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 |
|---|---|---|---|---|---|---|---|
| 2023/09/12 | 7,971 | 7,971 | 7,971 | 7,971 | +27 | +0.3% | 1 |
| 2023/09/11 | 7,976 | 7,992 | 7,940 | 7,944 | -93 | -1.2% | 551 |
| 2023/09/08 | 8,030 | 8,037 | 8,020 | 8,037 | +17 | +0.2% | 13,838 |
| 2023/09/07 | 8,040 | 8,040 | 8,016 | 8,020 | +4 | ±0% | 29 |
| 2023/09/06 | 8,011 | 8,042 | 8,011 | 8,016 | -8 | -0.1% | 318 |
| 2023/09/05 | 8,025 | 8,025 | 8,012 | 8,024 | +15 | +0.2% | 155 |
| 2023/09/04 | 7,998 | 8,009 | 7,997 | 8,009 | ±0 | ±0% | 240 |
| 2023/09/01 | 8,008 | 8,013 | 8,000 | 8,009 | -21 | -0.3% | 182 |
| 2023/08/31 | 8,046 | 8,046 | 8,026 | 8,030 | ±0 | ±0% | 83 |
| 2023/08/30 | 7,995 | 8,032 | 7,995 | 8,030 | +31 | +0.4% | 13,886 |
| 2023/08/29 | 7,991 | 8,001 | 7,991 | 7,999 | +32 | +0.4% | 265 |
| 2023/08/28 | 7,983 | 7,983 | 7,967 | 7,967 | +14 | +0.2% | 15 |
| 2023/08/25 | 7,929 | 7,954 | 7,929 | 7,953 | +40 | +0.5% | 109 |
| 2023/08/24 | 7,908 | 7,913 | 7,908 | 7,913 | +25 | +0.3% | 102 |
| 2023/08/23 | 7,901 | 7,901 | 7,888 | 7,888 | -2 | ±0% | 20 |
| 2023/08/22 | 7,913 | 7,913 | 7,885 | 7,890 | +6 | +0.1% | 10 |
| 2023/08/21 | 7,915 | 7,915 | 7,884 | 7,884 | -31 | -0.4% | 363 |
| 2023/08/18 | 7,917 | 7,917 | 7,901 | 7,915 | -15 | -0.2% | 599 |
| 2023/08/17 | 7,973 | 7,973 | 7,930 | 7,930 | -23 | -0.3% | 24 |
| 2023/08/16 | 7,942 | 7,953 | 7,937 | 7,953 | +20 | +0.3% | 459 |
| 2023/08/15 | 7,953 | 7,953 | 7,933 | 7,933 | +15 | +0.2% | 306 |
| 2023/08/14 | 7,937 | 7,937 | 7,913 | 7,918 | -50 | -0.6% | 1,077 |
| 2023/08/10 | 7,960 | 7,968 | 7,954 | 7,968 | +29 | +0.4% | 423 |
| 2023/08/09 | 7,955 | 7,955 | 7,939 | 7,939 | -28 | -0.4% | 173 |
| 2023/08/08 | 7,900 | 7,967 | 7,900 | 7,967 | +90 | +1.1% | 335 |
| 2023/08/07 | 7,880 | 7,880 | 7,861 | 7,877 | +58 | +0.7% | 1,101 |
| 2023/08/04 | 7,900 | 7,900 | 7,819 | 7,819 | -81 | -1% | 208 |
| 2023/08/03 | 7,909 | 7,927 | 7,900 | 7,900 | -16 | -0.2% | 27,974 |
| 2023/08/02 | 7,951 | 7,951 | 7,916 | 7,916 | -22 | -0.3% | 508 |
| 2023/08/01 | 7,939 | 7,939 | 7,917 | 7,938 | +67 | +0.9% | 213 |
| 2023/07/31 | 7,849 | 7,882 | 7,815 | 7,871 | +151 | +2% | 129 |
| 2023/07/28 | 7,712 | 7,764 | 7,645 | 7,720 | -134 | -1.7% | 43,175 |
| 2023/07/27 | 7,874 | 7,874 | 7,825 | 7,854 | -34 | -0.4% | 14,269 |
| 2023/07/26 | 7,890 | 7,890 | 7,881 | 7,888 | -37 | -0.5% | 274 |
| 2023/07/25 | 7,939 | 7,939 | 7,921 | 7,925 | -11 | -0.1% | 251 |
| 2023/07/24 | 7,963 | 7,963 | 7,934 | 7,936 | +72 | +0.9% | 251 |
| 2023/07/21 | 7,856 | 7,868 | 7,842 | 7,864 | -5 | -0.1% | 134 |
| 2023/07/20 | 7,880 | 7,892 | 7,862 | 7,869 | +1 | ±0% | 318 |
| 2023/07/19 | 7,809 | 7,868 | 7,809 | 7,868 | +66 | +0.8% | 1,842 |
| 2023/07/18 | 7,823 | 7,823 | 7,796 | 7,802 | +27 | +0.3% | 23 |
| 2023/07/14 | 7,788 | 7,788 | 7,751 | 7,775 | +8 | +0.1% | 36 |
| 2023/07/13 | 7,763 | 7,770 | 7,741 | 7,767 | +24 | +0.3% | 125 |
| 2023/07/12 | 7,794 | 7,794 | 7,736 | 7,743 | -51 | -0.7% | 1,035 |
| 2023/07/11 | 7,843 | 7,880 | 7,792 | 7,794 | -55 | -0.7% | 272 |
| 2023/07/10 | 7,848 | 7,858 | 7,826 | 7,849 | -66 | -0.8% | 214 |
| 2023/07/07 | 7,955 | 7,955 | 7,900 | 7,915 | -63 | -0.8% | 164 |
| 2023/07/06 | 8,032 | 8,032 | 7,971 | 7,978 | -99 | -1.2% | 176 |
| 2023/07/05 | 8,048 | 8,077 | 8,048 | 8,077 | -15 | -0.2% | 14 |
| 2023/07/04 | 8,052 | 8,094 | 8,052 | 8,092 | +8 | +0.1% | 189 |
| 2023/07/03 | 8,095 | 8,100 | 8,070 | 8,084 | -14 | -0.2% | 137 |
401～
450
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
