8,033
-186 (-2.26%)
株価：2025/05/07 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 |
|---|---|---|---|---|---|---|---|
| 2023/11/27 | 8,045 | 8,045 | 7,992 | 8,003 | -31 | -0.4% | 237 |
| 2023/11/24 | 8,030 | 8,061 | 8,022 | 8,034 | +21 | +0.3% | 1,500 |
| 2023/11/22 | 8,027 | 8,027 | 8,006 | 8,013 | +40 | +0.5% | 209 |
| 2023/11/21 | 8,014 | 8,014 | 7,965 | 7,973 | -50 | -0.6% | 595 |
| 2023/11/20 | 8,261 | 8,261 | 8,012 | 8,023 | -88 | -1.1% | 544 |
| 2023/11/17 | 8,135 | 8,135 | 8,111 | 8,111 | +16 | +0.2% | 13,620 |
| 2023/11/16 | 8,070 | 8,095 | 8,070 | 8,095 | -20 | -0.2% | 47,235 |
| 2023/11/15 | 8,114 | 8,115 | 8,100 | 8,115 | +74 | +0.9% | 119 |
| 2023/11/14 | 8,040 | 8,047 | 8,036 | 8,041 | +7 | +0.1% | 42 |
| 2023/11/13 | 8,039 | 8,039 | 8,023 | 8,034 | -11 | -0.1% | 1,924 |
| 2023/11/10 | 8,046 | 8,046 | 8,022 | 8,045 | -49 | -0.6% | 105 |
| 2023/11/09 | 8,068 | 8,106 | 8,068 | 8,094 | +20 | +0.2% | 267 |
| 2023/11/08 | 8,047 | 8,078 | 8,047 | 8,074 | +48 | +0.6% | 271 |
| 2023/11/07 | 7,989 | 8,026 | 7,989 | 8,026 | +10 | +0.1% | 23,743 |
| 2023/11/06 | 8,008 | 8,023 | 8,008 | 8,016 | +39 | +0.5% | 1,690 |
| 2023/11/02 | 7,967 | 7,997 | 7,967 | 7,977 | +70 | +0.9% | 13,983 |
| 2023/11/01 | 7,884 | 7,912 | 7,884 | 7,907 | +32 | +0.4% | 216 |
| 2023/10/31 | 7,826 | 7,875 | 7,822 | 7,875 | +32 | +0.4% | 7,066 |
| 2023/10/30 | 7,864 | 7,864 | 7,843 | 7,843 | -31 | -0.4% | 87 |
| 2023/10/27 | 7,909 | 7,909 | 7,874 | 7,874 | +43 | +0.5% | 33 |
| 2023/10/26 | 7,836 | 7,836 | 7,820 | 7,831 | -44 | -0.6% | 134 |
| 2023/10/25 | 7,885 | 7,885 | 7,873 | 7,875 | +14 | +0.2% | 129 |
| 2023/10/24 | 7,855 | 7,863 | 7,847 | 7,861 | +71 | +0.9% | 96 |
| 2023/10/23 | 7,818 | 7,818 | 7,790 | 7,790 | ±0 | ±0% | 159 |
| 2023/10/20 | 7,792 | 7,792 | 7,780 | 7,790 | +1 | ±0% | 201 |
| 2023/10/19 | 7,814 | 7,814 | 7,786 | 7,789 | -66 | -0.8% | 600 |
| 2023/10/18 | 7,870 | 7,870 | 7,852 | 7,855 | -44 | -0.6% | 307 |
| 2023/10/17 | 7,933 | 7,933 | 7,899 | 7,899 | -42 | -0.5% | 6,293 |
| 2023/10/16 | 7,970 | 7,970 | 7,941 | 7,941 | -9 | -0.1% | 267 |
| 2023/10/13 | 7,956 | 7,956 | 7,945 | 7,950 | -31 | -0.4% | 151 |
| 2023/10/12 | 7,953 | 7,982 | 7,953 | 7,981 | +61 | +0.8% | 268 |
| 2023/10/11 | 7,922 | 7,922 | 7,906 | 7,920 | +7 | +0.1% | 13 |
| 2023/10/10 | 7,875 | 8,005 | 7,875 | 7,913 | +42 | +0.5% | 29 |
| 2023/10/06 | 7,853 | 7,871 | 7,853 | 7,871 | +9 | +0.1% | 381 |
| 2023/10/05 | 7,840 | 7,863 | 7,840 | 7,862 | +50 | +0.6% | 438 |
| 2023/10/04 | 7,848 | 7,848 | 7,811 | 7,812 | -126 | -1.6% | 31,473 |
| 2023/10/03 | 7,953 | 7,953 | 7,923 | 7,938 | -27 | -0.3% | 377 |
| 2023/10/02 | 7,971 | 7,972 | 7,953 | 7,965 | +8 | +0.1% | 1,784 |
| 2023/09/29 | 7,965 | 7,965 | 7,955 | 7,957 | +2 | ±0% | 24 |
| 2023/09/28 | 7,971 | 7,971 | 7,950 | 7,955 | -28 | -0.4% | 64 |
| 2023/09/27 | 7,976 | 7,983 | 7,976 | 7,983 | +22 | +0.3% | 1,001 |
| 2023/09/26 | 7,936 | 7,961 | 7,936 | 7,961 | -15 | -0.2% | 39 |
| 2023/09/25 | 8,005 | 8,005 | 7,976 | 7,976 | +39 | +0.5% | 179 |
| 2023/09/22 | 7,931 | 7,942 | 7,910 | 7,937 | -65 | -0.8% | 204 |
| 2023/09/21 | 8,012 | 8,012 | 7,982 | 8,002 | -42 | -0.5% | 241 |
| 2023/09/20 | 8,011 | 8,044 | 7,972 | 8,044 | +13 | +0.2% | 394 |
| 2023/09/19 | 8,036 | 8,036 | 8,022 | 8,031 | +11 | +0.1% | 45 |
| 2023/09/15 | 8,038 | 8,038 | 8,020 | 8,020 | -21 | -0.3% | 59 |
| 2023/09/14 | 8,048 | 8,048 | 8,030 | 8,041 | +24 | +0.3% | 4 |
| 2023/09/13 | 8,020 | 8,020 | 8,016 | 8,017 | +46 | +0.6% | 23 |
351～
400
件表示中 / 831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
