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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 8,550 | 8,566 | 8,550 | 8,566 | +60 | +0.7% | 1,570 |
| 2024/10/25 | 8,510 | 8,510 | 8,501 | 8,506 | -19 | -0.2% | 1,028 |
| 2024/10/24 | 8,516 | 8,540 | 8,510 | 8,525 | +34 | +0.4% | 716 |
| 2024/10/23 | 8,470 | 8,491 | 8,470 | 8,491 | +48 | +0.6% | 9 |
| 2024/10/22 | 8,435 | 8,454 | 8,435 | 8,443 | +3 | ±0% | 14 |
| 2024/10/21 | 8,447 | 8,447 | 8,440 | 8,440 | -6 | -0.1% | 11 |
| 2024/10/18 | 8,446 | 8,446 | 8,446 | 8,446 | -13 | -0.2% | 12 |
| 2024/10/17 | 8,460 | 8,477 | 8,459 | 8,459 | +7 | +0.1% | 43 |
| 2024/10/16 | 8,451 | 8,452 | 8,430 | 8,452 | +9 | +0.1% | 8,421 |
| 2024/10/15 | 8,445 | 8,445 | 8,420 | 8,443 | +54 | +0.6% | 117 |
| 2024/10/11 | 8,407 | 8,407 | 8,389 | 8,389 | -28 | -0.3% | 69 |
| 2024/10/10 | 8,418 | 8,418 | 8,417 | 8,417 | +14 | +0.2% | 16 |
| 2024/10/09 | 8,393 | 8,403 | 8,393 | 8,403 | +21 | +0.3% | 17 |
| 2024/10/08 | 8,376 | 8,382 | 8,376 | 8,382 | -53 | -0.6% | 106 |
| 2024/10/07 | 8,456 | 8,456 | 8,435 | 8,435 | +56 | +0.7% | 6 |
| 2024/10/04 | 8,438 | 8,438 | 8,379 | 8,379 | -91 | -1.1% | 66 |
| 2024/10/03 | 8,176 | 8,470 | 8,176 | 8,470 | +152 | +1.8% | 270 |
| 2024/10/02 | 8,333 | 8,333 | 8,318 | 8,318 | +8 | +0.1% | 3 |
| 2024/10/01 | 8,293 | 8,310 | 8,293 | 8,310 | +108 | +1.3% | 9 |
| 2024/09/30 | 8,252 | 8,375 | 8,202 | 8,202 | -211 | -2.5% | 75 |
| 2024/09/27 | 8,342 | 8,413 | 8,342 | 8,413 | +76 | +0.9% | 328 |
| 2024/09/26 | 8,324 | 8,337 | 8,324 | 8,337 | +63 | +0.8% | 105 |
| 2024/09/25 | 8,277 | 8,281 | 8,274 | 8,274 | -30 | -0.4% | 8 |
| 2024/09/24 | 8,277 | 8,304 | 8,276 | 8,304 | +79 | +1% | 42 |
| 2024/09/20 | 8,225 | 8,225 | 8,225 | 8,225 | -26 | -0.3% | 25 |
| 2024/09/19 | 8,241 | 8,300 | 8,241 | 8,251 | +32 | +0.4% | 177 |
| 2024/09/18 | 8,239 | 8,240 | 8,219 | 8,219 | +35 | +0.4% | 4 |
| 2024/09/17 | 8,205 | 8,205 | 8,175 | 8,184 | +4 | ±0% | 14 |
| 2024/09/13 | 8,208 | 8,213 | 8,179 | 8,180 | -99 | -1.2% | 513 |
| 2024/09/12 | 8,277 | 8,279 | 8,277 | 8,279 | +68 | +0.8% | 15 |
| 2024/09/11 | 8,271 | 8,271 | 8,200 | 8,211 | -60 | -0.7% | 83 |
| 2024/09/10 | 8,284 | 8,284 | 8,271 | 8,271 | +41 | +0.5% | 31 |
| 2024/09/09 | 8,230 | 8,230 | 8,230 | 8,230 | -1 | ±0% | 30 |
| 2024/09/06 | 8,279 | 8,279 | 8,231 | 8,231 | -30 | -0.4% | 423 |
| 2024/09/05 | 8,200 | 8,270 | 8,200 | 8,261 | -39 | -0.5% | 35 |
| 2024/09/04 | 8,299 | 8,323 | 8,299 | 8,300 | -40 | -0.5% | 22 |
| 2024/09/03 | 8,338 | 8,340 | 8,328 | 8,340 | +36 | +0.4% | 135 |
| 2024/09/02 | 8,313 | 8,331 | 8,304 | 8,304 | +49 | +0.6% | 17,054 |
| 2024/08/30 | 8,259 | 8,259 | 8,251 | 8,255 | -4 | ±0% | 40 |
| 2024/08/29 | 8,246 | 8,259 | 8,246 | 8,259 | +11 | +0.1% | 922 |
| 2024/08/28 | 8,246 | 8,257 | 8,246 | 8,248 | -18 | -0.2% | 10 |
| 2024/08/27 | 8,277 | 8,277 | 8,266 | 8,266 | +12 | +0.1% | 11 |
| 2024/08/26 | 8,235 | 8,254 | 8,224 | 8,254 | -47 | -0.6% | 61 |
| 2024/08/23 | 8,329 | 8,329 | 8,301 | 8,301 | -7 | -0.1% | 8 |
| 2024/08/22 | 8,314 | 8,329 | 8,288 | 8,308 | -13 | -0.2% | 62 |
| 2024/08/21 | 8,323 | 8,327 | 8,306 | 8,321 | -44 | -0.5% | 49 |
| 2024/08/20 | 8,333 | 8,365 | 8,315 | 8,365 | +90 | +1.1% | 78 |
| 2024/08/19 | 8,399 | 8,399 | 8,275 | 8,275 | -169 | -2% | 313 |
| 2024/08/16 | 8,431 | 8,452 | 8,431 | 8,444 | +41 | +0.5% | 10 |
| 2024/08/15 | 8,406 | 8,406 | 8,403 | 8,403 | +28 | +0.3% | 136 |
201～
250
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
