5,263
-13 (-0.25%)
株価：2025/08/22 15:05
15分ディレイ
ＭＡＸＩＳ米国国債７－１０年上場投信（為替ヘッジあり）の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 6,095 | 6,095 | 6,088 | 6,088 | -24 | -0.4% | 30,032 |
| 2022/10/13 | 6,112 | 6,112 | 6,112 | 6,112 | +26 | +0.4% | 9 |
| 2022/10/12 | 6,086 | 6,086 | 6,086 | 6,086 | +9 | +0.1% | 1 |
| 2022/10/11 | 6,095 | 6,095 | 6,064 | 6,077 | -66 | -1.1% | 600 |
| 2022/10/07 | 6,160 | 6,160 | 6,143 | 6,143 | -34 | -0.6% | 28 |
| 2022/10/06 | 6,189 | 6,189 | 6,177 | 6,177 | -64 | -1% | 180 |
| 2022/10/05 | 6,242 | 6,243 | 6,241 | 6,241 | -7 | -0.1% | 4 |
| 2022/10/04 | 6,250 | 6,250 | 6,248 | 6,248 | - | - | 6 |
| 2022/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/28 | 6,096 | 6,096 | 6,064 | 6,064 | -67 | -1.1% | 70 |
| 2022/09/27 | 6,111 | 6,131 | 6,111 | 6,131 | -47 | -0.8% | 42 |
| 2022/09/26 | 6,205 | 6,205 | 6,178 | 6,178 | -100 | -1.6% | 2,505 |
| 2022/09/22 | 6,303 | 6,303 | 6,278 | 6,278 | -8 | -0.1% | 16 |
| 2022/09/21 | 6,298 | 6,298 | 6,285 | 6,286 | -43 | -0.7% | 79 |
| 2022/09/20 | 6,335 | 6,335 | 6,329 | 6,329 | -14 | -0.2% | 9 |
| 2022/09/16 | 6,347 | 6,347 | 6,343 | 6,343 | -20 | -0.3% | 20 |
| 2022/09/15 | 6,381 | 6,381 | 6,363 | 6,363 | +9 | +0.1% | 28 |
| 2022/09/14 | 6,381 | 6,381 | 6,348 | 6,354 | -54 | -0.8% | 48 |
| 2022/09/13 | 6,408 | 6,408 | 6,408 | 6,408 | -2 | ±0% | 18 |
| 2022/09/12 | 6,427 | 6,427 | 6,410 | 6,410 | - | - | 13 |
| 2022/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/08 | 6,440 | 6,440 | 6,440 | 6,440 | +30 | +0.5% | 10 |
| 2022/09/07 | 6,418 | 6,418 | 6,396 | 6,410 | - | - | 58 |
| 2022/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/05 | 6,487 | 6,487 | 6,472 | 6,472 | +34 | +0.5% | 101 |
| 2022/09/02 | 6,450 | 6,450 | 6,438 | 6,438 | -32 | -0.5% | 32 |
| 2022/09/01 | 6,493 | 6,493 | 6,468 | 6,470 | -50 | -0.8% | 53 |
| 2022/08/31 | 6,526 | 6,526 | 6,520 | 6,520 | -18 | -0.3% | 2 |
| 2022/08/30 | 6,538 | 6,538 | 6,538 | 6,538 | +19 | +0.3% | 10 |
| 2022/08/29 | 6,550 | 6,550 | 6,519 | 6,519 | -40 | -0.6% | 33 |
| 2022/08/26 | 6,559 | 6,559 | 6,559 | 6,559 | +23 | +0.4% | 1 |
| 2022/08/25 | 6,545 | 6,545 | 6,535 | 6,536 | -33 | -0.5% | 13 |
| 2022/08/24 | 6,570 | 6,570 | 6,553 | 6,569 | -9 | -0.1% | 23 |
| 2022/08/23 | 6,589 | 6,589 | 6,578 | 6,578 | -27 | -0.4% | 40 |
| 2022/08/22 | 6,616 | 6,616 | 6,599 | 6,605 | -40 | -0.6% | 84 |
| 2022/08/19 | 6,641 | 6,654 | 6,641 | 6,645 | -30 | -0.4% | 23 |
| 2022/08/18 | 6,658 | 6,675 | 6,652 | 6,675 | -40 | -0.6% | 127 |
| 2022/08/17 | 6,693 | 6,715 | 6,690 | 6,715 | ±0 | ±0% | 211 |
| 2022/08/16 | 6,696 | 6,715 | 6,696 | 6,715 | +38 | +0.6% | 53 |
| 2022/08/15 | 6,661 | 6,677 | 6,661 | 6,677 | +21 | +0.3% | 14 |
| 2022/08/12 | 6,668 | 6,668 | 6,640 | 6,656 | -94 | -1.4% | 48 |
| 2022/08/10 | 6,684 | 6,750 | 6,684 | 6,750 | +29 | +0.4% | 34 |
| 2022/08/09 | 6,732 | 6,732 | 6,720 | 6,721 | -37 | -0.5% | 23 |
| 2022/08/08 | 6,758 | 6,758 | 6,684 | 6,758 | - | - | 6 |
| 2022/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/03 | 6,758 | 6,780 | 6,742 | 6,780 | -78 | -1.1% | 671 |
| 2022/08/02 | 6,825 | 6,861 | 6,825 | 6,858 | +61 | +0.9% | 182 |
701～
750
件表示中 / 906件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
