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 |
|---|---|---|---|---|---|
| 2022/12/30 | 7,437 | 7,437 | 7,380 | 7,383 | 123 |
| 2022/12/29 | 7,456 | 7,456 | 7,430 | 7,430 | 82 |
| 2022/12/28 | 7,380 | 7,464 | 7,380 | 7,450 | 181 |
| 2022/12/27 | 7,600 | 7,600 | 7,450 | 7,450 | 53 |
| 2022/12/26 | 7,699 | 7,699 | 7,387 | 7,450 | 79 |
| 2022/12/23 | 7,470 | 7,485 | 7,456 | 7,481 | 73 |
| 2022/12/22 | 7,440 | 7,442 | 7,440 | 7,442 | 26 |
| 2022/12/21 | 7,410 | 7,427 | 7,392 | 7,423 | 81 |
| 2022/12/20 | 7,772 | 7,783 | 7,490 | 7,490 | 73 |
| 2022/12/16 | 7,861 | 7,868 | 7,827 | 7,827 | 270 |
| 2022/12/15 | 7,720 | 7,731 | 7,720 | 7,731 | 21 |
| 2022/12/14 | 7,734 | 7,734 | 7,734 | 7,734 | 1 |
| 2022/12/13 | 7,786 | 7,786 | 7,786 | 7,786 | 125 |
| 2022/12/12 | 7,755 | 7,758 | 7,753 | 7,758 | 322 |
| 2022/12/09 | 7,766 | 7,789 | 7,765 | 7,789 | 12 |
| 2022/12/08 | 7,800 | 7,833 | 7,800 | 7,833 | 5 |
| 2022/12/07 | 7,785 | 7,796 | 7,785 | 7,796 | 51 |
| 2022/12/06 | 7,758 | 7,758 | 7,731 | 7,738 | 52 |
| 2022/12/05 | 7,680 | 7,680 | 7,631 | 7,645 | 104 |
| 2022/12/02 | 7,696 | 7,696 | 7,680 | 7,695 | 104 |
| 2022/12/01 | 7,731 | 7,736 | 7,697 | 7,697 | 62 |
| 2022/11/30 | 7,750 | 7,766 | 7,750 | 7,766 | 7 |
| 2022/11/29 | 7,770 | 7,770 | 7,762 | 7,762 | 12 |
| 2022/11/28 | 7,713 | 7,810 | 7,713 | 7,805 | 23 |
| 2022/11/25 | 7,791 | 7,794 | 7,791 | 7,794 | 514 |
| 2022/11/24 | 7,823 | 7,823 | 7,791 | 7,791 | 26 |
| 2022/11/22 | 7,882 | 7,882 | 7,882 | 7,882 | 1 |
| 2022/11/21 | 7,800 | 7,820 | 7,790 | 7,820 | 358 |
| 2022/11/18 | 7,799 | 7,812 | 7,799 | 7,809 | 18 |
| 2022/11/16 | 7,716 | 7,716 | 7,716 | 7,716 | 1 |
| 2022/11/15 | 7,722 | 7,764 | 7,722 | 7,764 | 2 |
| 2022/11/14 | 7,718 | 7,719 | 7,672 | 7,719 | 685 |
| 2022/11/11 | 7,866 | 7,910 | 7,860 | 7,860 | 19 |
| 2022/11/10 | 7,950 | 7,950 | 7,934 | 7,944 | 7 |
| 2022/11/09 | 7,850 | 7,867 | 7,850 | 7,867 | 69 |
| 2022/11/08 | 7,915 | 7,922 | 7,905 | 7,916 | 8 |
| 2022/11/07 | 7,963 | 7,987 | 7,957 | 7,978 | 79 |
| 2022/11/04 | 8,051 | 8,051 | 8,051 | 8,051 | 2 |
| 2022/11/02 | 8,092 | 8,092 | 8,082 | 8,082 | 3 |
| 2022/11/01 | 8,130 | 8,140 | 8,117 | 8,130 | 27 |
| 2022/10/31 | 8,112 | 8,112 | 8,101 | 8,103 | 25 |
| 2022/10/28 | 8,069 | 8,088 | 8,049 | 8,069 | 25 |
| 2022/10/27 | 8,019 | 8,019 | 7,960 | 7,960 | 62 |
| 2022/10/26 | 8,069 | 8,069 | 8,069 | 8,069 | 249 |
| 2022/10/25 | 8,024 | 8,024 | 8,024 | 8,024 | 1 |
| 2022/10/24 | 7,996 | 8,062 | 7,960 | 8,062 | 155 |
| 2022/10/21 | 8,086 | 8,086 | 8,073 | 8,073 | 16 |
| 2022/10/20 | 8,117 | 8,117 | 8,107 | 8,108 | 302 |
| 2022/10/19 | 8,150 | 8,150 | 8,134 | 8,139 | 248 |
| 2022/10/18 | 8,133 | 8,156 | 8,133 | 8,156 | 11 |
| 2022/10/17 | 8,101 | 8,133 | 8,101 | 8,132 | 94 |
| 2022/10/14 | 8,089 | 8,098 | 8,089 | 8,098 | 7 |
| 2022/10/13 | 8,068 | 8,079 | 8,068 | 8,068 | 26 |
| 2022/10/12 | 8,019 | 8,030 | 8,017 | 8,030 | 89 |
| 2022/10/11 | 7,994 | 7,994 | 7,953 | 7,961 | 178 |
| 2022/10/07 | 8,028 | 8,028 | 8,020 | 8,020 | 350 |
| 2022/10/05 | 8,099 | 8,099 | 8,092 | 8,092 | 113 |
| 2022/10/04 | 8,141 | 8,141 | 8,125 | 8,137 | 285 |
| 2022/10/03 | 8,037 | 8,038 | 8,036 | 8,037 | 19 |
| 2022/09/30 | 8,005 | 8,026 | 8,005 | 8,024 | 167 |
| 2022/09/29 | 8,018 | 8,018 | 8,018 | 8,018 | 1 |
| 2022/09/28 | 7,925 | 7,925 | 7,880 | 7,893 | 179 |
| 2022/09/27 | 7,938 | 7,944 | 7,935 | 7,944 | 58 |
| 2022/09/26 | 8,022 | 8,022 | 7,967 | 7,988 | 341 |
| 2022/09/22 | 8,156 | 8,177 | 8,147 | 8,172 | 26,924 |
| 2022/09/21 | 8,115 | 8,115 | 8,100 | 8,110 | 31 |
| 2022/09/20 | 8,115 | 8,129 | 8,111 | 8,128 | 95 |
| 2022/09/16 | 8,177 | 8,177 | 8,151 | 8,163 | 56 |
| 2022/09/15 | 8,182 | 8,182 | 8,172 | 8,172 | 24 |
| 2022/09/14 | 8,244 | 8,245 | 8,222 | 8,222 | 120 |
| 2022/09/13 | 8,208 | 8,208 | 8,185 | 8,185 | 365 |
| 2022/09/12 | 8,216 | 8,238 | 8,200 | 8,238 | 129 |
| 2022/09/09 | 8,296 | 8,296 | 8,235 | 8,240 | 338 |
| 2022/09/08 | 8,300 | 8,342 | 8,300 | 8,342 | 22 |
| 2022/09/07 | 8,220 | 8,262 | 8,210 | 8,262 | 2,565 |
| 2022/09/06 | 8,152 | 8,163 | 8,152 | 8,163 | 63 |
| 2022/09/05 | 8,137 | 8,165 | 8,137 | 8,165 | 6 |
| 2022/09/02 | 8,096 | 8,110 | 8,084 | 8,110 | 20 |
| 2022/09/01 | 8,090 | 8,093 | 8,083 | 8,093 | 131 |
| 2022/08/31 | 8,109 | 8,109 | 8,090 | 8,092 | 150 |
| 2022/08/30 | 8,107 | 8,107 | 8,107 | 8,107 | 1 |
| 2022/08/29 | 8,110 | 8,110 | 8,090 | 8,092 | 223 |
| 2022/08/26 | 8,037 | 8,037 | 8,035 | 8,035 | 2 |
| 2022/08/25 | 8,023 | 8,023 | 8,000 | 8,003 | 12 |
| 2022/08/24 | 8,038 | 8,038 | 8,031 | 8,031 | 12 |
| 2022/08/23 | 8,110 | 8,110 | 8,070 | 8,081 | 24 |
| 2022/08/22 | 8,076 | 8,115 | 8,076 | 8,109 | 3 |
| 2022/08/19 | 8,068 | 8,115 | 8,068 | 8,100 | 29 |
| 2022/08/18 | 8,037 | 8,044 | 8,037 | 8,044 | 22 |
| 2022/08/17 | 8,046 | 8,046 | 8,017 | 8,017 | 39 |
| 2022/08/16 | 7,990 | 7,990 | 7,982 | 7,990 | 318 |
| 2022/08/15 | 7,969 | 7,969 | 7,944 | 7,965 | 116 |
| 2022/08/12 | 7,939 | 7,939 | 7,907 | 7,926 | 210 |
| 2022/08/10 | 8,089 | 8,089 | 8,089 | 8,089 | 16 |
| 2022/08/09 | 8,119 | 8,119 | 8,096 | 8,096 | 79 |
| 2022/08/08 | 8,100 | 8,112 | 8,077 | 8,112 | 1,312 |
| 2022/08/05 | 8,088 | 8,088 | 8,053 | 8,053 | 329 |
| 2022/08/04 | 8,060 | 8,085 | 8,060 | 8,085 | 115 |
| 2022/08/03 | 8,010 | 8,022 | 7,992 | 7,992 | 8 |
| 2022/08/02 | 8,000 | 8,020 | 7,992 | 7,992 | 48 |
| 2022/08/01 | 8,063 | 8,070 | 8,023 | 8,040 | 169 |
| 2022/07/29 | 8,136 | 8,141 | 8,079 | 8,079 | 18 |
| 2022/07/28 | 8,199 | 8,199 | 8,122 | 8,122 | 98 |
| 2022/07/27 | 8,187 | 8,205 | 8,187 | 8,202 | 1,235 |
| 2022/07/26 | 8,182 | 8,198 | 8,172 | 8,173 | 35 |
| 2022/07/25 | 8,196 | 8,196 | 8,161 | 8,171 | 126 |
| 2022/07/22 | 8,142 | 8,161 | 8,142 | 8,161 | 5 |
| 2022/07/21 | 8,113 | 8,126 | 8,113 | 8,126 | 27 |
| 2022/07/20 | 8,088 | 8,140 | 8,088 | 8,105 | 20 |
| 2022/07/19 | 8,166 | 8,166 | 8,140 | 8,140 | 644 |
| 2022/07/15 | 8,236 | 8,236 | 8,210 | 8,210 | 639 |
| 2022/07/14 | 8,141 | 8,155 | 8,135 | 8,155 | 35 |
| 2022/07/13 | 8,094 | 8,094 | 8,094 | 8,094 | 10 |
| 2022/07/11 | 7,984 | 8,009 | 7,945 | 8,009 | 45 |
| 2022/07/08 | 8,024 | 8,024 | 8,024 | 8,024 | 1 |
| 2022/07/07 | 8,056 | 8,151 | 8,036 | 8,036 | 1,317 |
| 2022/07/06 | 8,111 | 8,111 | 8,067 | 8,067 | 30 |
| 2022/07/05 | 8,070 | 8,106 | 8,032 | 8,105 | 69 |
| 2022/07/04 | 8,091 | 8,091 | 8,013 | 8,013 | 8 |
| 2022/07/01 | 7,984 | 8,050 | 7,965 | 7,967 | 134 |
| 2022/06/30 | 7,957 | 7,973 | 7,957 | 7,960 | 10 |
| 2022/06/29 | 7,889 | 7,898 | 7,889 | 7,898 | 5 |
| 2022/06/28 | 7,860 | 7,864 | 7,845 | 7,864 | 18 |
| 2022/06/27 | 7,839 | 7,850 | 7,821 | 7,821 | 10 |
| 2022/06/24 | 7,968 | 7,968 | 7,801 | 7,801 | 38 |
| 2022/06/23 | 7,890 | 7,890 | 7,864 | 7,864 | 57 |
| 2022/06/22 | 7,820 | 7,838 | 7,820 | 7,838 | 400 |
| 2022/06/21 | 7,759 | 7,766 | 7,745 | 7,748 | 77 |
| 2022/06/20 | 7,840 | 7,840 | 7,753 | 7,760 | 35 |
| 2022/06/17 | 7,646 | 7,731 | 7,646 | 7,723 | 25,914 |
| 2022/06/16 | 7,653 | 7,673 | 7,653 | 7,668 | 26 |
| 2022/06/15 | 7,681 | 7,681 | 7,639 | 7,642 | 207 |
| 2022/06/14 | 7,668 | 7,682 | 7,633 | 7,682 | 400 |
| 2022/06/13 | 7,821 | 7,821 | 7,785 | 7,800 | 25,999 |
| 2022/06/10 | 7,843 | 7,843 | 7,815 | 7,824 | 287 |
| 2022/06/09 | 7,897 | 7,897 | 7,848 | 7,848 | 428 |
| 2022/06/08 | 7,809 | 7,823 | 7,799 | 7,814 | 133 |
| 2022/06/07 | 7,760 | 7,778 | 7,750 | 7,778 | 279 |
| 2022/06/06 | 7,696 | 7,709 | 7,696 | 7,704 | 165 |
| 2022/06/02 | 7,719 | 7,719 | 7,683 | 7,683 | 56 |
| 2022/06/01 | 7,673 | 7,730 | 7,649 | 7,730 | 26,191 |
| 2022/05/31 | 7,625 | 7,626 | 7,620 | 7,626 | 26,250 |
| 2022/05/30 | 7,682 | 7,682 | 7,601 | 7,601 | 37 |
| 2022/05/27 | 7,632 | 7,632 | 7,615 | 7,615 | 11 |
| 2022/05/26 | 7,643 | 7,643 | 7,624 | 7,627 | 136 |
| 2022/05/25 | 7,604 | 7,604 | 7,582 | 7,594 | 11 |
| 2022/05/24 | 7,619 | 7,619 | 7,596 | 7,596 | 24 |
| 2022/05/23 | 7,639 | 7,639 | 7,578 | 7,578 | 18 |
| 2022/05/20 | 7,611 | 7,611 | 7,590 | 7,590 | 42 |
| 2022/05/19 | 7,596 | 7,598 | 7,595 | 7,597 | 26,392 |
| 2022/05/18 | 7,621 | 7,621 | 7,592 | 7,593 | 90 |
| 2022/05/17 | 7,635 | 7,646 | 7,634 | 7,644 | 61 |
| 2022/05/16 | 7,631 | 7,631 | 7,614 | 7,627 | 26,267 |
| 2022/05/13 | 7,641 | 7,641 | 7,619 | 7,634 | 15 |
| 2022/05/12 | 7,679 | 7,679 | 7,649 | 7,673 | 68 |
| 2022/05/11 | 7,671 | 7,671 | 7,652 | 7,659 | 18 |
| 2022/05/10 | 7,613 | 7,646 | 7,613 | 7,630 | 87 |
| 2022/05/09 | 7,636 | 7,636 | 7,589 | 7,595 | 168 |
| 2022/05/06 | 7,692 | 7,692 | 7,624 | 7,645 | 26,399 |
| 2022/05/02 | 7,688 | 7,690 | 7,651 | 7,680 | 180 |
| 2022/04/28 | 7,702 | 7,729 | 7,661 | 7,729 | 6,787 |
| 2022/04/27 | 7,623 | 7,642 | 7,623 | 7,628 | 13 |
| 2022/04/26 | 7,625 | 7,625 | 7,584 | 7,593 | 26,379 |
| 2022/04/25 | 7,626 | 7,627 | 7,613 | 7,618 | 87 |
| 2022/04/22 | 7,585 | 7,670 | 7,548 | 7,670 | 74 |
| 2022/04/21 | 7,603 | 7,607 | 7,602 | 7,607 | 107 |
| 2022/04/20 | 7,618 | 7,618 | 7,566 | 7,574 | 39 |
| 2022/04/19 | 7,519 | 7,562 | 7,519 | 7,562 | 5 |
| 2022/04/18 | 7,533 | 7,533 | 7,491 | 7,493 | 6,745 |
| 2022/04/15 | 7,462 | 7,462 | 7,462 | 7,462 | 5 |
| 2022/04/14 | 7,524 | 7,546 | 7,523 | 7,546 | 53,104 |
| 2022/04/13 | 7,492 | 7,513 | 7,492 | 7,513 | 6,686 |
| 2022/04/12 | 7,454 | 7,454 | 7,448 | 7,448 | 20 |
| 2022/04/11 | 7,459 | 7,462 | 7,440 | 7,453 | 26,830 |
| 2022/04/08 | 7,490 | 7,490 | 7,456 | 7,456 | 42 |
| 2022/04/07 | 7,537 | 7,537 | 7,491 | 7,491 | 26,513 |
| 2022/04/06 | 7,479 | 7,479 | 7,461 | 7,461 | 2 |
| 2022/04/05 | 7,532 | 7,532 | 7,532 | 7,532 | 1 |
| 2022/04/04 | 7,533 | 7,533 | 7,504 | 7,515 | 14 |
| 2022/03/31 | 7,540 | 7,540 | 7,519 | 7,519 | 27,542 |
| 2022/03/30 | 7,528 | 7,528 | 7,483 | 7,503 | 27,808 |
| 2022/03/29 | 7,539 | 7,576 | 7,510 | 7,576 | 1,062 |
| 2022/03/28 | 7,475 | 7,475 | 7,457 | 7,466 | 891 |
| 2022/03/25 | 7,525 | 7,525 | 7,480 | 7,480 | 1,070 |
| 2022/03/23 | 7,420 | 7,420 | 7,420 | 7,420 | 1,000 |
| 2022/03/22 | 7,421 | 7,423 | 7,412 | 7,423 | 4 |
| 2022/03/18 | 7,431 | 7,431 | 7,431 | 7,431 | 13 |
| 2022/03/14 | 7,429 | 7,429 | 7,429 | 7,429 | 1 |
| 2022/03/11 | 7,403 | 7,410 | 7,390 | 7,410 | 1,501 |
| 2022/03/10 | 7,400 | 7,400 | 7,400 | 7,400 | 10 |
| 2022/03/09 | 7,440 | 7,440 | 7,436 | 7,436 | 4 |
| 2022/03/07 | 7,465 | 7,490 | 7,465 | 7,487 | 1,012 |
| 2022/03/04 | 7,439 | 7,506 | 7,439 | 7,465 | 56,586 |
| 2022/03/03 | 7,445 | 7,445 | 7,434 | 7,434 | 562 |
| 2022/03/02 | 7,450 | 7,450 | 7,450 | 7,450 | 4 |
| 2022/03/01 | 7,395 | 7,395 | 7,395 | 7,395 | 2 |
| 2022/02/28 | 7,410 | 7,410 | 7,395 | 7,395 | 3 |
| 2022/02/25 | 7,368 | 7,368 | 7,368 | 7,368 | 2 |
| 2022/02/24 | 7,323 | 7,338 | 7,323 | 7,338 | 1,014 |
| 2022/02/22 | 7,354 | 7,357 | 7,349 | 7,357 | 48 |
| 2022/02/21 | 7,330 | 7,331 | 7,327 | 7,327 | 52 |
| 2022/02/18 | 7,311 | 7,320 | 7,306 | 7,320 | 58 |
| 2022/02/17 | 7,317 | 7,320 | 7,300 | 7,320 | 1,021 |
| 2022/02/16 | 7,312 | 7,318 | 7,312 | 7,316 | 95 |
| 2022/02/15 | 7,340 | 7,340 | 7,322 | 7,322 | 113 |
| 2022/02/14 | 7,330 | 7,346 | 7,330 | 7,346 | 41 |
| 2022/02/09 | 7,365 | 7,365 | 7,359 | 7,359 | 2 |
| 2022/02/08 | 7,360 | 7,360 | 7,351 | 7,354 | 155 |
| 2022/02/07 | 7,380 | 7,380 | 7,369 | 7,369 | 21 |
| 2022/02/04 | 7,390 | 7,390 | 7,385 | 7,385 | 1,015 |
| 2022/02/03 | 7,409 | 7,409 | 7,395 | 7,395 | 37 |
| 2022/02/02 | 7,400 | 7,407 | 7,400 | 7,407 | 3 |
| 2022/02/01 | 7,421 | 7,421 | 7,421 | 7,421 | 20 |
| 2022/01/31 | 7,421 | 7,449 | 7,421 | 7,434 | 62 |
| 2022/01/28 | 7,430 | 7,430 | 7,418 | 7,418 | 94 |
| 2022/01/27 | 7,352 | 7,352 | 7,352 | 7,352 | 7 |
| 2022/01/26 | 7,343 | 7,353 | 7,343 | 7,353 | 49 |
| 2022/01/25 | 7,360 | 7,361 | 7,360 | 7,361 | 50 |
| 2022/01/24 | 7,350 | 7,366 | 7,350 | 7,366 | 1,002 |
| 2022/01/21 | 7,340 | 7,346 | 7,340 | 7,346 | 132 |
| 2022/01/20 | 7,347 | 7,349 | 7,331 | 7,334 | 110 |
| 2022/01/19 | 7,359 | 7,379 | 7,330 | 7,379 | 958 |
| 2022/01/18 | 7,390 | 7,390 | 7,386 | 7,386 | 61 |
| 2022/01/17 | 7,389 | 7,389 | 7,368 | 7,371 | 51 |
| 2022/01/14 | 7,420 | 7,420 | 7,378 | 7,378 | 2,027 |
| 2022/01/13 | 7,437 | 7,437 | 7,425 | 7,437 | 19 |
| 2022/01/12 | 7,484 | 7,489 | 7,473 | 7,473 | 76 |
| 2022/01/11 | 7,471 | 7,471 | 7,449 | 7,449 | 98 |
| 2022/01/07 | 7,529 | 7,529 | 7,513 | 7,513 | 38 |
| 2022/01/06 | 7,567 | 7,567 | 7,539 | 7,557 | 1,065 |
| 2022/01/05 | 7,598 | 7,609 | 7,575 | 7,609 | 1,016 |
| 2022/01/04 | 7,565 | 7,590 | 7,552 | 7,571 | 62 |