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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 8,874 | 8,874 | 8,829 | 8,829 | -49 | -0.6% | 71 |
| 2024/07/04 | 8,880 | 8,880 | 8,878 | 8,878 | +48 | +0.5% | 4 |
| 2024/07/03 | 8,842 | 8,842 | 8,830 | 8,830 | +16 | +0.2% | 5 |
| 2024/07/02 | 8,800 | 8,814 | 8,800 | 8,814 | -3 | ±0% | 10 |
| 2024/07/01 | 8,900 | 8,900 | 8,817 | 8,817 | -43 | -0.5% | 32 |
| 2024/06/28 | 8,874 | 8,874 | 8,853 | 8,860 | +51 | +0.6% | 73 |
| 2024/06/27 | 8,842 | 8,842 | 8,809 | 8,809 | -23 | -0.3% | 46 |
| 2024/06/26 | 8,841 | 8,841 | 8,831 | 8,832 | +2 | ±0% | 1,217 |
| 2024/06/25 | 8,900 | 8,900 | 8,830 | 8,830 | -7 | -0.1% | 4 |
| 2024/06/24 | 8,826 | 8,837 | 8,826 | 8,837 | +52 | +0.6% | 9 |
| 2024/06/21 | 8,787 | 8,787 | 8,785 | 8,785 | +35 | +0.4% | 6 |
| 2024/06/20 | 8,750 | 8,750 | 8,750 | 8,750 | +14 | +0.2% | 1 |
| 2024/06/19 | 8,734 | 8,746 | 8,734 | 8,736 | +39 | +0.4% | 41 |
| 2024/06/18 | 8,710 | 8,710 | 8,694 | 8,697 | -2 | ±0% | 17 |
| 2024/06/17 | 8,724 | 8,724 | 8,699 | 8,699 | -14 | -0.2% | 624 |
| 2024/06/14 | 8,722 | 8,722 | 8,713 | 8,713 | +67 | +0.8% | 3 |
| 2024/06/13 | 8,620 | 8,646 | 8,620 | 8,646 | +61 | +0.7% | 288 |
| 2024/06/12 | 8,587 | 8,587 | 8,576 | 8,585 | +35 | +0.4% | 8 |
| 2024/06/11 | 8,546 | 8,550 | 8,531 | 8,550 | +90 | +1.1% | 246 |
| 2024/06/10 | 8,460 | 8,460 | 8,460 | 8,460 | - | - | 5 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/06 | 8,573 | 8,573 | 8,553 | 8,553 | +37 | +0.4% | 80 |
| 2024/06/05 | 8,519 | 8,519 | 8,516 | 8,516 | -17 | -0.2% | 58 |
| 2024/06/04 | 8,528 | 8,533 | 8,520 | 8,533 | +10 | +0.1% | 77 |
| 2024/06/03 | 8,503 | 8,523 | 8,503 | 8,523 | +61 | +0.7% | 216 |
| 2024/05/31 | 8,483 | 8,483 | 8,458 | 8,462 | +23 | +0.3% | 16 |
| 2024/05/30 | 8,460 | 8,460 | 8,439 | 8,439 | -27 | -0.3% | 11 |
| 2024/05/29 | 8,490 | 8,491 | 8,466 | 8,466 | -56 | -0.7% | 47 |
| 2024/05/28 | 8,522 | 8,522 | 8,522 | 8,522 | +19 | +0.2% | 1 |
| 2024/05/27 | 8,503 | 8,518 | 8,502 | 8,503 | -14 | -0.2% | 444 |
| 2024/05/24 | 8,500 | 8,518 | 8,500 | 8,517 | -9 | -0.1% | 54 |
| 2024/05/23 | 8,520 | 8,532 | 8,520 | 8,526 | +13 | +0.2% | 283 |
| 2024/05/22 | 8,513 | 8,513 | 8,513 | 8,513 | +27 | +0.3% | 2 |
| 2024/05/21 | 8,490 | 8,492 | 8,486 | 8,486 | +16 | +0.2% | 55 |
| 2024/05/20 | 8,510 | 8,510 | 8,050 | 8,470 | -40 | -0.5% | 149 |
| 2024/05/17 | 8,493 | 8,512 | 8,493 | 8,510 | +74 | +0.9% | 118 |
| 2024/05/16 | 8,430 | 8,449 | 8,419 | 8,436 | -61 | -0.7% | 153 |
| 2024/05/15 | 8,482 | 8,499 | 8,482 | 8,497 | +34 | +0.4% | 392 |
| 2024/05/14 | 8,450 | 8,466 | 8,450 | 8,463 | +43 | +0.5% | 81 |
| 2024/05/13 | 8,434 | 8,435 | 8,420 | 8,420 | -14 | -0.2% | 49 |
| 2024/05/10 | 8,428 | 8,442 | 8,428 | 8,434 | +20 | +0.2% | 185 |
| 2024/05/09 | 8,409 | 8,414 | 8,408 | 8,414 | -63 | -0.7% | 180 |
| 2024/05/08 | 8,500 | 8,500 | 8,458 | 8,477 | +45 | +0.5% | 138 |
| 2024/05/07 | 8,410 | 8,432 | 8,395 | 8,432 | +9 | +0.1% | 257 |
| 2024/05/02 | 8,480 | 8,480 | 8,396 | 8,423 | -43 | -0.5% | 553 |
| 2024/05/01 | 8,604 | 8,604 | 8,466 | 8,466 | +12 | +0.1% | 182 |
| 2024/04/30 | 8,438 | 8,463 | 8,432 | 8,454 | +97 | +1.2% | 194 |
| 2024/04/26 | 8,337 | 8,357 | 8,323 | 8,357 | -7 | -0.1% | 27 |
| 2024/04/25 | 8,340 | 8,364 | 8,340 | 8,364 | +15 | +0.2% | 4 |
| 2024/04/24 | 8,356 | 8,356 | 8,344 | 8,349 | +20 | +0.2% | 103 |
201～
250
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
