8,050
+40 (+0.50%)
株価：2025/06/17 09:36
15分ディレイ
ＭＡＸＩＳ米国国債７－１０年上場投信（為替ヘッジなし）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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 8,049 | 8,050 | 8,049 | 8,050 | +40 | +0.5% | 2 |
| 2025/06/16 | 8,022 | 8,036 | 8,010 | 8,010 | -10 | -0.1% | 118 |
| 2025/06/13 | 8,020 | 8,020 | 8,020 | 8,020 | - | - | 2 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/11 | 8,030 | 8,035 | 8,021 | 8,035 | +44 | +0.6% | 12 |
| 2025/06/10 | 8,013 | 8,026 | 7,991 | 7,991 | +13 | +0.2% | 69 |
| 2025/06/09 | 7,980 | 7,980 | 7,978 | 7,978 | -2 | ±0% | 11 |
| 2025/06/06 | 7,980 | 7,980 | 7,980 | 7,980 | +11 | +0.1% | 1 |
| 2025/06/05 | 7,953 | 7,969 | 7,953 | 7,969 | -4 | -0.1% | 443 |
| 2025/06/04 | 7,973 | 7,973 | 7,973 | 7,973 | +64 | +0.8% | 1 |
| 2025/06/03 | 7,908 | 7,909 | 7,908 | 7,909 | -61 | -0.8% | 2 |
| 2025/06/02 | 7,980 | 8,127 | 7,969 | 7,970 | -10 | -0.1% | 26 |
| 2025/05/30 | 7,979 | 7,989 | 7,974 | 7,980 | -61 | -0.8% | 462 |
| 2025/05/29 | 8,046 | 8,046 | 8,027 | 8,041 | +42 | +0.5% | 118 |
| 2025/05/28 | 7,970 | 7,999 | 7,970 | 7,999 | +146 | +1.9% | 29 |
| 2025/05/27 | 7,852 | 7,853 | 7,852 | 7,853 | +12 | +0.2% | 2 |
| 2025/05/26 | 7,857 | 7,857 | 7,838 | 7,841 | -57 | -0.7% | 136 |
| 2025/05/23 | 7,905 | 7,920 | 7,898 | 7,898 | +48 | +0.6% | 19 |
| 2025/05/22 | 7,873 | 7,873 | 7,849 | 7,850 | -55 | -0.7% | 63 |
| 2025/05/21 | 7,957 | 7,957 | 7,905 | 7,905 | -91 | -1.1% | 18 |
| 2025/05/20 | 8,000 | 8,029 | 7,996 | 7,996 | ±0 | ±0% | 383 |
| 2025/05/19 | 8,018 | 8,018 | 7,996 | 7,996 | -46 | -0.6% | 17 |
| 2025/05/16 | 8,034 | 8,042 | 8,034 | 8,042 | +21 | +0.3% | 77 |
| 2025/05/15 | 8,056 | 8,056 | 8,021 | 8,021 | -78 | -1% | 54 |
| 2025/05/14 | 8,134 | 8,134 | 8,097 | 8,099 | -51 | -0.6% | 7 |
| 2025/05/13 | 8,125 | 8,168 | 8,125 | 8,150 | +59 | +0.7% | 183 |
| 2025/05/12 | 8,080 | 8,091 | 8,080 | 8,091 | +6 | +0.1% | 4 |
| 2025/05/09 | 8,094 | 8,104 | 8,085 | 8,085 | +35 | +0.4% | 248 |
| 2025/05/08 | 8,031 | 8,050 | 8,021 | 8,050 | +17 | +0.2% | 160 |
| 2025/05/07 | 8,031 | 8,062 | 8,030 | 8,033 | -186 | -2.3% | 1,523 |
| 2025/05/02 | 8,210 | 8,219 | 8,210 | 8,219 | +101 | +1.2% | 63 |
| 2025/05/01 | 8,130 | 8,130 | 8,118 | 8,118 | +41 | +0.5% | 4 |
| 2025/04/30 | 8,090 | 8,090 | 8,075 | 8,077 | -10 | -0.1% | 651 |
| 2025/04/28 | 8,129 | 8,129 | 8,087 | 8,087 | +22 | +0.3% | 57 |
| 2025/04/25 | 8,007 | 8,065 | 8,007 | 8,065 | +73 | +0.9% | 73 |
| 2025/04/24 | 7,992 | 7,992 | 7,992 | 7,992 | +47 | +0.6% | 1 |
| 2025/04/23 | 7,802 | 7,975 | 7,802 | 7,945 | +145 | +1.9% | 153 |
| 2025/04/22 | 7,841 | 7,868 | 7,800 | 7,800 | -78 | -1% | 275 |
| 2025/04/21 | 7,834 | 7,926 | 7,834 | 7,878 | -106 | -1.3% | 81 |
| 2025/04/18 | 8,005 | 8,005 | 7,984 | 7,984 | -26 | -0.3% | 5 |
| 2025/04/17 | 7,988 | 8,010 | 7,988 | 8,010 | +19 | +0.2% | 13 |
| 2025/04/16 | 7,991 | 7,991 | 7,991 | 7,991 | -14 | -0.2% | 1 |
| 2025/04/15 | 7,787 | 8,005 | 7,787 | 8,005 | +98 | +1.2% | 83 |
| 2025/04/14 | 8,210 | 8,210 | 7,882 | 7,907 | -55 | -0.7% | 7,206 |
| 2025/04/11 | 7,979 | 7,979 | 7,937 | 7,962 | -280 | -3.4% | 2,322 |
| 2025/04/10 | 8,238 | 8,260 | 8,238 | 8,242 | +171 | +2.1% | 222 |
| 2025/04/09 | 8,175 | 8,175 | 8,023 | 8,071 | -279 | -3.3% | 186 |
| 2025/04/08 | 8,351 | 8,351 | 8,350 | 8,350 | -65 | -0.8% | 5 |
| 2025/04/07 | 8,385 | 8,415 | 8,382 | 8,415 | +51 | +0.6% | 652 |
| 2025/04/04 | 8,285 | 8,364 | 8,285 | 8,364 | -71 | -0.8% | 346 |
1～
50
件表示中 / 860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
