8,033
-186 (-2.26%)
株価：2025/05/07 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2023/04/18 | 7,681 | 7,681 | 7,681 | 7,681 | -15 | -0.2% | 2 |
| 2023/04/17 | 7,694 | 7,696 | 7,659 | 7,696 | +41 | +0.5% | 407 |
| 2023/04/14 | 7,660 | 7,660 | 7,645 | 7,655 | -52 | -0.7% | 30 |
| 2023/04/13 | 7,707 | 7,707 | 7,707 | 7,707 | -10 | -0.1% | 1 |
| 2023/04/12 | 7,709 | 7,729 | 7,709 | 7,717 | +6 | +0.1% | 47 |
| 2023/04/11 | 7,697 | 7,724 | 7,697 | 7,711 | +19 | +0.2% | 2,821 |
| 2023/04/10 | 7,707 | 7,707 | 7,664 | 7,692 | -9 | -0.1% | 153 |
| 2023/04/07 | 7,706 | 7,709 | 7,662 | 7,701 | +58 | +0.8% | 28 |
| 2023/04/06 | 7,621 | 7,650 | 7,621 | 7,643 | ±0 | ±0% | 107 |
| 2023/04/05 | 7,650 | 7,650 | 7,633 | 7,643 | -33 | -0.4% | 420 |
| 2023/04/04 | 7,637 | 7,676 | 7,637 | 7,676 | +41 | +0.5% | 398 |
| 2023/04/03 | 7,606 | 7,642 | 7,606 | 7,635 | +48 | +0.6% | 351 |
| 2023/03/31 | 7,581 | 7,602 | 7,580 | 7,587 | +38 | +0.5% | 58 |
| 2023/03/30 | 7,560 | 7,567 | 7,547 | 7,549 | +55 | +0.7% | 251 |
| 2023/03/29 | 7,489 | 7,498 | 7,470 | 7,494 | +6 | +0.1% | 96 |
| 2023/03/28 | 7,523 | 7,523 | 7,480 | 7,488 | -68 | -0.9% | 29,442 |
| 2023/03/27 | 7,585 | 7,585 | 7,556 | 7,556 | +9 | +0.1% | 97 |
| 2023/03/24 | 7,530 | 7,547 | 7,530 | 7,547 | +43 | +0.6% | 9 |
| 2023/03/23 | 7,530 | 7,530 | 7,501 | 7,504 | -11 | -0.1% | 121 |
| 2023/03/22 | 7,539 | 7,539 | 7,514 | 7,515 | -78 | -1% | 20,130 |
| 2023/03/20 | 7,603 | 7,603 | 7,572 | 7,593 | +24 | +0.3% | 1,594 |
| 2023/03/17 | 7,569 | 7,594 | 7,568 | 7,569 | -47 | -0.6% | 31,031 |
| 2023/03/16 | 7,644 | 7,644 | 7,605 | 7,616 | +13 | +0.2% | 20,469 |
| 2023/03/15 | 7,600 | 7,603 | 7,591 | 7,603 | -22 | -0.3% | 209 |
| 2023/03/14 | 7,619 | 7,625 | 7,600 | 7,625 | +53 | +0.7% | 29,242 |
| 2023/03/13 | 7,618 | 7,618 | 7,550 | 7,572 | -46 | -0.6% | 419 |
| 2023/03/10 | 7,553 | 7,621 | 7,542 | 7,618 | +83 | +1.1% | 31,998 |
| 2023/03/09 | 7,538 | 7,548 | 7,525 | 7,535 | -51 | -0.7% | 1,108 |
| 2023/03/08 | 7,554 | 7,586 | 7,554 | 7,586 | +81 | +1.1% | 1,124 |
| 2023/03/07 | 7,501 | 7,505 | 7,501 | 7,505 | +2 | ±0% | 12 |
| 2023/03/06 | 7,492 | 7,503 | 7,484 | 7,503 | +17 | +0.2% | 485 |
| 2023/03/03 | 7,492 | 7,492 | 7,476 | 7,486 | -19 | -0.3% | 352 |
| 2023/03/02 | 7,512 | 7,512 | 7,476 | 7,505 | -26 | -0.3% | 1,477 |
| 2023/03/01 | 7,551 | 7,551 | 7,529 | 7,531 | +3 | ±0% | 20 |
| 2023/02/28 | 7,530 | 7,532 | 7,525 | 7,528 | +3 | ±0% | 225 |
| 2023/02/27 | 7,469 | 7,525 | 7,469 | 7,525 | +56 | +0.7% | 275 |
| 2023/02/24 | 7,463 | 7,478 | 7,447 | 7,469 | +6 | +0.1% | 103 |
| 2023/02/22 | 7,471 | 7,471 | 7,438 | 7,463 | -14 | -0.2% | 463 |
| 2023/02/21 | 7,496 | 7,496 | 7,466 | 7,477 | -319 | -4.1% | 356 |
| 2023/02/20 | 7,511 | 7,796 | 7,494 | 7,796 | +321 | +4.3% | 624 |
| 2023/02/17 | 7,433 | 7,475 | 7,433 | 7,475 | +1 | ±0% | 29 |
| 2023/02/16 | 7,440 | 7,481 | 7,440 | 7,474 | +10 | +0.1% | 63 |
| 2023/02/15 | 7,446 | 7,465 | 7,442 | 7,464 | +43 | +0.6% | 83 |
| 2023/02/14 | 7,431 | 7,437 | 7,421 | 7,421 | ±0 | ±0% | 160 |
| 2023/02/13 | 7,401 | 7,422 | 7,380 | 7,421 | -3 | ±0% | 223 |
| 2023/02/10 | 7,449 | 7,449 | 7,416 | 7,424 | +4 | +0.1% | 29,798 |
| 2023/02/09 | 7,455 | 7,464 | 7,420 | 7,420 | -106 | -1.4% | 4,339 |
| 2023/02/08 | 7,512 | 7,526 | 7,430 | 7,526 | ±0 | ±0% | 797 |
| 2023/02/07 | 7,526 | 7,526 | 7,526 | 7,526 | -1 | ±0% | 20 |
| 2023/02/06 | 7,516 | 7,561 | 7,516 | 7,527 | +61 | +0.8% | 330 |
501～
550
件表示中 / 831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
