5,341
+56 (+1.06%)
株価：2025/08/04 12:55
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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 6,303 | 6,303 | 6,278 | 6,278 | -8 | -0.1% | 16 |
| 2022/09/21 | 6,298 | 6,298 | 6,285 | 6,286 | -43 | -0.7% | 79 |
| 2022/09/20 | 6,335 | 6,335 | 6,329 | 6,329 | -14 | -0.2% | 9 |
| 2022/09/16 | 6,347 | 6,347 | 6,343 | 6,343 | -20 | -0.3% | 20 |
| 2022/09/15 | 6,381 | 6,381 | 6,363 | 6,363 | +9 | +0.1% | 28 |
| 2022/09/14 | 6,381 | 6,381 | 6,348 | 6,354 | -54 | -0.8% | 48 |
| 2022/09/13 | 6,408 | 6,408 | 6,408 | 6,408 | -2 | ±0% | 18 |
| 2022/09/12 | 6,427 | 6,427 | 6,410 | 6,410 | - | - | 13 |
| 2022/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/08 | 6,440 | 6,440 | 6,440 | 6,440 | +30 | +0.5% | 10 |
| 2022/09/07 | 6,418 | 6,418 | 6,396 | 6,410 | - | - | 58 |
| 2022/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/05 | 6,487 | 6,487 | 6,472 | 6,472 | +34 | +0.5% | 101 |
| 2022/09/02 | 6,450 | 6,450 | 6,438 | 6,438 | -32 | -0.5% | 32 |
| 2022/09/01 | 6,493 | 6,493 | 6,468 | 6,470 | -50 | -0.8% | 53 |
| 2022/08/31 | 6,526 | 6,526 | 6,520 | 6,520 | -18 | -0.3% | 2 |
| 2022/08/30 | 6,538 | 6,538 | 6,538 | 6,538 | +19 | +0.3% | 10 |
| 2022/08/29 | 6,550 | 6,550 | 6,519 | 6,519 | -40 | -0.6% | 33 |
| 2022/08/26 | 6,559 | 6,559 | 6,559 | 6,559 | +23 | +0.4% | 1 |
| 2022/08/25 | 6,545 | 6,545 | 6,535 | 6,536 | -33 | -0.5% | 13 |
| 2022/08/24 | 6,570 | 6,570 | 6,553 | 6,569 | -9 | -0.1% | 23 |
| 2022/08/23 | 6,589 | 6,589 | 6,578 | 6,578 | -27 | -0.4% | 40 |
| 2022/08/22 | 6,616 | 6,616 | 6,599 | 6,605 | -40 | -0.6% | 84 |
| 2022/08/19 | 6,641 | 6,654 | 6,641 | 6,645 | -30 | -0.4% | 23 |
| 2022/08/18 | 6,658 | 6,675 | 6,652 | 6,675 | -40 | -0.6% | 127 |
| 2022/08/17 | 6,693 | 6,715 | 6,690 | 6,715 | ±0 | ±0% | 211 |
| 2022/08/16 | 6,696 | 6,715 | 6,696 | 6,715 | +38 | +0.6% | 53 |
| 2022/08/15 | 6,661 | 6,677 | 6,661 | 6,677 | +21 | +0.3% | 14 |
| 2022/08/12 | 6,668 | 6,668 | 6,640 | 6,656 | -94 | -1.4% | 48 |
| 2022/08/10 | 6,684 | 6,750 | 6,684 | 6,750 | +29 | +0.4% | 34 |
| 2022/08/09 | 6,732 | 6,732 | 6,720 | 6,721 | -37 | -0.5% | 23 |
| 2022/08/08 | 6,758 | 6,758 | 6,684 | 6,758 | - | - | 6 |
| 2022/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/03 | 6,758 | 6,780 | 6,742 | 6,780 | -78 | -1.1% | 671 |
| 2022/08/02 | 6,825 | 6,861 | 6,825 | 6,858 | +61 | +0.9% | 182 |
| 2022/08/01 | 6,788 | 6,800 | 6,788 | 6,797 | +3 | ±0% | 148 |
| 2022/07/29 | 6,784 | 6,794 | 6,779 | 6,794 | +17 | +0.3% | 104 |
| 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 |
701～
750
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
