5,341
+56 (+1.06%)
株価：2025/08/04 11:07
15分ディレイ
ＭＡＸＩＳ米国国債７－１０年上場投信（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 6,260 | 6,260 | 6,245 | 6,245 | +13 | +0.2% | 41 |
| 2022/12/06 | 6,244 | 6,244 | 6,229 | 6,232 | -17 | -0.3% | 52 |
| 2022/12/05 | 6,280 | 6,280 | 6,249 | 6,249 | -4 | -0.1% | 58 |
| 2022/12/02 | 6,290 | 6,290 | 6,250 | 6,253 | +36 | +0.6% | 208 |
| 2022/12/01 | 6,227 | 6,227 | 6,207 | 6,217 | +50 | +0.8% | 99 |
| 2022/11/30 | 6,166 | 6,167 | 6,154 | 6,167 | -9 | -0.1% | 60 |
| 2022/11/29 | 6,177 | 6,177 | 6,176 | 6,176 | -16 | -0.3% | 4 |
| 2022/11/28 | 6,194 | 6,194 | 6,192 | 6,192 | -8 | -0.1% | 2 |
| 2022/11/25 | 6,195 | 6,200 | 6,192 | 6,200 | +11 | +0.2% | 38 |
| 2022/11/24 | 6,189 | 6,189 | 6,189 | 6,189 | +58 | +0.9% | 2 |
| 2022/11/22 | 6,130 | 6,131 | 6,130 | 6,131 | +13 | +0.2% | 32 |
| 2022/11/21 | 6,118 | 6,118 | 6,118 | 6,118 | -28 | -0.5% | 1 |
| 2022/11/18 | 6,144 | 6,146 | 6,136 | 6,146 | -19 | -0.3% | 212 |
| 2022/11/17 | 6,165 | 6,165 | 6,165 | 6,165 | +37 | +0.6% | 9 |
| 2022/11/16 | 6,123 | 6,128 | 6,123 | 6,128 | - | - | 60 |
| 2022/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/14 | 6,102 | 6,102 | 6,092 | 6,092 | -13 | -0.2% | 63 |
| 2022/11/11 | 6,173 | 6,173 | 6,105 | 6,105 | +89 | +1.5% | 4,154 |
| 2022/11/10 | 6,001 | 6,016 | 6,001 | 6,016 | +36 | +0.6% | 78,665 |
| 2022/11/09 | 5,983 | 5,990 | 5,980 | 5,980 | +14 | +0.2% | 86 |
| 2022/11/08 | 5,975 | 5,975 | 5,965 | 5,966 | -38 | -0.6% | 160 |
| 2022/11/07 | 6,005 | 6,005 | 6,004 | 6,004 | +4 | +0.1% | 2 |
| 2022/11/04 | 6,015 | 6,015 | 6,000 | 6,000 | -54 | -0.9% | 10 |
| 2022/11/02 | 6,070 | 6,070 | 6,054 | 6,054 | -26 | -0.4% | 203 |
| 2022/11/01 | 6,080 | 6,080 | 6,080 | 6,080 | +23 | +0.4% | 5 |
| 2022/10/31 | 6,082 | 6,082 | 6,057 | 6,057 | -55 | -0.9% | 69 |
| 2022/10/28 | 6,107 | 6,125 | 6,107 | 6,112 | +36 | +0.6% | 4,030 |
| 2022/10/27 | 6,097 | 6,097 | 6,060 | 6,076 | +43 | +0.7% | 255 |
| 2022/10/26 | 6,041 | 6,041 | 6,029 | 6,033 | +63 | +1.1% | 1,003 |
| 2022/10/25 | 5,978 | 5,978 | 5,966 | 5,970 | -51 | -0.8% | 115 |
| 2022/10/24 | 5,954 | 6,021 | 5,954 | 6,021 | +60 | +1% | 1,005 |
| 2022/10/21 | 5,969 | 5,969 | 5,940 | 5,961 | -33 | -0.6% | 96 |
| 2022/10/20 | 6,013 | 6,013 | 5,993 | 5,994 | -57 | -0.9% | 36,711 |
| 2022/10/19 | 6,068 | 6,068 | 6,050 | 6,051 | -9 | -0.1% | 72 |
| 2022/10/18 | 6,060 | 6,060 | 6,060 | 6,060 | -18 | -0.3% | 31 |
| 2022/10/17 | 6,075 | 6,078 | 6,059 | 6,078 | -10 | -0.2% | 11 |
| 2022/10/14 | 6,095 | 6,095 | 6,088 | 6,088 | -24 | -0.4% | 30,032 |
| 2022/10/13 | 6,112 | 6,112 | 6,112 | 6,112 | +26 | +0.4% | 9 |
| 2022/10/12 | 6,086 | 6,086 | 6,086 | 6,086 | +9 | +0.1% | 1 |
| 2022/10/11 | 6,095 | 6,095 | 6,064 | 6,077 | -66 | -1.1% | 600 |
| 2022/10/07 | 6,160 | 6,160 | 6,143 | 6,143 | -34 | -0.6% | 28 |
| 2022/10/06 | 6,189 | 6,189 | 6,177 | 6,177 | -64 | -1% | 180 |
| 2022/10/05 | 6,242 | 6,243 | 6,241 | 6,241 | -7 | -0.1% | 4 |
| 2022/10/04 | 6,250 | 6,250 | 6,248 | 6,248 | - | - | 6 |
| 2022/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/28 | 6,096 | 6,096 | 6,064 | 6,064 | -67 | -1.1% | 70 |
| 2022/09/27 | 6,111 | 6,131 | 6,111 | 6,131 | -47 | -0.8% | 42 |
| 2022/09/26 | 6,205 | 6,205 | 6,178 | 6,178 | -100 | -1.6% | 2,505 |
651～
700
件表示中 / 892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
