8,326
+44 (+0.53%)
株価：2025/08/22 12:41
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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 7,880 | 7,880 | 7,861 | 7,877 | +58 | +0.7% | 1,101 |
| 2023/08/04 | 7,900 | 7,900 | 7,819 | 7,819 | -81 | -1% | 208 |
| 2023/08/03 | 7,909 | 7,927 | 7,900 | 7,900 | -16 | -0.2% | 27,974 |
| 2023/08/02 | 7,951 | 7,951 | 7,916 | 7,916 | -22 | -0.3% | 508 |
| 2023/08/01 | 7,939 | 7,939 | 7,917 | 7,938 | +67 | +0.9% | 213 |
| 2023/07/31 | 7,849 | 7,882 | 7,815 | 7,871 | +151 | +2% | 129 |
| 2023/07/28 | 7,712 | 7,764 | 7,645 | 7,720 | -134 | -1.7% | 43,175 |
| 2023/07/27 | 7,874 | 7,874 | 7,825 | 7,854 | -34 | -0.4% | 14,269 |
| 2023/07/26 | 7,890 | 7,890 | 7,881 | 7,888 | -37 | -0.5% | 274 |
| 2023/07/25 | 7,939 | 7,939 | 7,921 | 7,925 | -11 | -0.1% | 251 |
| 2023/07/24 | 7,963 | 7,963 | 7,934 | 7,936 | +72 | +0.9% | 251 |
| 2023/07/21 | 7,856 | 7,868 | 7,842 | 7,864 | -5 | -0.1% | 134 |
| 2023/07/20 | 7,880 | 7,892 | 7,862 | 7,869 | +1 | ±0% | 318 |
| 2023/07/19 | 7,809 | 7,868 | 7,809 | 7,868 | +66 | +0.8% | 1,842 |
| 2023/07/18 | 7,823 | 7,823 | 7,796 | 7,802 | +27 | +0.3% | 23 |
| 2023/07/14 | 7,788 | 7,788 | 7,751 | 7,775 | +8 | +0.1% | 36 |
| 2023/07/13 | 7,763 | 7,770 | 7,741 | 7,767 | +24 | +0.3% | 125 |
| 2023/07/12 | 7,794 | 7,794 | 7,736 | 7,743 | -51 | -0.7% | 1,035 |
| 2023/07/11 | 7,843 | 7,880 | 7,792 | 7,794 | -55 | -0.7% | 272 |
| 2023/07/10 | 7,848 | 7,858 | 7,826 | 7,849 | -66 | -0.8% | 214 |
| 2023/07/07 | 7,955 | 7,955 | 7,900 | 7,915 | -63 | -0.8% | 164 |
| 2023/07/06 | 8,032 | 8,032 | 7,971 | 7,978 | -99 | -1.2% | 176 |
| 2023/07/05 | 8,048 | 8,077 | 8,048 | 8,077 | -15 | -0.2% | 14 |
| 2023/07/04 | 8,052 | 8,094 | 8,052 | 8,092 | +8 | +0.1% | 189 |
| 2023/07/03 | 8,095 | 8,100 | 8,070 | 8,084 | -14 | -0.2% | 137 |
| 2023/06/30 | 8,124 | 8,124 | 8,098 | 8,098 | -60 | -0.7% | 42 |
| 2023/06/29 | 8,157 | 8,163 | 8,151 | 8,158 | +59 | +0.7% | 504 |
| 2023/06/28 | 8,114 | 8,114 | 8,092 | 8,099 | -3 | ±0% | 94 |
| 2023/06/27 | 8,105 | 8,106 | 8,087 | 8,102 | -1 | ±0% | 363 |
| 2023/06/26 | 8,099 | 8,105 | 8,087 | 8,103 | +49 | +0.6% | 521 |
| 2023/06/23 | 8,014 | 8,054 | 8,014 | 8,054 | +54 | +0.7% | 340 |
| 2023/06/22 | 7,996 | 8,009 | 7,996 | 8,000 | +18 | +0.2% | 95 |
| 2023/06/21 | 7,950 | 7,997 | 7,950 | 7,982 | +16 | +0.2% | 129 |
| 2023/06/20 | 7,900 | 7,968 | 7,900 | 7,966 | +2 | ±0% | 79 |
| 2023/06/19 | 7,969 | 7,986 | 7,964 | 7,964 | +37 | +0.5% | 300 |
| 2023/06/16 | 7,934 | 7,934 | 7,887 | 7,927 | +16 | +0.2% | 265 |
| 2023/06/15 | 7,870 | 7,911 | 7,870 | 7,911 | +54 | +0.7% | 158 |
| 2023/06/14 | 7,866 | 7,866 | 7,854 | 7,857 | -10 | -0.1% | 451 |
| 2023/06/13 | 7,921 | 7,921 | 7,867 | 7,867 | +15 | +0.2% | 22 |
| 2023/06/12 | 7,864 | 7,864 | 7,848 | 7,852 | -10 | -0.1% | 41 |
| 2023/06/09 | 7,843 | 7,862 | 7,843 | 7,862 | +13 | +0.2% | 9 |
| 2023/06/08 | 7,849 | 7,849 | 7,849 | 7,849 | -46 | -0.6% | 1 |
| 2023/06/07 | 7,920 | 7,920 | 7,894 | 7,895 | +20 | +0.3% | 9 |
| 2023/06/06 | 7,889 | 7,889 | 7,875 | 7,875 | -25 | -0.3% | 49 |
| 2023/06/05 | 7,910 | 7,910 | 7,890 | 7,900 | ±0 | ±0% | 70 |
| 2023/06/02 | 7,917 | 7,917 | 7,897 | 7,900 | -7 | -0.1% | 35 |
| 2023/06/01 | 7,900 | 7,907 | 7,900 | 7,907 | -9 | -0.1% | 31 |
| 2023/05/31 | 7,894 | 7,920 | 7,894 | 7,916 | +16 | +0.2% | 34 |
| 2023/05/30 | 7,880 | 7,900 | 7,873 | 7,900 | +22 | +0.3% | 35 |
| 2023/05/29 | 7,907 | 7,907 | 7,870 | 7,878 | +47 | +0.6% | 575 |
501～
550
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
