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 |
|---|---|---|---|---|---|
| 2025/09/03 | 8,374 | 8,390 | 8,368 | 8,368 | 569 |
| 2025/09/02 | 8,311 | 8,350 | 8,311 | 8,350 | 22 |
| 2025/09/01 | 8,327 | 8,327 | 8,327 | 8,327 | 61 |
| 2025/08/29 | 8,328 | 8,328 | 8,315 | 8,315 | 138 |
| 2025/08/28 | 8,341 | 8,341 | 8,326 | 8,327 | 16 |
| 2025/08/27 | 8,300 | 8,330 | 8,300 | 8,330 | 100 |
| 2025/08/26 | 8,325 | 8,325 | 8,280 | 8,298 | 8 |
| 2025/08/25 | 8,313 | 8,313 | 8,302 | 8,302 | 2,622 |
| 2025/08/22 | 8,327 | 8,327 | 8,326 | 8,326 | 22 |
| 2025/08/21 | 8,279 | 8,289 | 8,279 | 8,282 | 2,101 |
| 2025/08/20 | 8,285 | 8,285 | 8,280 | 8,280 | 7 |
| 2025/08/19 | 8,289 | 8,289 | 8,273 | 8,273 | 5 |
| 2025/08/18 | 8,263 | 8,277 | 8,263 | 8,274 | 155 |
| 2025/08/15 | 8,289 | 8,289 | 8,278 | 8,279 | 81 |
| 2025/08/14 | 8,309 | 8,309 | 8,260 | 8,260 | 216 |
| 2025/08/13 | 8,294 | 8,316 | 8,291 | 8,313 | 3,653 |
| 2025/08/12 | 8,319 | 8,334 | 8,319 | 8,322 | 334 |
| 2025/08/08 | 8,284 | 8,294 | 8,284 | 8,294 | 64 |
| 2025/08/07 | 8,294 | 8,308 | 8,291 | 8,291 | 316 |
| 2025/08/06 | 8,388 | 8,388 | 8,370 | 8,370 | 97 |
| 2025/08/05 | 8,371 | 8,371 | 8,350 | 8,358 | 27 |
| 2025/08/04 | 8,395 | 8,395 | 8,368 | 8,374 | 125 |
| 2025/08/01 | 8,456 | 8,456 | 8,448 | 8,448 | 45 |
| 2025/07/31 | 8,455 | 8,455 | 8,358 | 8,367 | 47 |
| 2025/07/30 | 8,359 | 8,359 | 8,335 | 8,344 | 181 |
| 2025/07/29 | 8,294 | 8,312 | 8,294 | 8,302 | 540 |
| 2025/07/28 | 8,284 | 8,284 | 8,266 | 8,283 | 72 |
| 2025/07/25 | 8,243 | 8,256 | 8,240 | 8,240 | 15 |
| 2025/07/24 | 8,184 | 8,184 | 8,179 | 8,179 | 481 |
| 2025/07/23 | 8,250 | 8,254 | 8,220 | 8,254 | 7 |
| 2025/07/22 | 8,275 | 8,275 | 8,274 | 8,274 | 249 |
| 2025/07/17 | 8,248 | 8,265 | 8,248 | 8,265 | 4 |
| 2025/07/16 | 8,260 | 8,284 | 8,256 | 8,284 | 27 |
| 2025/07/15 | 8,242 | 8,242 | 8,229 | 8,229 | 231 |
| 2025/07/14 | 8,240 | 8,240 | 8,226 | 8,226 | 129 |
| 2025/07/11 | 8,205 | 8,236 | 8,205 | 8,236 | 6 |
| 2025/07/09 | 8,200 | 8,215 | 8,191 | 8,202 | 9 |
| 2025/07/07 | 8,106 | 8,126 | 8,105 | 8,126 | 127 |
| 2025/07/04 | 8,119 | 8,120 | 8,114 | 8,118 | 477 |
| 2025/07/03 | 8,088 | 8,116 | 8,088 | 8,116 | 13 |
| 2025/07/02 | 8,100 | 8,101 | 8,096 | 8,096 | 8 |
| 2025/07/01 | 8,120 | 8,120 | 8,120 | 8,120 | 1 |
| 2025/06/30 | 8,198 | 8,198 | 8,087 | 8,087 | 31 |
| 2025/06/27 | 8,176 | 8,176 | 8,149 | 8,149 | 3 |
| 2025/06/26 | 8,142 | 8,150 | 8,137 | 8,137 | 8 |
| 2025/06/25 | 8,141 | 8,141 | 8,134 | 8,134 | 4 |
| 2025/06/24 | 8,149 | 8,149 | 8,149 | 8,149 | 4 |
| 2025/06/23 | 8,166 | 8,203 | 8,166 | 8,203 | 9 |
| 2025/06/20 | 8,095 | 8,095 | 8,095 | 8,095 | 10 |
| 2025/06/18 | 8,090 | 8,090 | 8,090 | 8,090 | 3 |
| 2025/06/17 | 8,049 | 8,050 | 8,049 | 8,050 | 2 |
| 2025/06/16 | 8,022 | 8,036 | 8,010 | 8,010 | 118 |
| 2025/06/13 | 8,020 | 8,020 | 8,020 | 8,020 | 2 |
| 2025/06/11 | 8,030 | 8,035 | 8,021 | 8,035 | 12 |
| 2025/06/10 | 8,013 | 8,026 | 7,991 | 7,991 | 69 |
| 2025/06/09 | 7,980 | 7,980 | 7,978 | 7,978 | 11 |
| 2025/06/06 | 7,980 | 7,980 | 7,980 | 7,980 | 1 |
| 2025/06/05 | 7,953 | 7,969 | 7,953 | 7,969 | 443 |
| 2025/06/04 | 7,973 | 7,973 | 7,973 | 7,973 | 1 |
| 2025/06/03 | 7,908 | 7,909 | 7,908 | 7,909 | 2 |
| 2025/06/02 | 7,980 | 8,127 | 7,969 | 7,970 | 26 |
| 2025/05/30 | 7,979 | 7,989 | 7,974 | 7,980 | 462 |
| 2025/05/29 | 8,046 | 8,046 | 8,027 | 8,041 | 118 |
| 2025/05/28 | 7,970 | 7,999 | 7,970 | 7,999 | 29 |
| 2025/05/27 | 7,852 | 7,853 | 7,852 | 7,853 | 2 |
| 2025/05/26 | 7,857 | 7,857 | 7,838 | 7,841 | 136 |
| 2025/05/23 | 7,905 | 7,920 | 7,898 | 7,898 | 19 |
| 2025/05/22 | 7,873 | 7,873 | 7,849 | 7,850 | 63 |
| 2025/05/21 | 7,957 | 7,957 | 7,905 | 7,905 | 18 |
| 2025/05/20 | 8,000 | 8,029 | 7,996 | 7,996 | 383 |
| 2025/05/19 | 8,018 | 8,018 | 7,996 | 7,996 | 17 |
| 2025/05/16 | 8,034 | 8,042 | 8,034 | 8,042 | 77 |
| 2025/05/15 | 8,056 | 8,056 | 8,021 | 8,021 | 54 |
| 2025/05/14 | 8,134 | 8,134 | 8,097 | 8,099 | 7 |
| 2025/05/13 | 8,125 | 8,168 | 8,125 | 8,150 | 183 |
| 2025/05/12 | 8,080 | 8,091 | 8,080 | 8,091 | 4 |
| 2025/05/09 | 8,094 | 8,104 | 8,085 | 8,085 | 248 |
| 2025/05/08 | 8,031 | 8,050 | 8,021 | 8,050 | 160 |
| 2025/05/07 | 8,031 | 8,062 | 8,030 | 8,033 | 1,523 |
| 2025/05/02 | 8,210 | 8,219 | 8,210 | 8,219 | 63 |
| 2025/05/01 | 8,130 | 8,130 | 8,118 | 8,118 | 4 |
| 2025/04/30 | 8,090 | 8,090 | 8,075 | 8,077 | 651 |
| 2025/04/28 | 8,129 | 8,129 | 8,087 | 8,087 | 57 |
| 2025/04/25 | 8,007 | 8,065 | 8,007 | 8,065 | 73 |
| 2025/04/24 | 7,992 | 7,992 | 7,992 | 7,992 | 1 |
| 2025/04/23 | 7,802 | 7,975 | 7,802 | 7,945 | 153 |
| 2025/04/22 | 7,841 | 7,868 | 7,800 | 7,800 | 275 |
| 2025/04/21 | 7,834 | 7,926 | 7,834 | 7,878 | 81 |
| 2025/04/18 | 8,005 | 8,005 | 7,984 | 7,984 | 5 |
| 2025/04/17 | 7,988 | 8,010 | 7,988 | 8,010 | 13 |
| 2025/04/16 | 7,991 | 7,991 | 7,991 | 7,991 | 1 |
| 2025/04/15 | 7,787 | 8,005 | 7,787 | 8,005 | 83 |
| 2025/04/14 | 8,210 | 8,210 | 7,882 | 7,907 | 7,206 |
| 2025/04/11 | 7,979 | 7,979 | 7,937 | 7,962 | 2,322 |
| 2025/04/10 | 8,238 | 8,260 | 8,238 | 8,242 | 222 |
| 2025/04/09 | 8,175 | 8,175 | 8,023 | 8,071 | 186 |
| 2025/04/08 | 8,351 | 8,351 | 8,350 | 8,350 | 5 |
| 2025/04/07 | 8,385 | 8,415 | 8,382 | 8,415 | 652 |
| 2025/04/04 | 8,285 | 8,364 | 8,285 | 8,364 | 346 |
| 2025/04/03 | 8,445 | 8,445 | 8,434 | 8,435 | 47 |
| 2025/04/02 | 8,444 | 8,456 | 8,440 | 8,456 | 51 |
| 2025/04/01 | 8,434 | 8,434 | 8,434 | 8,434 | 2 |
| 2025/03/31 | 8,260 | 8,397 | 8,260 | 8,397 | 6 |
| 2025/03/28 | 8,394 | 8,424 | 8,394 | 8,403 | 14,031 |
| 2025/03/25 | 8,394 | 8,415 | 8,394 | 8,394 | 261 |
| 2025/03/24 | 8,387 | 8,387 | 8,378 | 8,378 | 9 |
| 2025/03/21 | 8,348 | 8,383 | 8,348 | 8,383 | 62 |
| 2025/03/19 | 8,342 | 8,359 | 8,342 | 8,359 | 7 |
| 2025/03/18 | 8,347 | 8,347 | 8,341 | 8,341 | 29 |
| 2025/03/17 | 8,286 | 8,305 | 8,286 | 8,305 | 28 |
| 2025/03/14 | 8,258 | 8,268 | 8,258 | 8,268 | 6 |
| 2025/03/13 | 8,278 | 8,278 | 8,242 | 8,242 | 63 |
| 2025/03/12 | 8,283 | 8,283 | 8,276 | 8,276 | 13 |
| 2025/03/11 | 8,276 | 8,277 | 8,250 | 8,277 | 153 |
| 2025/03/10 | 8,249 | 8,249 | 8,228 | 8,236 | 100 |
| 2025/03/07 | 8,276 | 8,276 | 8,276 | 8,276 | 1 |
| 2025/03/06 | 8,315 | 8,315 | 8,300 | 8,300 | 100 |
| 2025/03/04 | 8,423 | 8,423 | 8,403 | 8,409 | 37 |
| 2025/03/03 | 8,419 | 8,422 | 8,409 | 8,415 | 258 |
| 2025/02/28 | 8,370 | 8,377 | 8,366 | 8,377 | 135 |
| 2025/02/27 | 8,309 | 8,325 | 8,309 | 8,324 | 65 |
| 2025/02/26 | 8,289 | 8,307 | 8,288 | 8,307 | 3,440 |
| 2025/02/25 | 8,273 | 8,295 | 8,273 | 8,295 | 11 |
| 2025/02/21 | 8,233 | 8,233 | 8,233 | 8,233 | 1 |
| 2025/02/20 | 8,281 | 8,281 | 8,232 | 8,232 | 6 |
| 2025/02/19 | 8,299 | 8,305 | 8,296 | 8,296 | 31 |
| 2025/02/18 | 8,316 | 8,334 | 8,316 | 8,326 | 40 |
| 2025/02/17 | 8,333 | 8,343 | 8,310 | 8,310 | 1,155 |
| 2025/02/14 | 8,373 | 8,373 | 8,353 | 8,353 | 1,246 |
| 2025/02/13 | 8,391 | 8,397 | 8,380 | 8,384 | 41 |
| 2025/02/12 | 8,358 | 8,402 | 8,347 | 8,402 | 244 |
| 2025/02/10 | 8,341 | 8,341 | 8,329 | 8,329 | 87 |
| 2025/02/07 | 8,336 | 8,348 | 8,321 | 8,348 | 74 |
| 2025/02/06 | 8,453 | 8,453 | 8,420 | 8,448 | 26 |
| 2025/02/05 | 8,489 | 8,489 | 8,437 | 8,451 | 246 |
| 2025/02/04 | 8,525 | 8,525 | 8,519 | 8,519 | 13 |
| 2025/02/03 | 8,513 | 8,577 | 8,513 | 8,577 | 55 |
| 2025/01/31 | 8,478 | 8,509 | 8,461 | 8,509 | 70 |
| 2025/01/30 | 8,488 | 8,502 | 8,488 | 8,490 | 61 |
| 2025/01/29 | 8,560 | 8,563 | 8,554 | 8,554 | 15 |
| 2025/01/28 | 8,511 | 8,549 | 8,511 | 8,549 | 43 |
| 2025/01/27 | 8,555 | 8,555 | 8,496 | 8,531 | 20,061 |
| 2025/01/24 | 8,500 | 8,500 | 8,465 | 8,465 | 44 |
| 2025/01/23 | 8,551 | 8,551 | 8,550 | 8,550 | 14 |
| 2025/01/22 | 8,506 | 8,517 | 8,498 | 8,517 | 711 |
| 2025/01/21 | 8,526 | 8,530 | 8,512 | 8,512 | 64 |
| 2025/01/20 | 8,530 | 8,530 | 8,530 | 8,530 | 5 |
| 2025/01/17 | 8,482 | 8,486 | 8,463 | 8,486 | 15 |
| 2025/01/16 | 8,472 | 8,472 | 8,472 | 8,472 | 11 |
| 2025/01/15 | 8,487 | 8,509 | 8,487 | 8,502 | 281 |
| 2025/01/14 | 8,466 | 8,486 | 8,466 | 8,484 | 337 |
| 2025/01/10 | 8,588 | 8,599 | 8,581 | 8,599 | 1,156 |
| 2025/01/09 | 8,571 | 8,581 | 8,571 | 8,581 | 12 |
| 2025/01/08 | 8,584 | 8,584 | 8,580 | 8,580 | 2 |
| 2025/01/07 | 8,573 | 8,615 | 8,573 | 8,611 | 2,003 |
| 2025/01/06 | 8,578 | 8,578 | 8,567 | 8,571 | 98 |
| 2024/12/30 | 8,575 | 8,584 | 8,575 | 8,584 | 23,609 |
| 2024/12/27 | 8,610 | 8,610 | 8,596 | 8,596 | 53 |
| 2024/12/26 | 8,560 | 8,566 | 8,560 | 8,566 | 188 |
| 2024/12/25 | 8,600 | 8,600 | 8,560 | 8,560 | 4 |
| 2024/12/24 | 8,571 | 8,571 | 8,550 | 8,550 | 21 |
| 2024/12/23 | 8,568 | 8,568 | 8,549 | 8,558 | 53 |
| 2024/12/20 | 8,583 | 8,590 | 8,553 | 8,557 | 20 |
| 2024/12/19 | 8,468 | 8,479 | 8,468 | 8,479 | 3 |
| 2024/12/18 | 8,484 | 8,484 | 8,470 | 8,470 | 18 |
| 2024/12/17 | 8,493 | 8,493 | 8,493 | 8,493 | 22 |
| 2024/12/16 | 8,474 | 8,476 | 8,474 | 8,476 | 2 |
| 2024/12/13 | 8,480 | 8,480 | 8,480 | 8,480 | 1 |
| 2024/12/12 | 8,462 | 8,475 | 8,462 | 8,475 | 15 |
| 2024/12/11 | 8,475 | 8,475 | 8,475 | 8,475 | 32 |
| 2024/12/10 | 8,442 | 8,442 | 8,442 | 8,442 | 2 |
| 2024/12/09 | 8,408 | 8,408 | 8,408 | 8,408 | 2 |
| 2024/12/05 | 8,400 | 8,400 | 8,393 | 8,393 | 25 |
| 2024/12/03 | 8,356 | 8,372 | 8,356 | 8,369 | 25 |
| 2024/12/02 | 8,250 | 8,390 | 8,250 | 8,390 | 43 |
| 2024/11/29 | 8,350 | 8,350 | 8,350 | 8,350 | 15 |
| 2024/11/28 | 8,406 | 8,416 | 8,406 | 8,416 | 59 |
| 2024/11/27 | 8,473 | 8,473 | 8,435 | 8,435 | 109 |
| 2024/11/26 | 8,542 | 8,542 | 8,542 | 8,542 | 1 |
| 2024/11/25 | 8,493 | 8,493 | 8,477 | 8,493 | 317 |
| 2024/11/22 | 8,467 | 8,496 | 8,467 | 8,496 | 18 |
| 2024/11/21 | 8,516 | 8,520 | 8,500 | 8,500 | 117 |
| 2024/11/20 | 8,510 | 8,515 | 8,510 | 8,515 | 3 |
| 2024/11/18 | 8,510 | 8,510 | 8,461 | 8,476 | 42 |
| 2024/11/15 | 8,544 | 8,551 | 8,538 | 8,538 | 27 |
| 2024/11/14 | 8,616 | 8,616 | 8,616 | 8,616 | 5 |
| 2024/11/12 | 8,470 | 8,475 | 8,466 | 8,466 | 80 |
| 2024/11/11 | 8,450 | 8,458 | 8,445 | 8,458 | 30 |
| 2024/11/07 | 8,462 | 8,462 | 8,451 | 8,451 | 11 |
| 2024/11/06 | 8,459 | 8,473 | 8,444 | 8,473 | 631 |
| 2024/11/05 | 8,482 | 8,490 | 8,472 | 8,485 | 92 |
| 2024/11/01 | 8,468 | 8,496 | 8,455 | 8,496 | 356 |
| 2024/10/31 | 8,533 | 8,533 | 8,530 | 8,530 | 6 |
| 2024/10/30 | 8,547 | 8,570 | 8,547 | 8,568 | 604 |
| 2024/10/29 | 8,530 | 8,530 | 8,528 | 8,528 | 1,100 |
| 2024/10/28 | 8,550 | 8,566 | 8,550 | 8,566 | 1,570 |
| 2024/10/25 | 8,510 | 8,510 | 8,501 | 8,506 | 1,028 |
| 2024/10/24 | 8,516 | 8,540 | 8,510 | 8,525 | 716 |
| 2024/10/23 | 8,470 | 8,491 | 8,470 | 8,491 | 9 |
| 2024/10/22 | 8,435 | 8,454 | 8,435 | 8,443 | 14 |