5,230
-43 (-0.82%)
株価：2025/06/09 12:30
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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 6,742 | 6,777 | 6,742 | 6,777 | +68 | +1% | 12 |
| 2022/07/27 | 6,716 | 6,716 | 6,709 | 6,709 | -17 | -0.3% | 2 |
| 2022/07/26 | 6,727 | 6,727 | 6,725 | 6,726 | -10 | -0.1% | 30 |
| 2022/07/25 | 6,727 | 6,736 | 6,724 | 6,736 | +66 | +1% | 19 |
| 2022/07/22 | 6,670 | 6,670 | 6,670 | 6,670 | +77 | +1.2% | 2 |
| 2022/07/21 | 6,593 | 6,593 | 6,593 | 6,593 | ±0 | ±0% | 5 |
| 2022/07/20 | 6,600 | 6,600 | 6,587 | 6,593 | -24 | -0.4% | 19 |
| 2022/07/19 | 6,617 | 6,617 | 6,617 | 6,617 | -15 | -0.2% | 1 |
| 2022/07/15 | 6,632 | 6,632 | 6,632 | 6,632 | -8 | -0.1% | 20 |
| 2022/07/14 | 6,657 | 6,657 | 6,635 | 6,640 | - | - | 503 |
| 2022/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/12 | 6,609 | 6,617 | 6,608 | 6,617 | +56 | +0.9% | 27 |
| 2022/07/11 | 6,534 | 6,561 | 6,534 | 6,561 | -53 | -0.8% | 39 |
| 2022/07/08 | 6,627 | 6,627 | 6,614 | 6,614 | -63 | -0.9% | 35 |
| 2022/07/07 | 6,672 | 6,677 | 6,672 | 6,677 | -20 | -0.3% | 25 |
| 2022/07/06 | 6,677 | 6,697 | 6,677 | 6,697 | +58 | +0.9% | 13 |
| 2022/07/05 | 6,670 | 6,670 | 6,639 | 6,639 | -52 | -0.8% | 5 |
| 2022/07/04 | 6,691 | 6,730 | 6,691 | 6,691 | +87 | +1.3% | 49 |
| 2022/07/01 | 6,579 | 6,604 | 6,579 | 6,604 | +53 | +0.8% | 20 |
| 2022/06/30 | 6,551 | 6,551 | 6,551 | 6,551 | - | - | 5 |
| 2022/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/28 | 6,520 | 6,520 | 6,520 | 6,520 | -15 | -0.2% | 8 |
| 2022/06/27 | 6,558 | 6,558 | 6,535 | 6,535 | - | - | 9 |
| 2022/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/23 | 6,528 | 6,528 | 6,508 | 6,508 | +49 | +0.8% | 3 |
| 2022/06/22 | 6,459 | 6,459 | 6,459 | 6,459 | -5 | -0.1% | 1 |
| 2022/06/21 | 6,464 | 6,464 | 6,464 | 6,464 | -32 | -0.5% | 2 |
| 2022/06/20 | 6,482 | 6,496 | 6,470 | 6,496 | +27 | +0.4% | 103 |
| 2022/06/17 | 6,454 | 6,469 | 6,454 | 6,469 | +30 | +0.5% | 60 |
| 2022/06/16 | 6,409 | 6,439 | 6,403 | 6,439 | +80 | +1.3% | 22 |
| 2022/06/15 | 6,380 | 6,380 | 6,356 | 6,359 | -37 | -0.6% | 62,895 |
| 2022/06/14 | 6,420 | 6,420 | 6,396 | 6,396 | -96 | -1.5% | 13 |
| 2022/06/13 | 6,525 | 6,525 | 6,492 | 6,492 | -96 | -1.5% | 164 |
| 2022/06/10 | 6,588 | 6,588 | 6,588 | 6,588 | ±0 | ±0% | 3 |
| 2022/06/09 | 6,588 | 6,588 | 6,588 | 6,588 | - | - | 16 |
| 2022/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/07 | 6,583 | 6,587 | 6,577 | 6,577 | -73 | -1.1% | 30,408 |
| 2022/06/06 | 6,650 | 6,650 | 6,650 | 6,650 | - | - | 2 |
| 2022/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/02 | 6,664 | 6,664 | 6,654 | 6,654 | -28 | -0.4% | 2 |
| 2022/06/01 | 6,682 | 6,682 | 6,682 | 6,682 | -20 | -0.3% | 1 |
| 2022/05/31 | 6,702 | 6,702 | 6,702 | 6,702 | -37 | -0.5% | 10 |
| 2022/05/30 | 6,800 | 6,800 | 6,739 | 6,739 | -1 | ±0% | 10 |
| 2022/05/27 | 6,739 | 6,740 | 6,739 | 6,740 | - | - | 7 |
| 2022/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/25 | 6,720 | 6,738 | 6,720 | 6,738 | +18 | +0.3% | 29 |
| 2022/05/24 | 6,710 | 6,720 | 6,702 | 6,720 | -7 | -0.1% | 12 |
| 2022/05/23 | 6,727 | 6,727 | 6,727 | 6,727 | - | - | 1 |
| 2022/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
701～
750
件表示中 / 854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
