5,351
-20 (-0.37%)
株価：2025/09/18 12:36
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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 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 |
| 2022/05/18 | 6,618 | 6,640 | 6,618 | 6,640 | - | - | 8 |
| 2022/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/16 | 6,656 | 6,656 | 6,656 | 6,656 | - | - | 8 |
| 2022/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/10 | 6,590 | 6,618 | 6,590 | 6,618 | +103 | +1.6% | 7 |
| 2022/05/09 | 6,556 | 6,556 | 6,515 | 6,515 | -75 | -1.1% | 12 |
| 2022/05/06 | 6,659 | 6,659 | 6,581 | 6,590 | -69 | -1% | 3,149 |
| 2022/05/02 | 6,637 | 6,666 | 6,637 | 6,659 | -62 | -0.9% | 3,065 |
| 2022/04/28 | 6,725 | 6,725 | 6,721 | 6,721 | - | - | 53 |
| 2022/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/25 | 6,695 | 6,695 | 6,695 | 6,695 | +56 | +0.8% | 10 |
| 2022/04/22 | 6,635 | 6,639 | 6,635 | 6,639 | -45 | -0.7% | 3,011 |
| 2022/04/21 | 6,684 | 6,684 | 6,684 | 6,684 | +17 | +0.3% | 1 |
| 2022/04/20 | 6,652 | 6,667 | 6,638 | 6,667 | - | - | 5 |
| 2022/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/18 | 6,727 | 6,727 | 6,687 | 6,710 | -280 | -4% | 5,034 |
| 2022/04/15 | 6,990 | 6,990 | 6,990 | 6,990 | +197 | +2.9% | 1 |
| 2022/04/14 | 6,771 | 6,793 | 6,771 | 6,793 | +39 | +0.6% | 2,932 |
| 2022/04/13 | 6,754 | 6,754 | 6,754 | 6,754 | +27 | +0.4% | 1 |
| 2022/04/12 | 6,748 | 6,748 | 6,727 | 6,727 | -21 | -0.3% | 3 |
| 2022/04/11 | 6,754 | 6,754 | 6,748 | 6,748 | -70 | -1% | 29,544 |
| 2022/04/08 | 6,816 | 6,818 | 6,816 | 6,818 | +1 | ±0% | 2 |
| 2022/04/07 | 6,817 | 6,817 | 6,817 | 6,817 | +2 | ±0% | 1 |
| 2022/04/06 | 6,864 | 6,864 | 6,815 | 6,815 | -132 | -1.9% | 3,510 |
| 2022/04/05 | 6,954 | 6,954 | 6,947 | 6,947 | -8 | -0.1% | 3 |
| 2022/04/04 | 6,955 | 6,955 | 6,955 | 6,955 | +5 | +0.1% | 6 |
| 2022/04/01 | 6,950 | 6,950 | 6,950 | 6,950 | -12 | -0.2% | 20 |
801～
850
件表示中 / 924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
