8,041
-178 (-2.17%)
株価：2025/05/07 09:20
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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 7,890 | 7,890 | 7,864 | 7,864 | +26 | +0.3% | 57 |
| 2022/06/22 | 7,820 | 7,838 | 7,820 | 7,838 | +90 | +1.2% | 400 |
| 2022/06/21 | 7,759 | 7,766 | 7,745 | 7,748 | -12 | -0.2% | 77 |
| 2022/06/20 | 7,840 | 7,840 | 7,753 | 7,760 | +37 | +0.5% | 35 |
| 2022/06/17 | 7,646 | 7,731 | 7,646 | 7,723 | +55 | +0.7% | 25,914 |
| 2022/06/16 | 7,653 | 7,673 | 7,653 | 7,668 | +26 | +0.3% | 26 |
| 2022/06/15 | 7,681 | 7,681 | 7,639 | 7,642 | -40 | -0.5% | 207 |
| 2022/06/14 | 7,668 | 7,682 | 7,633 | 7,682 | -118 | -1.5% | 400 |
| 2022/06/13 | 7,821 | 7,821 | 7,785 | 7,800 | -24 | -0.3% | 25,999 |
| 2022/06/10 | 7,843 | 7,843 | 7,815 | 7,824 | -24 | -0.3% | 287 |
| 2022/06/09 | 7,897 | 7,897 | 7,848 | 7,848 | +34 | +0.4% | 428 |
| 2022/06/08 | 7,809 | 7,823 | 7,799 | 7,814 | +36 | +0.5% | 133 |
| 2022/06/07 | 7,760 | 7,778 | 7,750 | 7,778 | +74 | +1% | 279 |
| 2022/06/06 | 7,696 | 7,709 | 7,696 | 7,704 | - | - | 165 |
| 2022/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/02 | 7,719 | 7,719 | 7,683 | 7,683 | -47 | -0.6% | 56 |
| 2022/06/01 | 7,673 | 7,730 | 7,649 | 7,730 | +104 | +1.4% | 26,191 |
| 2022/05/31 | 7,625 | 7,626 | 7,620 | 7,626 | +25 | +0.3% | 26,250 |
| 2022/05/30 | 7,682 | 7,682 | 7,601 | 7,601 | -14 | -0.2% | 37 |
| 2022/05/27 | 7,632 | 7,632 | 7,615 | 7,615 | -12 | -0.2% | 11 |
| 2022/05/26 | 7,643 | 7,643 | 7,624 | 7,627 | +33 | +0.4% | 136 |
| 2022/05/25 | 7,604 | 7,604 | 7,582 | 7,594 | -2 | ±0% | 11 |
| 2022/05/24 | 7,619 | 7,619 | 7,596 | 7,596 | +18 | +0.2% | 24 |
| 2022/05/23 | 7,639 | 7,639 | 7,578 | 7,578 | -12 | -0.2% | 18 |
| 2022/05/20 | 7,611 | 7,611 | 7,590 | 7,590 | -7 | -0.1% | 42 |
| 2022/05/19 | 7,596 | 7,598 | 7,595 | 7,597 | +4 | +0.1% | 26,392 |
| 2022/05/18 | 7,621 | 7,621 | 7,592 | 7,593 | -51 | -0.7% | 90 |
| 2022/05/17 | 7,635 | 7,646 | 7,634 | 7,644 | +17 | +0.2% | 61 |
| 2022/05/16 | 7,631 | 7,631 | 7,614 | 7,627 | -7 | -0.1% | 26,267 |
| 2022/05/13 | 7,641 | 7,641 | 7,619 | 7,634 | -39 | -0.5% | 15 |
| 2022/05/12 | 7,679 | 7,679 | 7,649 | 7,673 | +14 | +0.2% | 68 |
| 2022/05/11 | 7,671 | 7,671 | 7,652 | 7,659 | +29 | +0.4% | 18 |
| 2022/05/10 | 7,613 | 7,646 | 7,613 | 7,630 | +35 | +0.5% | 87 |
| 2022/05/09 | 7,636 | 7,636 | 7,589 | 7,595 | -50 | -0.7% | 168 |
| 2022/05/06 | 7,692 | 7,692 | 7,624 | 7,645 | -35 | -0.5% | 26,399 |
| 2022/05/02 | 7,688 | 7,690 | 7,651 | 7,680 | -49 | -0.6% | 180 |
| 2022/04/28 | 7,702 | 7,729 | 7,661 | 7,729 | +101 | +1.3% | 6,787 |
| 2022/04/27 | 7,623 | 7,642 | 7,623 | 7,628 | +35 | +0.5% | 13 |
| 2022/04/26 | 7,625 | 7,625 | 7,584 | 7,593 | -25 | -0.3% | 26,379 |
| 2022/04/25 | 7,626 | 7,627 | 7,613 | 7,618 | -52 | -0.7% | 87 |
| 2022/04/22 | 7,585 | 7,670 | 7,548 | 7,670 | +63 | +0.8% | 74 |
| 2022/04/21 | 7,603 | 7,607 | 7,602 | 7,607 | +33 | +0.4% | 107 |
| 2022/04/20 | 7,618 | 7,618 | 7,566 | 7,574 | +12 | +0.2% | 39 |
| 2022/04/19 | 7,519 | 7,562 | 7,519 | 7,562 | +69 | +0.9% | 5 |
| 2022/04/18 | 7,533 | 7,533 | 7,491 | 7,493 | +31 | +0.4% | 6,745 |
| 2022/04/15 | 7,462 | 7,462 | 7,462 | 7,462 | -84 | -1.1% | 5 |
| 2022/04/14 | 7,524 | 7,546 | 7,523 | 7,546 | +33 | +0.4% | 53,104 |
| 2022/04/13 | 7,492 | 7,513 | 7,492 | 7,513 | +65 | +0.9% | 6,686 |
| 2022/04/12 | 7,454 | 7,454 | 7,448 | 7,448 | -5 | -0.1% | 20 |
| 2022/04/11 | 7,459 | 7,462 | 7,440 | 7,453 | -3 | ±0% | 26,830 |
701～
750
件表示中 / 830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
