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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 8,089 | 8,098 | 8,089 | 8,098 | +30 | +0.4% | 7 |
| 2022/10/13 | 8,068 | 8,079 | 8,068 | 8,068 | +38 | +0.5% | 26 |
| 2022/10/12 | 8,019 | 8,030 | 8,017 | 8,030 | +69 | +0.9% | 89 |
| 2022/10/11 | 7,994 | 7,994 | 7,953 | 7,961 | -59 | -0.7% | 178 |
| 2022/10/07 | 8,028 | 8,028 | 8,020 | 8,020 | - | - | 350 |
| 2022/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/05 | 8,099 | 8,099 | 8,092 | 8,092 | -45 | -0.6% | 113 |
| 2022/10/04 | 8,141 | 8,141 | 8,125 | 8,137 | +100 | +1.2% | 285 |
| 2022/10/03 | 8,037 | 8,038 | 8,036 | 8,037 | +13 | +0.2% | 19 |
| 2022/09/30 | 8,005 | 8,026 | 8,005 | 8,024 | +6 | +0.1% | 167 |
| 2022/09/29 | 8,018 | 8,018 | 8,018 | 8,018 | +125 | +1.6% | 1 |
| 2022/09/28 | 7,925 | 7,925 | 7,880 | 7,893 | -51 | -0.6% | 179 |
| 2022/09/27 | 7,938 | 7,944 | 7,935 | 7,944 | -44 | -0.6% | 58 |
| 2022/09/26 | 8,022 | 8,022 | 7,967 | 7,988 | -184 | -2.3% | 341 |
| 2022/09/22 | 8,156 | 8,177 | 8,147 | 8,172 | +62 | +0.8% | 26,924 |
| 2022/09/21 | 8,115 | 8,115 | 8,100 | 8,110 | -18 | -0.2% | 31 |
| 2022/09/20 | 8,115 | 8,129 | 8,111 | 8,128 | -35 | -0.4% | 95 |
| 2022/09/16 | 8,177 | 8,177 | 8,151 | 8,163 | -9 | -0.1% | 56 |
| 2022/09/15 | 8,182 | 8,182 | 8,172 | 8,172 | -50 | -0.6% | 24 |
| 2022/09/14 | 8,244 | 8,245 | 8,222 | 8,222 | +37 | +0.5% | 120 |
| 2022/09/13 | 8,208 | 8,208 | 8,185 | 8,185 | -53 | -0.6% | 365 |
| 2022/09/12 | 8,216 | 8,238 | 8,200 | 8,238 | -2 | ±0% | 129 |
| 2022/09/09 | 8,296 | 8,296 | 8,235 | 8,240 | -102 | -1.2% | 338 |
| 2022/09/08 | 8,300 | 8,342 | 8,300 | 8,342 | +80 | +1% | 22 |
| 2022/09/07 | 8,220 | 8,262 | 8,210 | 8,262 | +99 | +1.2% | 2,565 |
| 2022/09/06 | 8,152 | 8,163 | 8,152 | 8,163 | -2 | ±0% | 63 |
| 2022/09/05 | 8,137 | 8,165 | 8,137 | 8,165 | +55 | +0.7% | 6 |
| 2022/09/02 | 8,096 | 8,110 | 8,084 | 8,110 | +17 | +0.2% | 20 |
| 2022/09/01 | 8,090 | 8,093 | 8,083 | 8,093 | +1 | ±0% | 131 |
| 2022/08/31 | 8,109 | 8,109 | 8,090 | 8,092 | -15 | -0.2% | 150 |
| 2022/08/30 | 8,107 | 8,107 | 8,107 | 8,107 | +15 | +0.2% | 1 |
| 2022/08/29 | 8,110 | 8,110 | 8,090 | 8,092 | +57 | +0.7% | 223 |
| 2022/08/26 | 8,037 | 8,037 | 8,035 | 8,035 | +32 | +0.4% | 2 |
| 2022/08/25 | 8,023 | 8,023 | 8,000 | 8,003 | -28 | -0.3% | 12 |
| 2022/08/24 | 8,038 | 8,038 | 8,031 | 8,031 | -50 | -0.6% | 12 |
| 2022/08/23 | 8,110 | 8,110 | 8,070 | 8,081 | -28 | -0.3% | 24 |
| 2022/08/22 | 8,076 | 8,115 | 8,076 | 8,109 | +9 | +0.1% | 3 |
| 2022/08/19 | 8,068 | 8,115 | 8,068 | 8,100 | +56 | +0.7% | 29 |
| 2022/08/18 | 8,037 | 8,044 | 8,037 | 8,044 | +27 | +0.3% | 22 |
| 2022/08/17 | 8,046 | 8,046 | 8,017 | 8,017 | +27 | +0.3% | 39 |
| 2022/08/16 | 7,990 | 7,990 | 7,982 | 7,990 | +25 | +0.3% | 318 |
| 2022/08/15 | 7,969 | 7,969 | 7,944 | 7,965 | +39 | +0.5% | 116 |
| 2022/08/12 | 7,939 | 7,939 | 7,907 | 7,926 | -163 | -2% | 210 |
| 2022/08/10 | 8,089 | 8,089 | 8,089 | 8,089 | -7 | -0.1% | 16 |
| 2022/08/09 | 8,119 | 8,119 | 8,096 | 8,096 | -16 | -0.2% | 79 |
| 2022/08/08 | 8,100 | 8,112 | 8,077 | 8,112 | +59 | +0.7% | 1,312 |
| 2022/08/05 | 8,088 | 8,088 | 8,053 | 8,053 | -32 | -0.4% | 329 |
| 2022/08/04 | 8,060 | 8,085 | 8,060 | 8,085 | +93 | +1.2% | 115 |
| 2022/08/03 | 8,010 | 8,022 | 7,992 | 7,992 | ±0 | ±0% | 8 |
| 2022/08/02 | 8,000 | 8,020 | 7,992 | 7,992 | -48 | -0.6% | 48 |
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
