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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 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 |
801～
850
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
