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 |
|---|---|---|---|---|---|
| 2026/01/21 | 8,936 | 8,936 | 8,918 | 8,921 | 29 |
| 2026/01/20 | 8,931 | 8,947 | 8,931 | 8,937 | 98 |
| 2026/01/19 | 8,939 | 8,943 | 8,928 | 8,928 | 96 |
| 2026/01/16 | 9,025 | 9,027 | 8,999 | 9,014 | 4,540 |
| 2026/01/15 | 9,017 | 9,045 | 9,017 | 9,038 | 28 |
| 2026/01/14 | 9,047 | 9,058 | 9,047 | 9,055 | 21 |
| 2026/01/13 | 8,986 | 9,019 | 8,986 | 9,019 | 61 |
| 2026/01/09 | 8,929 | 8,935 | 8,929 | 8,935 | 1,253 |
| 2026/01/08 | 8,930 | 8,938 | 8,930 | 8,938 | 12 |
| 2026/01/07 | 8,918 | 8,920 | 8,914 | 8,914 | 15 |
| 2026/01/06 | 9,000 | 9,000 | 8,887 | 8,887 | 616 |
| 2026/01/05 | 9,203 | 9,203 | 8,897 | 8,904 | 144 |
| 2025/12/30 | 8,901 | 8,914 | 8,901 | 8,903 | 188 |
| 2025/12/29 | 9,000 | 9,000 | 8,894 | 8,897 | 67 |
| 2025/12/26 | 9,000 | 9,000 | 8,871 | 8,871 | 15 |
| 2025/12/25 | 8,994 | 8,994 | 8,851 | 8,870 | 58 |
| 2025/12/24 | 8,867 | 8,867 | 8,837 | 8,844 | 24 |
| 2025/12/23 | 8,916 | 8,916 | 8,863 | 8,863 | 14 |
| 2025/12/22 | 8,946 | 8,946 | 8,934 | 8,934 | 28 |
| 2025/12/19 | 8,868 | 8,874 | 8,862 | 8,874 | 515 |
| 2025/12/18 | 8,850 | 8,857 | 8,843 | 8,857 | 22 |
| 2025/12/17 | 8,795 | 8,795 | 8,792 | 8,792 | 13 |
| 2025/12/16 | 8,795 | 8,795 | 8,776 | 8,776 | 5 |
| 2025/12/15 | 8,842 | 8,842 | 8,780 | 8,781 | 113 |
| 2025/12/12 | 8,837 | 8,846 | 8,836 | 8,846 | 7 |
| 2025/12/11 | 8,849 | 8,853 | 8,837 | 8,853 | 4,502 |
| 2025/12/10 | 8,880 | 8,880 | 8,880 | 8,880 | 2 |
| 2025/12/09 | 8,839 | 8,841 | 8,839 | 8,841 | 43 |
| 2025/12/08 | 8,825 | 8,825 | 8,800 | 8,801 | 13 |
| 2025/12/05 | 8,820 | 8,838 | 8,818 | 8,818 | 21 |
| 2025/12/04 | 8,856 | 8,856 | 8,850 | 8,850 | 33 |
| 2025/12/03 | 8,864 | 8,864 | 8,864 | 8,864 | 3 |
| 2025/12/02 | 8,855 | 8,862 | 8,855 | 8,858 | 4,516 |
| 2025/12/01 | 8,888 | 8,896 | 8,885 | 8,896 | 55 |
| 2025/11/28 | 8,964 | 9,112 | 8,964 | 9,060 | 64 |
| 2025/11/27 | 8,964 | 8,964 | 8,932 | 8,948 | 18 |
| 2025/11/26 | 8,958 | 8,958 | 8,924 | 8,942 | 64 |
| 2025/11/25 | 9,000 | 9,000 | 8,952 | 8,952 | 42 |
| 2025/11/21 | 8,956 | 8,956 | 8,953 | 8,953 | 6 |
| 2025/11/20 | 8,877 | 8,909 | 8,877 | 8,909 | 57 |
| 2025/11/19 | 8,824 | 8,824 | 8,824 | 8,824 | 20 |
| 2025/11/18 | 8,805 | 8,805 | 8,787 | 8,800 | 94 |
| 2025/11/17 | 8,759 | 8,759 | 8,748 | 8,759 | 20 |
| 2025/11/14 | 8,776 | 8,776 | 8,754 | 8,754 | 151 |
| 2025/11/13 | 8,840 | 8,840 | 8,787 | 8,806 | 7 |
| 2025/11/12 | 8,840 | 8,840 | 8,749 | 8,787 | 16 |
| 2025/11/11 | 8,800 | 8,800 | 8,735 | 8,735 | 16 |
| 2025/11/10 | 8,713 | 8,715 | 8,695 | 8,715 | 4,611 |
| 2025/11/07 | 8,696 | 8,846 | 8,683 | 8,717 | 10 |
| 2025/11/06 | 8,807 | 8,807 | 8,807 | 8,807 | 1 |
| 2025/11/05 | 8,831 | 8,831 | 8,811 | 8,813 | 44 |
| 2025/11/04 | 8,823 | 8,840 | 8,823 | 8,836 | 8 |
| 2025/10/31 | 8,821 | 8,831 | 8,816 | 8,823 | 4,985 |
| 2025/10/30 | 8,835 | 8,835 | 8,752 | 8,777 | 51 |
| 2025/10/28 | 8,834 | 8,834 | 8,771 | 8,771 | 47 |
| 2025/10/27 | 8,814 | 8,814 | 8,805 | 8,805 | 15 |
| 2025/10/24 | 8,803 | 8,814 | 8,803 | 8,814 | 13 |
| 2025/10/23 | 8,797 | 8,832 | 8,797 | 8,815 | 62 |
| 2025/10/22 | 8,788 | 8,790 | 8,780 | 8,790 | 104 |
| 2025/10/21 | 8,714 | 8,741 | 8,700 | 8,741 | 42 |
| 2025/10/20 | 8,739 | 8,739 | 8,675 | 8,675 | 56 |
| 2025/10/17 | 8,691 | 8,697 | 8,691 | 8,697 | 9 |
| 2025/10/16 | 8,688 | 8,689 | 8,688 | 8,689 | 10 |
| 2025/10/15 | 8,726 | 8,726 | 8,700 | 8,700 | 20 |
| 2025/10/14 | 8,730 | 8,750 | 8,730 | 8,750 | 151 |
| 2025/10/10 | 8,744 | 8,744 | 8,730 | 8,730 | 11 |
| 2025/10/09 | 8,736 | 8,736 | 8,717 | 8,729 | 116 |
| 2025/10/08 | 8,669 | 8,699 | 8,669 | 8,695 | 113 |
| 2025/10/07 | 8,558 | 8,569 | 8,558 | 8,559 | 24 |
| 2025/10/06 | 8,537 | 8,546 | 8,537 | 8,539 | 33 |
| 2025/10/03 | 8,430 | 8,443 | 8,430 | 8,441 | 11 |
| 2025/10/02 | 8,424 | 8,424 | 8,400 | 8,400 | 3 |
| 2025/10/01 | 8,438 | 8,438 | 8,390 | 8,390 | 95 |
| 2025/09/30 | 8,477 | 8,477 | 8,474 | 8,474 | 5 |
| 2025/09/29 | 8,504 | 8,504 | 8,459 | 8,459 | 80 |
| 2025/09/26 | 8,521 | 8,523 | 8,508 | 8,508 | 312 |
| 2025/09/25 | 8,475 | 8,475 | 8,470 | 8,470 | 6 |
| 2025/09/24 | 8,442 | 8,442 | 8,440 | 8,440 | 3 |
| 2025/09/22 | 8,454 | 8,454 | 8,454 | 8,454 | 6 |
| 2025/09/19 | 8,443 | 8,462 | 8,413 | 8,414 | 57 |
| 2025/09/18 | 8,427 | 8,430 | 8,420 | 8,420 | 3,612 |
| 2025/09/17 | 8,420 | 8,420 | 8,410 | 8,417 | 115 |
| 2025/09/16 | 8,460 | 8,460 | 8,439 | 8,439 | 43 |
| 2025/09/12 | 8,459 | 8,468 | 8,451 | 8,468 | 22 |
| 2025/09/11 | 8,461 | 8,461 | 8,461 | 8,461 | 5 |
| 2025/09/09 | 8,454 | 8,454 | 8,420 | 8,420 | 9 |
| 2025/09/08 | 8,465 | 8,478 | 8,457 | 8,459 | 32 |
| 2025/09/05 | 8,426 | 8,426 | 8,426 | 8,426 | 5 |
| 2025/09/04 | 8,393 | 8,393 | 8,393 | 8,393 | 10 |
| 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 |