8,448
+81 (+0.97%)
株価：2025/08/01 12:42
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 8,456 | 8,456 | 8,448 | 8,448 | +81 | +1% | 45 |
| 2025/07/31 | 8,455 | 8,455 | 8,358 | 8,367 | +23 | +0.3% | 47 |
| 2025/07/30 | 8,359 | 8,359 | 8,335 | 8,344 | +42 | +0.5% | 181 |
| 2025/07/29 | 8,294 | 8,312 | 8,294 | 8,302 | +19 | +0.2% | 540 |
| 2025/07/28 | 8,284 | 8,284 | 8,266 | 8,283 | +43 | +0.5% | 72 |
| 2025/07/25 | 8,243 | 8,256 | 8,240 | 8,240 | +61 | +0.7% | 15 |
| 2025/07/24 | 8,184 | 8,184 | 8,179 | 8,179 | -75 | -0.9% | 481 |
| 2025/07/23 | 8,250 | 8,254 | 8,220 | 8,254 | -20 | -0.2% | 7 |
| 2025/07/22 | 8,275 | 8,275 | 8,274 | 8,274 | - | - | 249 |
| 2025/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/17 | 8,248 | 8,265 | 8,248 | 8,265 | -19 | -0.2% | 4 |
| 2025/07/16 | 8,260 | 8,284 | 8,256 | 8,284 | +55 | +0.7% | 27 |
| 2025/07/15 | 8,242 | 8,242 | 8,229 | 8,229 | +3 | ±0% | 231 |
| 2025/07/14 | 8,240 | 8,240 | 8,226 | 8,226 | -10 | -0.1% | 129 |
| 2025/07/11 | 8,205 | 8,236 | 8,205 | 8,236 | - | - | 6 |
| 2025/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/09 | 8,200 | 8,215 | 8,191 | 8,202 | - | - | 9 |
| 2025/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/07 | 8,106 | 8,126 | 8,105 | 8,126 | +8 | +0.1% | 127 |
| 2025/07/04 | 8,119 | 8,120 | 8,114 | 8,118 | +2 | ±0% | 477 |
| 2025/07/03 | 8,088 | 8,116 | 8,088 | 8,116 | +20 | +0.2% | 13 |
| 2025/07/02 | 8,100 | 8,101 | 8,096 | 8,096 | -24 | -0.3% | 8 |
| 2025/07/01 | 8,120 | 8,120 | 8,120 | 8,120 | +33 | +0.4% | 1 |
| 2025/06/30 | 8,198 | 8,198 | 8,087 | 8,087 | -62 | -0.8% | 31 |
| 2025/06/27 | 8,176 | 8,176 | 8,149 | 8,149 | +12 | +0.1% | 3 |
| 2025/06/26 | 8,142 | 8,150 | 8,137 | 8,137 | +3 | ±0% | 8 |
| 2025/06/25 | 8,141 | 8,141 | 8,134 | 8,134 | -15 | -0.2% | 4 |
| 2025/06/24 | 8,149 | 8,149 | 8,149 | 8,149 | -54 | -0.7% | 4 |
| 2025/06/23 | 8,166 | 8,203 | 8,166 | 8,203 | +108 | +1.3% | 9 |
| 2025/06/20 | 8,095 | 8,095 | 8,095 | 8,095 | - | - | 10 |
| 2025/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/18 | 8,090 | 8,090 | 8,090 | 8,090 | +40 | +0.5% | 3 |
| 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 |
1～
50
件表示中 / 892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
