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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 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 |
| 2022/03/31 | 6,962 | 6,962 | 6,962 | 6,962 | +2 | ±0% | 1 |
| 2022/03/30 | 6,960 | 6,960 | 6,960 | 6,960 | +69 | +1% | 500 |
| 2022/03/29 | 6,894 | 6,895 | 6,885 | 6,891 | +42 | +0.6% | 105 |
| 2022/03/28 | 6,920 | 6,920 | 6,849 | 6,849 | -123 | -1.8% | 14,521 |
| 2022/03/25 | 6,969 | 6,972 | 6,969 | 6,972 | +2 | ±0% | 4 |
| 2022/03/24 | 6,980 | 6,980 | 6,970 | 6,970 | - | - | 10,013 |
| 2022/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/22 | 7,000 | 7,000 | 6,990 | 6,990 | - | - | 3 |
| 2022/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/15 | 7,097 | 7,103 | 7,097 | 7,103 | -57 | -0.8% | 12 |
| 2022/03/14 | 7,185 | 7,185 | 7,154 | 7,160 | -49 | -0.7% | 5 |
| 2022/03/11 | 7,216 | 7,216 | 7,209 | 7,209 | -22 | -0.3% | 754 |
| 2022/03/10 | 7,234 | 7,234 | 7,231 | 7,231 | -52 | -0.7% | 5 |
| 2022/03/09 | 7,282 | 7,284 | 7,272 | 7,283 | -25 | -0.3% | 6,020 |
| 2022/03/08 | 7,328 | 7,328 | 7,308 | 7,308 | -80 | -1.1% | 12 |
| 2022/03/07 | 7,375 | 7,388 | 7,366 | 7,388 | +65 | +0.9% | 27,094 |
| 2022/03/04 | 7,310 | 7,361 | 7,310 | 7,323 | - | - | 3,002 |
| 2022/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
801～
850
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
