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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 7,490 | 7,490 | 7,456 | 7,456 | -35 | -0.5% | 42 |
| 2022/04/07 | 7,537 | 7,537 | 7,491 | 7,491 | +30 | +0.4% | 26,513 |
| 2022/04/06 | 7,479 | 7,479 | 7,461 | 7,461 | -71 | -0.9% | 2 |
| 2022/04/05 | 7,532 | 7,532 | 7,532 | 7,532 | +17 | +0.2% | 1 |
| 2022/04/04 | 7,533 | 7,533 | 7,504 | 7,515 | - | - | 14 |
| 2022/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/31 | 7,540 | 7,540 | 7,519 | 7,519 | +16 | +0.2% | 27,542 |
| 2022/03/30 | 7,528 | 7,528 | 7,483 | 7,503 | -73 | -1% | 27,808 |
| 2022/03/29 | 7,539 | 7,576 | 7,510 | 7,576 | +110 | +1.5% | 1,062 |
| 2022/03/28 | 7,475 | 7,475 | 7,457 | 7,466 | -14 | -0.2% | 891 |
| 2022/03/25 | 7,525 | 7,525 | 7,480 | 7,480 | - | - | 1,070 |
| 2022/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/23 | 7,420 | 7,420 | 7,420 | 7,420 | -3 | ±0% | 1,000 |
| 2022/03/22 | 7,421 | 7,423 | 7,412 | 7,423 | -8 | -0.1% | 4 |
| 2022/03/18 | 7,431 | 7,431 | 7,431 | 7,431 | - | - | 13 |
| 2022/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/14 | 7,429 | 7,429 | 7,429 | 7,429 | +19 | +0.3% | 1 |
| 2022/03/11 | 7,403 | 7,410 | 7,390 | 7,410 | +10 | +0.1% | 1,501 |
| 2022/03/10 | 7,400 | 7,400 | 7,400 | 7,400 | -36 | -0.5% | 10 |
| 2022/03/09 | 7,440 | 7,440 | 7,436 | 7,436 | - | - | 4 |
| 2022/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/07 | 7,465 | 7,490 | 7,465 | 7,487 | +22 | +0.3% | 1,012 |
| 2022/03/04 | 7,439 | 7,506 | 7,439 | 7,465 | +31 | +0.4% | 56,586 |
| 2022/03/03 | 7,445 | 7,445 | 7,434 | 7,434 | -16 | -0.2% | 562 |
| 2022/03/02 | 7,450 | 7,450 | 7,450 | 7,450 | +55 | +0.7% | 4 |
| 2022/03/01 | 7,395 | 7,395 | 7,395 | 7,395 | ±0 | ±0% | 2 |
| 2022/02/28 | 7,410 | 7,410 | 7,395 | 7,395 | +27 | +0.4% | 3 |
| 2022/02/25 | 7,368 | 7,368 | 7,368 | 7,368 | +30 | +0.4% | 2 |
| 2022/02/24 | 7,323 | 7,338 | 7,323 | 7,338 | -19 | -0.3% | 1,014 |
| 2022/02/22 | 7,354 | 7,357 | 7,349 | 7,357 | +30 | +0.4% | 48 |
| 2022/02/21 | 7,330 | 7,331 | 7,327 | 7,327 | +7 | +0.1% | 52 |
| 2022/02/18 | 7,311 | 7,320 | 7,306 | 7,320 | ±0 | ±0% | 58 |
| 2022/02/17 | 7,317 | 7,320 | 7,300 | 7,320 | +4 | +0.1% | 1,021 |
| 2022/02/16 | 7,312 | 7,318 | 7,312 | 7,316 | -6 | -0.1% | 95 |
| 2022/02/15 | 7,340 | 7,340 | 7,322 | 7,322 | -24 | -0.3% | 113 |
| 2022/02/14 | 7,330 | 7,346 | 7,330 | 7,346 | - | - | 41 |
| 2022/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/09 | 7,365 | 7,365 | 7,359 | 7,359 | +5 | +0.1% | 2 |
| 2022/02/08 | 7,360 | 7,360 | 7,351 | 7,354 | -15 | -0.2% | 155 |
| 2022/02/07 | 7,380 | 7,380 | 7,369 | 7,369 | -16 | -0.2% | 21 |
| 2022/02/04 | 7,390 | 7,390 | 7,385 | 7,385 | -10 | -0.1% | 1,015 |
| 2022/02/03 | 7,409 | 7,409 | 7,395 | 7,395 | -12 | -0.2% | 37 |
| 2022/02/02 | 7,400 | 7,407 | 7,400 | 7,407 | -14 | -0.2% | 3 |
| 2022/02/01 | 7,421 | 7,421 | 7,421 | 7,421 | -13 | -0.2% | 20 |
| 2022/01/31 | 7,421 | 7,449 | 7,421 | 7,434 | +16 | +0.2% | 62 |
| 2022/01/28 | 7,430 | 7,430 | 7,418 | 7,418 | +66 | +0.9% | 94 |
| 2022/01/27 | 7,352 | 7,352 | 7,352 | 7,352 | -1 | ±0% | 7 |
| 2022/01/26 | 7,343 | 7,353 | 7,343 | 7,353 | -8 | -0.1% | 49 |
751～
800
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
