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 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/01 | 7,277 | 7,277 | 7,277 | 7,277 | +34 | +0.5% | 1 |
| 2022/02/28 | 7,243 | 7,243 | 7,243 | 7,243 | - | - | 1 |
| 2022/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/24 | 7,242 | 7,270 | 7,242 | 7,270 | - | - | 3,000 |
| 2022/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/17 | 7,180 | 7,200 | 7,175 | 7,200 | +35 | +0.5% | 2,003 |
| 2022/02/16 | 7,165 | 7,165 | 7,165 | 7,165 | -23 | -0.3% | 1 |
| 2022/02/15 | 7,204 | 7,204 | 7,188 | 7,188 | -24 | -0.3% | 7 |
| 2022/02/14 | 7,224 | 7,224 | 7,212 | 7,212 | -11 | -0.2% | 2 |
| 2022/02/10 | 7,239 | 7,239 | 7,219 | 7,223 | - | - | 16 |
| 2022/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/07 | 7,259 | 7,259 | 7,240 | 7,240 | -50 | -0.7% | 15 |
| 2022/02/04 | 7,303 | 7,303 | 7,290 | 7,290 | -50 | -0.7% | 1,003 |
| 2022/02/03 | 7,340 | 7,340 | 7,340 | 7,340 | +31 | +0.4% | 2 |
| 2022/02/02 | 7,309 | 7,309 | 7,309 | 7,309 | - | - | 1 |
| 2022/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/31 | 7,299 | 7,317 | 7,299 | 7,317 | +8 | +0.1% | 2 |
| 2022/01/28 | 7,309 | 7,309 | 7,309 | 7,309 | +38 | +0.5% | 14 |
| 2022/01/27 | 7,288 | 7,288 | 7,271 | 7,271 | -69 | -0.9% | 33 |
| 2022/01/26 | 7,340 | 7,343 | 7,338 | 7,340 | - | - | 35 |
| 2022/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/24 | 7,330 | 7,330 | 7,330 | 7,330 | - | - | 73 |
| 2022/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/20 | 7,271 | 7,271 | 7,271 | 7,271 | - | - | 23 |
| 2022/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/18 | 7,292 | 7,292 | 7,290 | 7,290 | -20 | -0.3% | 1,002 |
| 2022/01/17 | 7,340 | 7,340 | 7,310 | 7,310 | - | - | 1,028 |
| 2022/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/12 | 7,359 | 7,359 | 7,359 | 7,359 | +26 | +0.4% | 2 |
| 2022/01/11 | 7,349 | 7,349 | 7,324 | 7,333 | -18 | -0.2% | 142 |
| 2022/01/07 | 7,353 | 7,370 | 7,351 | 7,351 | -13 | -0.2% | 197 |
| 2022/01/06 | 7,389 | 7,389 | 7,364 | 7,364 | -50 | -0.7% | 74 |
| 2022/01/05 | 7,420 | 7,420 | 7,411 | 7,414 | -7 | -0.1% | 16 |
| 2022/01/04 | 7,442 | 7,442 | 7,421 | 7,421 | -49 | -0.7% | 55 |
| 2021/12/30 | 7,482 | 7,482 | 7,470 | 7,470 | - | - | 1,004 |
| 2021/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/28 | 7,520 | 7,520 | 7,500 | 7,500 | -10 | -0.1% | 5 |
| 2021/12/27 | 7,510 | 7,510 | 7,510 | 7,510 | - | - | 3 |
| 2021/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/23 | 7,530 | 7,530 | 7,515 | 7,515 | -14 | -0.2% | 5 |
| 2021/12/22 | 7,529 | 7,529 | 7,529 | 7,529 | -31 | -0.4% | 1 |
| 2021/12/21 | 7,560 | 7,560 | 7,560 | 7,560 | -10 | -0.1% | 2 |
| 2021/12/20 | 7,552 | 7,570 | 7,552 | 7,570 | - | - | 1,004 |
| 2021/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/16 | 7,540 | 7,540 | 7,539 | 7,539 | -1 | ±0% | 5 |
801～
850
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
