MAXIS 米国国債7-10年上場投信(H無)(2838)の株価時系列情報
MAXIS 米国国債7-10年上場投信(H無)(2838)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 8,538 | 8,550 | 8,538 | 8,541 | 15 |
| 2024/07/25 | 8,532 | 8,536 | 8,462 | 8,479 | 117 |
| 2024/07/24 | 8,665 | 8,665 | 8,587 | 8,592 | 231 |
| 2024/07/23 | 8,726 | 8,726 | 8,697 | 8,698 | 115 |
| 2024/07/22 | 8,774 | 8,774 | 8,749 | 8,749 | 230 |
| 2024/07/19 | 8,752 | 8,784 | 8,752 | 8,784 | 154 |
| 2024/07/18 | 8,689 | 8,869 | 8,689 | 8,714 | 663 |
| 2024/07/17 | 8,861 | 8,861 | 8,825 | 8,825 | 59 |
| 2024/07/16 | 8,809 | 8,848 | 8,803 | 8,848 | 222 |
| 2024/07/12 | 8,812 | 8,858 | 8,792 | 8,855 | 51 |
| 2024/07/11 | 8,930 | 8,946 | 8,930 | 8,946 | 210 |
| 2024/07/10 | 8,996 | 8,996 | 8,918 | 8,922 | 57 |
| 2024/07/09 | 8,888 | 8,995 | 8,888 | 8,995 | 193 |
| 2024/07/08 | 8,883 | 8,883 | 8,873 | 8,873 | 12 |
| 2024/07/05 | 8,874 | 8,874 | 8,829 | 8,829 | 71 |
| 2024/07/04 | 8,880 | 8,880 | 8,878 | 8,878 | 4 |
| 2024/07/03 | 8,842 | 8,842 | 8,830 | 8,830 | 5 |
| 2024/07/02 | 8,800 | 8,814 | 8,800 | 8,814 | 10 |
| 2024/07/01 | 8,900 | 8,900 | 8,817 | 8,817 | 32 |
| 2024/06/28 | 8,874 | 8,874 | 8,853 | 8,860 | 73 |
| 2024/06/27 | 8,842 | 8,842 | 8,809 | 8,809 | 46 |
| 2024/06/26 | 8,841 | 8,841 | 8,831 | 8,832 | 1,217 |
| 2024/06/25 | 8,900 | 8,900 | 8,830 | 8,830 | 4 |
| 2024/06/24 | 8,826 | 8,837 | 8,826 | 8,837 | 9 |
| 2024/06/21 | 8,787 | 8,787 | 8,785 | 8,785 | 6 |
| 2024/06/20 | 8,750 | 8,750 | 8,750 | 8,750 | 1 |
| 2024/06/19 | 8,734 | 8,746 | 8,734 | 8,736 | 41 |
| 2024/06/18 | 8,710 | 8,710 | 8,694 | 8,697 | 17 |
| 2024/06/17 | 8,724 | 8,724 | 8,699 | 8,699 | 624 |
| 2024/06/14 | 8,722 | 8,722 | 8,713 | 8,713 | 3 |
| 2024/06/13 | 8,620 | 8,646 | 8,620 | 8,646 | 288 |
| 2024/06/12 | 8,587 | 8,587 | 8,576 | 8,585 | 8 |
| 2024/06/11 | 8,546 | 8,550 | 8,531 | 8,550 | 246 |
| 2024/06/10 | 8,460 | 8,460 | 8,460 | 8,460 | 5 |
| 2024/06/06 | 8,573 | 8,573 | 8,553 | 8,553 | 80 |
| 2024/06/05 | 8,519 | 8,519 | 8,516 | 8,516 | 58 |
| 2024/06/04 | 8,528 | 8,533 | 8,520 | 8,533 | 77 |
| 2024/06/03 | 8,503 | 8,523 | 8,503 | 8,523 | 216 |
| 2024/05/31 | 8,483 | 8,483 | 8,458 | 8,462 | 16 |
| 2024/05/30 | 8,460 | 8,460 | 8,439 | 8,439 | 11 |
| 2024/05/29 | 8,490 | 8,491 | 8,466 | 8,466 | 47 |
| 2024/05/28 | 8,522 | 8,522 | 8,522 | 8,522 | 1 |
| 2024/05/27 | 8,503 | 8,518 | 8,502 | 8,503 | 444 |
| 2024/05/24 | 8,500 | 8,518 | 8,500 | 8,517 | 54 |
| 2024/05/23 | 8,520 | 8,532 | 8,520 | 8,526 | 283 |
| 2024/05/22 | 8,513 | 8,513 | 8,513 | 8,513 | 2 |
| 2024/05/21 | 8,490 | 8,492 | 8,486 | 8,486 | 55 |
| 2024/05/20 | 8,510 | 8,510 | 8,050 | 8,470 | 149 |
| 2024/05/17 | 8,493 | 8,512 | 8,493 | 8,510 | 118 |
| 2024/05/16 | 8,430 | 8,449 | 8,419 | 8,436 | 153 |
| 2024/05/15 | 8,482 | 8,499 | 8,482 | 8,497 | 392 |
| 2024/05/14 | 8,450 | 8,466 | 8,450 | 8,463 | 81 |
| 2024/05/13 | 8,434 | 8,435 | 8,420 | 8,420 | 49 |
| 2024/05/10 | 8,428 | 8,442 | 8,428 | 8,434 | 185 |
| 2024/05/09 | 8,409 | 8,414 | 8,408 | 8,414 | 180 |
| 2024/05/08 | 8,500 | 8,500 | 8,458 | 8,477 | 138 |
| 2024/05/07 | 8,410 | 8,432 | 8,395 | 8,432 | 257 |
| 2024/05/02 | 8,480 | 8,480 | 8,396 | 8,423 | 553 |
| 2024/05/01 | 8,604 | 8,604 | 8,466 | 8,466 | 182 |
| 2024/04/30 | 8,438 | 8,463 | 8,432 | 8,454 | 194 |
| 2024/04/26 | 8,337 | 8,357 | 8,323 | 8,357 | 27 |
| 2024/04/25 | 8,340 | 8,364 | 8,340 | 8,364 | 4 |
| 2024/04/24 | 8,356 | 8,356 | 8,344 | 8,349 | 103 |
| 2024/04/23 | 8,325 | 8,343 | 8,325 | 8,329 | 24 |
| 2024/04/22 | 8,300 | 8,308 | 8,298 | 8,298 | 23 |
| 2024/04/19 | 8,334 | 8,353 | 8,329 | 8,333 | 99 |
| 2024/04/18 | 8,320 | 8,343 | 8,320 | 8,335 | 180 |
| 2024/04/17 | 8,290 | 8,293 | 8,285 | 8,290 | 1,225 |
| 2024/04/16 | 8,307 | 8,310 | 8,307 | 8,310 | 103 |
| 2024/04/15 | 8,308 | 8,320 | 8,306 | 8,307 | 95 |
| 2024/04/12 | 8,256 | 8,261 | 8,256 | 8,261 | 10 |
| 2024/04/11 | 8,274 | 8,274 | 8,257 | 8,257 | 9 |
| 2024/04/10 | 8,318 | 8,322 | 8,309 | 8,315 | 93 |
| 2024/04/09 | 8,270 | 8,286 | 8,270 | 8,286 | 115 |
| 2024/04/08 | 8,290 | 8,290 | 8,275 | 8,275 | 9 |
| 2024/04/05 | 8,300 | 8,316 | 8,287 | 8,316 | 306 |
| 2024/04/04 | 8,315 | 8,315 | 8,308 | 8,314 | 4 |
| 2024/04/03 | 8,319 | 8,319 | 8,294 | 8,300 | 923 |
| 2024/04/02 | 8,332 | 8,344 | 8,325 | 8,334 | 18,497 |
| 2024/04/01 | 8,382 | 8,388 | 8,373 | 8,387 | 1,213 |
| 2024/03/29 | 8,388 | 8,388 | 8,375 | 8,375 | 414 |
| 2024/03/28 | 8,391 | 8,391 | 8,375 | 8,380 | 235 |
| 2024/03/27 | 8,358 | 8,391 | 8,358 | 8,391 | 114 |
| 2024/03/26 | 8,357 | 8,360 | 8,355 | 8,358 | 151 |
| 2024/03/25 | 8,383 | 8,383 | 8,363 | 8,373 | 369 |
| 2024/03/22 | 8,353 | 8,362 | 8,349 | 8,355 | 196 |
| 2024/03/21 | 8,317 | 8,317 | 8,288 | 8,311 | 25,363 |
| 2024/03/19 | 8,171 | 8,195 | 8,170 | 8,195 | 14 |
| 2024/03/18 | 8,184 | 8,190 | 8,183 | 8,183 | 14 |
| 2024/03/15 | 8,147 | 8,158 | 8,146 | 8,146 | 101 |
| 2024/03/14 | 8,172 | 8,172 | 8,163 | 8,163 | 6 |
| 2024/03/13 | 8,178 | 8,178 | 8,172 | 8,172 | 16 |
| 2024/03/12 | 8,191 | 8,212 | 8,161 | 8,212 | 100 |
| 2024/03/11 | 8,197 | 8,203 | 8,189 | 8,200 | 118 |
| 2024/03/08 | 8,239 | 8,244 | 8,219 | 8,232 | 159 |
| 2024/03/07 | 8,293 | 8,293 | 8,250 | 8,250 | 9 |
| 2024/03/06 | 8,309 | 8,309 | 8,306 | 8,309 | 13,323 |
| 2024/03/05 | 8,269 | 8,306 | 8,269 | 8,306 | 177 |
| 2024/03/04 | 8,279 | 8,279 | 8,270 | 8,270 | 125 |
| 2024/03/01 | 8,245 | 8,268 | 8,245 | 8,268 | 14 |
| 2024/02/29 | 8,254 | 8,254 | 8,231 | 8,231 | 161 |
| 2024/02/28 | 8,247 | 8,247 | 8,238 | 8,243 | 11 |
| 2024/02/27 | 8,261 | 8,261 | 8,242 | 8,242 | 23,550 |
| 2024/02/26 | 8,249 | 8,268 | 8,236 | 8,263 | 1,904 |
| 2024/02/22 | 8,203 | 8,227 | 8,203 | 8,215 | 93 |
| 2024/02/21 | 8,224 | 8,225 | 8,219 | 8,225 | 68 |
| 2024/02/20 | 8,206 | 8,225 | 8,206 | 8,224 | 358 |
| 2024/02/19 | 8,210 | 8,217 | 8,209 | 8,211 | 75 |
| 2024/02/16 | 8,233 | 8,247 | 8,233 | 8,246 | 149 |
| 2024/02/15 | 8,259 | 8,259 | 8,250 | 8,250 | 2,028 |
| 2024/02/14 | 8,232 | 8,232 | 8,214 | 8,223 | 125 |
| 2024/02/13 | 8,253 | 8,255 | 8,217 | 8,254 | 91 |
| 2024/02/09 | 8,251 | 8,275 | 8,251 | 8,275 | 5,907 |
| 2024/02/08 | 8,230 | 8,259 | 8,189 | 8,259 | 59 |
| 2024/02/07 | 8,337 | 8,337 | 8,251 | 8,264 | 2,057 |
| 2024/02/06 | 8,310 | 8,310 | 8,259 | 8,270 | 539 |
| 2024/02/05 | 8,292 | 8,311 | 8,292 | 8,310 | 2,304 |
| 2024/02/02 | 8,321 | 8,321 | 8,286 | 8,288 | 448 |
| 2024/02/01 | 8,328 | 8,328 | 8,279 | 8,298 | 781 |
| 2024/01/31 | 8,279 | 8,299 | 8,243 | 8,299 | 23,491 |
| 2024/01/30 | 8,242 | 8,253 | 8,234 | 8,253 | 2,163 |
| 2024/01/29 | 8,255 | 8,255 | 8,240 | 8,244 | 2,149 |
| 2024/01/26 | 8,210 | 8,243 | 8,210 | 8,240 | 90 |
| 2024/01/25 | 8,190 | 8,206 | 8,179 | 8,206 | 15,390 |
| 2024/01/24 | 8,257 | 8,257 | 8,225 | 8,239 | 154 |
| 2024/01/23 | 8,242 | 8,264 | 8,242 | 8,258 | 1,304 |
| 2024/01/22 | 8,239 | 8,242 | 8,223 | 8,231 | 2,361 |
| 2024/01/19 | 8,211 | 8,224 | 8,210 | 8,223 | 74 |
| 2024/01/18 | 8,270 | 8,270 | 8,230 | 8,244 | 347 |
| 2024/01/17 | 8,246 | 8,258 | 8,231 | 8,258 | 28,470 |
| 2024/01/16 | 8,211 | 8,211 | 8,182 | 8,208 | 2,691 |
| 2024/01/15 | 8,169 | 8,169 | 8,163 | 8,167 | 37 |
| 2024/01/12 | 8,164 | 8,166 | 8,147 | 8,152 | 109 |
| 2024/01/11 | 8,128 | 8,152 | 8,128 | 8,144 | 228 |
| 2024/01/10 | 8,096 | 8,108 | 8,095 | 8,098 | 69 |
| 2024/01/09 | 8,080 | 8,080 | 8,025 | 8,056 | 1,755 |
| 2024/01/05 | 8,099 | 8,112 | 8,094 | 8,098 | 185 |
| 2024/01/04 | 8,021 | 8,088 | 8,021 | 8,088 | 36 |
| 2023/12/29 | 8,001 | 8,014 | 7,997 | 7,997 | 27,895 |
| 2023/12/28 | 8,033 | 8,033 | 8,011 | 8,025 | 2,143 |
| 2023/12/27 | 8,029 | 8,048 | 8,029 | 8,044 | 94 |
| 2023/12/26 | 8,020 | 8,021 | 8,020 | 8,021 | 404 |
| 2023/12/25 | 8,017 | 8,017 | 8,017 | 8,017 | 9 |
| 2023/12/22 | 8,023 | 8,023 | 8,012 | 8,020 | 383 |
| 2023/12/21 | 8,098 | 8,098 | 8,068 | 8,068 | 538 |
| 2023/12/20 | 8,091 | 8,091 | 8,077 | 8,077 | 17 |
| 2023/12/19 | 8,005 | 8,051 | 7,992 | 8,045 | 667 |
| 2023/12/18 | 8,007 | 8,007 | 7,979 | 7,987 | 48 |
| 2023/12/15 | 8,006 | 8,006 | 7,935 | 7,961 | 1,185 |
| 2023/12/14 | 7,983 | 7,983 | 7,901 | 7,917 | 14,006 |
| 2023/12/13 | 7,993 | 8,011 | 7,993 | 8,011 | 11 |
| 2023/12/12 | 7,987 | 7,996 | 7,987 | 7,994 | 61 |
| 2023/12/11 | 7,961 | 7,983 | 7,950 | 7,972 | 6 |
| 2023/12/08 | 7,966 | 7,966 | 7,865 | 7,944 | 399 |
| 2023/12/07 | 8,131 | 8,139 | 8,083 | 8,083 | 462 |
| 2023/12/06 | 8,080 | 8,105 | 8,080 | 8,096 | 270 |
| 2023/12/05 | 8,031 | 8,054 | 7,730 | 8,054 | 168 |
| 2023/12/04 | 8,055 | 8,055 | 8,018 | 8,028 | 13,907 |
| 2023/12/01 | 8,074 | 8,074 | 8,038 | 8,060 | 185 |
| 2023/11/30 | 8,036 | 8,036 | 8,029 | 8,031 | 64 |
| 2023/11/29 | 8,003 | 8,022 | 7,985 | 8,015 | 45 |
| 2023/11/28 | 8,018 | 8,018 | 8,004 | 8,009 | 42,484 |
| 2023/11/27 | 8,045 | 8,045 | 7,992 | 8,003 | 237 |
| 2023/11/24 | 8,030 | 8,061 | 8,022 | 8,034 | 1,500 |
| 2023/11/22 | 8,027 | 8,027 | 8,006 | 8,013 | 209 |
| 2023/11/21 | 8,014 | 8,014 | 7,965 | 7,973 | 595 |
| 2023/11/20 | 8,261 | 8,261 | 8,012 | 8,023 | 544 |
| 2023/11/17 | 8,135 | 8,135 | 8,111 | 8,111 | 13,620 |
| 2023/11/16 | 8,070 | 8,095 | 8,070 | 8,095 | 47,235 |
| 2023/11/15 | 8,114 | 8,115 | 8,100 | 8,115 | 119 |
| 2023/11/14 | 8,040 | 8,047 | 8,036 | 8,041 | 42 |
| 2023/11/13 | 8,039 | 8,039 | 8,023 | 8,034 | 1,924 |
| 2023/11/10 | 8,046 | 8,046 | 8,022 | 8,045 | 105 |
| 2023/11/09 | 8,068 | 8,106 | 8,068 | 8,094 | 267 |
| 2023/11/08 | 8,047 | 8,078 | 8,047 | 8,074 | 271 |
| 2023/11/07 | 7,989 | 8,026 | 7,989 | 8,026 | 23,743 |
| 2023/11/06 | 8,008 | 8,023 | 8,008 | 8,016 | 1,690 |
| 2023/11/02 | 7,967 | 7,997 | 7,967 | 7,977 | 13,983 |
| 2023/11/01 | 7,884 | 7,912 | 7,884 | 7,907 | 216 |
| 2023/10/31 | 7,826 | 7,875 | 7,822 | 7,875 | 7,066 |
| 2023/10/30 | 7,864 | 7,864 | 7,843 | 7,843 | 87 |
| 2023/10/27 | 7,909 | 7,909 | 7,874 | 7,874 | 33 |
| 2023/10/26 | 7,836 | 7,836 | 7,820 | 7,831 | 134 |
| 2023/10/25 | 7,885 | 7,885 | 7,873 | 7,875 | 129 |
| 2023/10/24 | 7,855 | 7,863 | 7,847 | 7,861 | 96 |
| 2023/10/23 | 7,818 | 7,818 | 7,790 | 7,790 | 159 |
| 2023/10/20 | 7,792 | 7,792 | 7,780 | 7,790 | 201 |
| 2023/10/19 | 7,814 | 7,814 | 7,786 | 7,789 | 600 |
| 2023/10/18 | 7,870 | 7,870 | 7,852 | 7,855 | 307 |
| 2023/10/17 | 7,933 | 7,933 | 7,899 | 7,899 | 6,293 |
| 2023/10/16 | 7,970 | 7,970 | 7,941 | 7,941 | 267 |
| 2023/10/13 | 7,956 | 7,956 | 7,945 | 7,950 | 151 |
| 2023/10/12 | 7,953 | 7,982 | 7,953 | 7,981 | 268 |
| 2023/10/11 | 7,922 | 7,922 | 7,906 | 7,920 | 13 |
| 2023/10/10 | 7,875 | 8,005 | 7,875 | 7,913 | 29 |
| 2023/10/06 | 7,853 | 7,871 | 7,853 | 7,871 | 381 |
| 2023/10/05 | 7,840 | 7,863 | 7,840 | 7,862 | 438 |
| 2023/10/04 | 7,848 | 7,848 | 7,811 | 7,812 | 31,473 |
| 2023/10/03 | 7,953 | 7,953 | 7,923 | 7,938 | 377 |
| 2023/10/02 | 7,971 | 7,972 | 7,953 | 7,965 | 1,784 |