8,219
+101 (+1.24%)
株価：2025/05/02 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 8,316 | 8,334 | 8,316 | 8,326 | +16 | +0.2% | 40 |
| 2025/02/17 | 8,333 | 8,343 | 8,310 | 8,310 | -43 | -0.5% | 1,155 |
| 2025/02/14 | 8,373 | 8,373 | 8,353 | 8,353 | -31 | -0.4% | 1,246 |
| 2025/02/13 | 8,391 | 8,397 | 8,380 | 8,384 | -18 | -0.2% | 41 |
| 2025/02/12 | 8,358 | 8,402 | 8,347 | 8,402 | +73 | +0.9% | 244 |
| 2025/02/10 | 8,341 | 8,341 | 8,329 | 8,329 | -19 | -0.2% | 87 |
| 2025/02/07 | 8,336 | 8,348 | 8,321 | 8,348 | -100 | -1.2% | 74 |
| 2025/02/06 | 8,453 | 8,453 | 8,420 | 8,448 | -3 | ±0% | 26 |
| 2025/02/05 | 8,489 | 8,489 | 8,437 | 8,451 | -68 | -0.8% | 246 |
| 2025/02/04 | 8,525 | 8,525 | 8,519 | 8,519 | -58 | -0.7% | 13 |
| 2025/02/03 | 8,513 | 8,577 | 8,513 | 8,577 | +68 | +0.8% | 55 |
| 2025/01/31 | 8,478 | 8,509 | 8,461 | 8,509 | +19 | +0.2% | 70 |
| 2025/01/30 | 8,488 | 8,502 | 8,488 | 8,490 | -64 | -0.7% | 61 |
| 2025/01/29 | 8,560 | 8,563 | 8,554 | 8,554 | +5 | +0.1% | 15 |
| 2025/01/28 | 8,511 | 8,549 | 8,511 | 8,549 | +18 | +0.2% | 43 |
| 2025/01/27 | 8,555 | 8,555 | 8,496 | 8,531 | +66 | +0.8% | 20,061 |
| 2025/01/24 | 8,500 | 8,500 | 8,465 | 8,465 | -85 | -1% | 44 |
| 2025/01/23 | 8,551 | 8,551 | 8,550 | 8,550 | +33 | +0.4% | 14 |
| 2025/01/22 | 8,506 | 8,517 | 8,498 | 8,517 | +5 | +0.1% | 711 |
| 2025/01/21 | 8,526 | 8,530 | 8,512 | 8,512 | -18 | -0.2% | 64 |
| 2025/01/20 | 8,530 | 8,530 | 8,530 | 8,530 | +44 | +0.5% | 5 |
| 2025/01/17 | 8,482 | 8,486 | 8,463 | 8,486 | +14 | +0.2% | 15 |
| 2025/01/16 | 8,472 | 8,472 | 8,472 | 8,472 | -30 | -0.4% | 11 |
| 2025/01/15 | 8,487 | 8,509 | 8,487 | 8,502 | +18 | +0.2% | 281 |
| 2025/01/14 | 8,466 | 8,486 | 8,466 | 8,484 | -115 | -1.3% | 337 |
| 2025/01/10 | 8,588 | 8,599 | 8,581 | 8,599 | +18 | +0.2% | 1,156 |
| 2025/01/09 | 8,571 | 8,581 | 8,571 | 8,581 | +1 | ±0% | 12 |
| 2025/01/08 | 8,584 | 8,584 | 8,580 | 8,580 | -31 | -0.4% | 2 |
| 2025/01/07 | 8,573 | 8,615 | 8,573 | 8,611 | +40 | +0.5% | 2,003 |
| 2025/01/06 | 8,578 | 8,578 | 8,567 | 8,571 | -13 | -0.2% | 98 |
| 2024/12/30 | 8,575 | 8,584 | 8,575 | 8,584 | -12 | -0.1% | 23,609 |
| 2024/12/27 | 8,610 | 8,610 | 8,596 | 8,596 | +30 | +0.4% | 53 |
| 2024/12/26 | 8,560 | 8,566 | 8,560 | 8,566 | +6 | +0.1% | 188 |
| 2024/12/25 | 8,600 | 8,600 | 8,560 | 8,560 | +10 | +0.1% | 4 |
| 2024/12/24 | 8,571 | 8,571 | 8,550 | 8,550 | -8 | -0.1% | 21 |
| 2024/12/23 | 8,568 | 8,568 | 8,549 | 8,558 | +1 | ±0% | 53 |
| 2024/12/20 | 8,583 | 8,590 | 8,553 | 8,557 | +78 | +0.9% | 20 |
| 2024/12/19 | 8,468 | 8,479 | 8,468 | 8,479 | +9 | +0.1% | 3 |
| 2024/12/18 | 8,484 | 8,484 | 8,470 | 8,470 | -23 | -0.3% | 18 |
| 2024/12/17 | 8,493 | 8,493 | 8,493 | 8,493 | +17 | +0.2% | 22 |
| 2024/12/16 | 8,474 | 8,476 | 8,474 | 8,476 | -4 | ±0% | 2 |
| 2024/12/13 | 8,480 | 8,480 | 8,480 | 8,480 | +5 | +0.1% | 1 |
| 2024/12/12 | 8,462 | 8,475 | 8,462 | 8,475 | ±0 | ±0% | 15 |
| 2024/12/11 | 8,475 | 8,475 | 8,475 | 8,475 | +33 | +0.4% | 32 |
| 2024/12/10 | 8,442 | 8,442 | 8,442 | 8,442 | +34 | +0.4% | 2 |
| 2024/12/09 | 8,408 | 8,408 | 8,408 | 8,408 | - | - | 2 |
| 2024/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/05 | 8,400 | 8,400 | 8,393 | 8,393 | - | - | 25 |
| 2024/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/03 | 8,356 | 8,372 | 8,356 | 8,369 | -21 | -0.3% | 25 |
51～
100
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
