日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/24 8,997 9,001 8,996 8,996 2,303
2026/07/23 8,991 8,993 8,982 8,982 11,112
2026/07/22 9,012 9,012 8,999 8,999 6,169
2026/07/21 9,045 9,045 8,991 8,997 2,024
2026/07/17 9,013 9,018 9,010 9,018 13,131
2026/07/16 8,998 8,998 8,998 8,998 1
2026/07/15 8,987 8,987 8,962 8,962 12,120
2026/07/14 9,127 9,127 8,952 8,957 13,987
2026/07/13 8,962 8,977 8,962 8,977 5,584
2026/07/10 9,012 9,012 8,974 8,974 53
2026/07/09 9,099 9,099 8,994 8,994 34
2026/07/08 9,006 9,006 8,994 8,994 2,444
2026/07/07 9,028 9,028 9,008 9,008 2,189
2026/07/06 9,098 9,098 9,016 9,025 5,137
2026/07/03 9,010 9,010 8,976 8,976 1,461
2026/07/02 9,035 9,055 9,025 9,033 9,278
2026/07/01 9,099 9,099 9,055 9,060 7,548
2026/06/30 9,072 9,090 9,066 9,084 2,653
2026/06/29 9,056 9,072 9,056 9,072 2
2026/06/26 9,030 9,052 9,030 9,051 11,589
2026/06/25 8,830 9,029 8,830 9,025 1,602
2026/06/24 8,979 8,979 8,965 8,965 393
2026/06/23 8,958 8,968 8,956 8,961 5,948
2026/06/22 8,979 8,979 8,966 8,968 1,037
2026/06/19 8,960 8,964 8,960 8,961 33
2026/06/18 8,921 8,938 8,920 8,938 232
2026/06/17 8,922 8,929 8,922 8,929 68
2026/06/16 8,908 8,908 8,898 8,898 210
2026/06/15 8,901 8,933 8,901 8,908 647
2026/06/12 8,805 8,900 8,805 8,899 48
2026/06/11 8,861 8,867 8,861 8,867 14
2026/06/10 8,873 8,873 8,873 8,873 4
2026/06/08 8,844 8,844 8,839 8,839 692
2026/06/05 8,874 8,874 8,874 8,874 50
2026/06/04 8,875 8,875 8,866 8,866 60
2026/06/03 8,904 8,904 8,872 8,885 167
2026/06/02 8,883 8,883 8,874 8,883 42
2026/06/01 8,850 8,854 8,850 8,854 11
2026/05/29 8,857 8,857 8,857 8,857 5
2026/05/28 8,988 8,988 8,819 8,819 60
2026/05/27 8,662 8,838 8,662 8,838 73
2026/05/26 8,806 8,812 8,806 8,812 90,020
2026/05/25 8,750 8,800 8,750 8,800 119
2026/05/22 8,896 8,896 8,754 8,754 10
2026/05/21 8,746 8,746 8,746 8,746 1
2026/05/20 8,899 8,899 8,700 8,706 130
2026/05/19 8,915 8,915 8,728 8,750 166
2026/05/18 8,726 8,729 8,711 8,720 122
2026/05/15 8,768 8,768 8,758 8,758 139
2026/05/14 8,751 8,751 8,745 8,745 340
2026/05/13 8,999 8,999 8,733 8,745 656
2026/05/12 8,760 8,770 8,722 8,722 589
2026/05/11 8,759 8,759 8,740 8,759 145
2026/05/08 8,911 8,911 8,748 8,748 3
2026/05/07 9,138 9,138 8,722 8,761 125
2026/05/01 9,050 9,050 8,845 8,854 87
2026/04/30 8,990 8,992 8,990 8,991 49
2026/04/28 8,990 8,990 8,990 8,990 2
2026/04/27 9,014 9,014 8,999 8,999 2,332
2026/04/24 9,025 9,025 9,025 9,025 2
2026/04/23 9,009 9,009 9,009 9,009 31
2026/04/22 9,019 9,019 9,009 9,009 6
2026/04/21 9,025 9,025 9,025 9,025 1
2026/04/20 9,015 9,015 9,013 9,013 91
2026/04/17 9,002 9,015 9,002 9,015 341
2026/04/16 8,984 8,994 8,981 8,981 2,309
2026/04/15 9,012 9,015 9,005 9,015 16
2026/04/14 9,011 9,011 8,998 8,998 36
2026/04/13 8,980 8,993 8,980 8,993 628
2026/04/10 9,017 9,017 9,017 9,017 1
2026/04/09 8,969 8,969 8,969 8,969 1
2026/04/08 8,987 8,987 8,974 8,974 29
2026/04/06 8,823 8,969 8,640 8,969 57
2026/04/03 8,973 8,973 8,973 8,973 1
2026/04/02 8,942 8,942 8,935 8,935 73
2026/03/27 8,921 8,921 8,905 8,913 5,848
2026/03/26 8,941 8,946 8,941 8,946 14
2026/03/25 8,916 8,916 8,915 8,915 5
2026/03/24 9,020 9,020 8,888 8,888 210
2026/03/23 8,903 8,906 8,903 8,906 5
2026/03/18 9,020 9,029 9,020 9,029 4
2026/03/17 9,018 9,019 9,018 9,019 2
2026/03/16 9,009 9,010 9,009 9,010 76
2026/03/13 8,997 8,997 8,997 8,997 50
2026/03/12 8,999 9,003 8,999 9,003 2
2026/03/11 8,998 8,998 8,998 8,998 33
2026/03/10 9,012 9,012 8,986 8,994 20,221
2026/03/09 9,020 9,020 8,991 8,999 2,176
2026/03/06 8,959 8,959 8,959 8,959 23
2026/03/05 8,966 8,966 8,932 8,932 8
2026/03/04 9,030 9,030 9,000 9,000 51
2026/03/03 9,011 9,011 9,011 9,011 1
2026/03/02 9,060 9,060 8,986 9,037 168
2026/02/27 8,948 8,990 8,943 8,949 4,511
2026/02/26 8,935 8,935 8,921 8,927 5
2026/02/25 8,939 8,939 8,915 8,920 10
2026/02/24 8,868 8,869 8,858 8,860 29
2026/02/20 8,850 8,873 8,850 8,873 6
2026/02/19 8,824 8,848 8,818 8,842 391
2026/02/18 8,756 8,756 8,756 8,756 3
2026/02/17 8,766 8,774 8,756 8,756 39
2026/02/16 8,740 8,747 8,740 8,747 11
2026/02/13 8,698 8,715 8,698 8,715 7
2026/02/12 8,694 8,694 8,657 8,657 18
2026/02/10 8,839 8,839 8,784 8,784 14
2026/02/09 8,890 8,890 8,820 8,820 27
2026/02/06 8,931 8,931 8,926 8,926 24
2026/02/05 8,863 8,881 8,863 8,878 473
2026/02/04 8,822 8,844 8,820 8,844 10
2026/02/03 8,789 8,797 8,777 8,797 56
2026/02/02 8,790 8,790 8,765 8,789 218
2026/01/30 8,666 8,693 8,666 8,693 7
2026/01/29 8,664 8,666 8,650 8,654 58
2026/01/28 8,649 8,663 8,639 8,639 103
2026/01/27 8,766 8,771 8,739 8,771 65
2026/01/26 8,987 8,987 8,730 8,740 161
2026/01/23 8,974 8,974 8,970 8,970 2
2026/01/22 8,981 9,065 8,955 8,972 204
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

このページの先頭へ