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 |
---|---|---|---|---|---|
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 |
2023/09/29 | 7,965 | 7,965 | 7,955 | 7,957 | 24 |
2023/09/28 | 7,971 | 7,971 | 7,950 | 7,955 | 64 |
2023/09/27 | 7,976 | 7,983 | 7,976 | 7,983 | 1,001 |
2023/09/26 | 7,936 | 7,961 | 7,936 | 7,961 | 39 |
2023/09/25 | 8,005 | 8,005 | 7,976 | 7,976 | 179 |
2023/09/22 | 7,931 | 7,942 | 7,910 | 7,937 | 204 |
2023/09/21 | 8,012 | 8,012 | 7,982 | 8,002 | 241 |
2023/09/20 | 8,011 | 8,044 | 7,972 | 8,044 | 394 |
2023/09/19 | 8,036 | 8,036 | 8,022 | 8,031 | 45 |
2023/09/15 | 8,038 | 8,038 | 8,020 | 8,020 | 59 |
2023/09/14 | 8,048 | 8,048 | 8,030 | 8,041 | 4 |
2023/09/13 | 8,020 | 8,020 | 8,016 | 8,017 | 23 |
2023/09/12 | 7,971 | 7,971 | 7,971 | 7,971 | 1 |
2023/09/11 | 7,976 | 7,992 | 7,940 | 7,944 | 551 |
2023/09/08 | 8,030 | 8,037 | 8,020 | 8,037 | 13,838 |
2023/09/07 | 8,040 | 8,040 | 8,016 | 8,020 | 29 |
2023/09/06 | 8,011 | 8,042 | 8,011 | 8,016 | 318 |
2023/09/05 | 8,025 | 8,025 | 8,012 | 8,024 | 155 |
2023/09/04 | 7,998 | 8,009 | 7,997 | 8,009 | 240 |
2023/09/01 | 8,008 | 8,013 | 8,000 | 8,009 | 182 |
2023/08/31 | 8,046 | 8,046 | 8,026 | 8,030 | 83 |
2023/08/30 | 7,995 | 8,032 | 7,995 | 8,030 | 13,886 |
2023/08/29 | 7,991 | 8,001 | 7,991 | 7,999 | 265 |
2023/08/28 | 7,983 | 7,983 | 7,967 | 7,967 | 15 |
2023/08/25 | 7,929 | 7,954 | 7,929 | 7,953 | 109 |
2023/08/24 | 7,908 | 7,913 | 7,908 | 7,913 | 102 |
2023/08/23 | 7,901 | 7,901 | 7,888 | 7,888 | 20 |
2023/08/22 | 7,913 | 7,913 | 7,885 | 7,890 | 10 |
2023/08/21 | 7,915 | 7,915 | 7,884 | 7,884 | 363 |
2023/08/18 | 7,917 | 7,917 | 7,901 | 7,915 | 599 |
2023/08/17 | 7,973 | 7,973 | 7,930 | 7,930 | 24 |
2023/08/16 | 7,942 | 7,953 | 7,937 | 7,953 | 459 |
2023/08/15 | 7,953 | 7,953 | 7,933 | 7,933 | 306 |
2023/08/14 | 7,937 | 7,937 | 7,913 | 7,918 | 1,077 |
2023/08/10 | 7,960 | 7,968 | 7,954 | 7,968 | 423 |
2023/08/09 | 7,955 | 7,955 | 7,939 | 7,939 | 173 |
2023/08/08 | 7,900 | 7,967 | 7,900 | 7,967 | 335 |
2023/08/07 | 7,880 | 7,880 | 7,861 | 7,877 | 1,101 |
2023/08/04 | 7,900 | 7,900 | 7,819 | 7,819 | 208 |
2023/08/03 | 7,909 | 7,927 | 7,900 | 7,900 | 27,974 |
2023/08/02 | 7,951 | 7,951 | 7,916 | 7,916 | 508 |
2023/08/01 | 7,939 | 7,939 | 7,917 | 7,938 | 213 |
2023/07/31 | 7,849 | 7,882 | 7,815 | 7,871 | 129 |
2023/07/28 | 7,712 | 7,764 | 7,645 | 7,720 | 43,175 |
2023/07/27 | 7,874 | 7,874 | 7,825 | 7,854 | 14,269 |
2023/07/26 | 7,890 | 7,890 | 7,881 | 7,888 | 274 |
2023/07/25 | 7,939 | 7,939 | 7,921 | 7,925 | 251 |
2023/07/24 | 7,963 | 7,963 | 7,934 | 7,936 | 251 |
2023/07/21 | 7,856 | 7,868 | 7,842 | 7,864 | 134 |
2023/07/20 | 7,880 | 7,892 | 7,862 | 7,869 | 318 |
2023/07/19 | 7,809 | 7,868 | 7,809 | 7,868 | 1,842 |
2023/07/18 | 7,823 | 7,823 | 7,796 | 7,802 | 23 |
2023/07/14 | 7,788 | 7,788 | 7,751 | 7,775 | 36 |
2023/07/13 | 7,763 | 7,770 | 7,741 | 7,767 | 125 |
2023/07/12 | 7,794 | 7,794 | 7,736 | 7,743 | 1,035 |
2023/07/11 | 7,843 | 7,880 | 7,792 | 7,794 | 272 |
2023/07/10 | 7,848 | 7,858 | 7,826 | 7,849 | 214 |
2023/07/07 | 7,955 | 7,955 | 7,900 | 7,915 | 164 |
2023/07/06 | 8,032 | 8,032 | 7,971 | 7,978 | 176 |
2023/07/05 | 8,048 | 8,077 | 8,048 | 8,077 | 14 |
2023/07/04 | 8,052 | 8,094 | 8,052 | 8,092 | 189 |
2023/07/03 | 8,095 | 8,100 | 8,070 | 8,084 | 137 |
2023/06/30 | 8,124 | 8,124 | 8,098 | 8,098 | 42 |
2023/06/29 | 8,157 | 8,163 | 8,151 | 8,158 | 504 |
2023/06/28 | 8,114 | 8,114 | 8,092 | 8,099 | 94 |
2023/06/27 | 8,105 | 8,106 | 8,087 | 8,102 | 363 |
2023/06/26 | 8,099 | 8,105 | 8,087 | 8,103 | 521 |
2023/06/23 | 8,014 | 8,054 | 8,014 | 8,054 | 340 |
2023/06/22 | 7,996 | 8,009 | 7,996 | 8,000 | 95 |
2023/06/21 | 7,950 | 7,997 | 7,950 | 7,982 | 129 |
2023/06/20 | 7,900 | 7,968 | 7,900 | 7,966 | 79 |
2023/06/19 | 7,969 | 7,986 | 7,964 | 7,964 | 300 |
2023/06/16 | 7,934 | 7,934 | 7,887 | 7,927 | 265 |
2023/06/15 | 7,870 | 7,911 | 7,870 | 7,911 | 158 |
2023/06/14 | 7,866 | 7,866 | 7,854 | 7,857 | 451 |
2023/06/13 | 7,921 | 7,921 | 7,867 | 7,867 | 22 |
2023/06/12 | 7,864 | 7,864 | 7,848 | 7,852 | 41 |
2023/06/09 | 7,843 | 7,862 | 7,843 | 7,862 | 9 |
2023/06/08 | 7,849 | 7,849 | 7,849 | 7,849 | 1 |
2023/06/07 | 7,920 | 7,920 | 7,894 | 7,895 | 9 |
2023/06/06 | 7,889 | 7,889 | 7,875 | 7,875 | 49 |
2023/06/05 | 7,910 | 7,910 | 7,890 | 7,900 | 70 |
2023/06/02 | 7,917 | 7,917 | 7,897 | 7,900 | 35 |
2023/06/01 | 7,900 | 7,907 | 7,900 | 7,907 | 31 |
2023/05/31 | 7,894 | 7,920 | 7,894 | 7,916 | 34 |
2023/05/30 | 7,880 | 7,900 | 7,873 | 7,900 | 35 |
2023/05/29 | 7,907 | 7,907 | 7,870 | 7,878 | 575 |
2023/05/26 | 7,824 | 7,837 | 7,824 | 7,831 | 105 |
2023/05/25 | 7,872 | 7,872 | 7,858 | 7,858 | 14 |
2023/05/24 | 7,816 | 7,845 | 7,816 | 7,843 | 181 |
2023/05/23 | 7,856 | 7,856 | 7,818 | 7,818 | 17,032 |
2023/05/22 | 7,820 | 7,820 | 7,788 | 7,809 | 56 |
2023/05/19 | 7,889 | 7,889 | 7,862 | 7,865 | 20 |
2023/05/18 | 7,841 | 7,865 | 7,841 | 7,849 | 222 |
2023/05/17 | 7,813 | 7,834 | 7,813 | 7,834 | 41 |
2023/05/16 | 7,827 | 7,827 | 7,810 | 7,817 | 49 |
2023/05/15 | 7,839 | 7,839 | 7,815 | 7,837 | 259 |
2023/05/12 | 7,787 | 7,808 | 7,787 | 7,808 | 12 |
2023/05/11 | 7,760 | 7,760 | 7,737 | 7,751 | 129 |
2023/05/10 | 7,771 | 7,771 | 7,771 | 7,771 | 1 |
2023/05/09 | 7,776 | 7,776 | 7,747 | 7,760 | 14,238 |
2023/05/08 | 7,852 | 7,878 | 7,826 | 7,826 | 123 |
2023/05/02 | 7,924 | 7,924 | 7,879 | 7,905 | 373 |
2023/05/01 | 7,898 | 7,922 | 7,750 | 7,922 | 196 |
2023/04/28 | 7,688 | 7,759 | 7,666 | 7,759 | 14,389 |
2023/04/27 | 7,693 | 7,733 | 7,693 | 7,733 | 152 |
2023/04/26 | 7,762 | 7,762 | 7,737 | 7,746 | 158 |
2023/04/25 | 7,747 | 7,748 | 7,726 | 7,745 | 386 |
2023/04/24 | 7,677 | 7,697 | 7,668 | 7,697 | 145 |
2023/04/21 | 7,697 | 7,697 | 7,677 | 7,686 | 309 |
2023/04/20 | 7,685 | 7,698 | 7,684 | 7,698 | 263 |
2023/04/19 | 7,662 | 7,662 | 7,655 | 7,662 | 59 |
2023/04/18 | 7,681 | 7,681 | 7,681 | 7,681 | 2 |
2023/04/17 | 7,694 | 7,696 | 7,659 | 7,696 | 407 |
2023/04/14 | 7,660 | 7,660 | 7,645 | 7,655 | 30 |
2023/04/13 | 7,707 | 7,707 | 7,707 | 7,707 | 1 |
2023/04/12 | 7,709 | 7,729 | 7,709 | 7,717 | 47 |
2023/04/11 | 7,697 | 7,724 | 7,697 | 7,711 | 2,821 |
2023/04/10 | 7,707 | 7,707 | 7,664 | 7,692 | 153 |
2023/04/07 | 7,706 | 7,709 | 7,662 | 7,701 | 28 |
2023/04/06 | 7,621 | 7,650 | 7,621 | 7,643 | 107 |
2023/04/05 | 7,650 | 7,650 | 7,633 | 7,643 | 420 |
2023/04/04 | 7,637 | 7,676 | 7,637 | 7,676 | 398 |
2023/04/03 | 7,606 | 7,642 | 7,606 | 7,635 | 351 |
2023/03/31 | 7,581 | 7,602 | 7,580 | 7,587 | 58 |
2023/03/30 | 7,560 | 7,567 | 7,547 | 7,549 | 251 |
2023/03/29 | 7,489 | 7,498 | 7,470 | 7,494 | 96 |
2023/03/28 | 7,523 | 7,523 | 7,480 | 7,488 | 29,442 |
2023/03/27 | 7,585 | 7,585 | 7,556 | 7,556 | 97 |
2023/03/24 | 7,530 | 7,547 | 7,530 | 7,547 | 9 |
2023/03/23 | 7,530 | 7,530 | 7,501 | 7,504 | 121 |
2023/03/22 | 7,539 | 7,539 | 7,514 | 7,515 | 20,130 |
2023/03/20 | 7,603 | 7,603 | 7,572 | 7,593 | 1,594 |
2023/03/17 | 7,569 | 7,594 | 7,568 | 7,569 | 31,031 |
2023/03/16 | 7,644 | 7,644 | 7,605 | 7,616 | 20,469 |
2023/03/15 | 7,600 | 7,603 | 7,591 | 7,603 | 209 |
2023/03/14 | 7,619 | 7,625 | 7,600 | 7,625 | 29,242 |
2023/03/13 | 7,618 | 7,618 | 7,550 | 7,572 | 419 |
2023/03/10 | 7,553 | 7,621 | 7,542 | 7,618 | 31,998 |
2023/03/09 | 7,538 | 7,548 | 7,525 | 7,535 | 1,108 |
2023/03/08 | 7,554 | 7,586 | 7,554 | 7,586 | 1,124 |
2023/03/07 | 7,501 | 7,505 | 7,501 | 7,505 | 12 |
2023/03/06 | 7,492 | 7,503 | 7,484 | 7,503 | 485 |
2023/03/03 | 7,492 | 7,492 | 7,476 | 7,486 | 352 |
2023/03/02 | 7,512 | 7,512 | 7,476 | 7,505 | 1,477 |
2023/03/01 | 7,551 | 7,551 | 7,529 | 7,531 | 20 |
2023/02/28 | 7,530 | 7,532 | 7,525 | 7,528 | 225 |
2023/02/27 | 7,469 | 7,525 | 7,469 | 7,525 | 275 |
2023/02/24 | 7,463 | 7,478 | 7,447 | 7,469 | 103 |
2023/02/22 | 7,471 | 7,471 | 7,438 | 7,463 | 463 |
2023/02/21 | 7,496 | 7,496 | 7,466 | 7,477 | 356 |
2023/02/20 | 7,511 | 7,796 | 7,494 | 7,796 | 624 |
2023/02/17 | 7,433 | 7,475 | 7,433 | 7,475 | 29 |
2023/02/16 | 7,440 | 7,481 | 7,440 | 7,474 | 63 |
2023/02/15 | 7,446 | 7,465 | 7,442 | 7,464 | 83 |
2023/02/14 | 7,431 | 7,437 | 7,421 | 7,421 | 160 |
2023/02/13 | 7,401 | 7,422 | 7,380 | 7,421 | 223 |
2023/02/10 | 7,449 | 7,449 | 7,416 | 7,424 | 29,798 |
2023/02/09 | 7,455 | 7,464 | 7,420 | 7,420 | 4,339 |
2023/02/08 | 7,512 | 7,526 | 7,430 | 7,526 | 797 |
2023/02/07 | 7,526 | 7,526 | 7,526 | 7,526 | 20 |
2023/02/06 | 7,516 | 7,561 | 7,516 | 7,527 | 330 |
2023/02/03 | 7,485 | 7,485 | 7,451 | 7,466 | 155 |
2023/02/02 | 7,451 | 7,451 | 7,421 | 7,433 | 185 |
2023/02/01 | 7,444 | 7,469 | 7,444 | 7,469 | 88 |
2023/01/31 | 7,451 | 7,467 | 7,451 | 7,464 | 387 |
2023/01/30 | 7,480 | 7,480 | 7,420 | 7,420 | 61,347 |
2023/01/27 | 7,470 | 7,470 | 7,440 | 7,454 | 137 |
2023/01/26 | 7,473 | 7,473 | 7,447 | 7,471 | 522 |
2023/01/25 | 7,484 | 7,513 | 7,484 | 7,513 | 218 |
2023/01/24 | 7,470 | 7,472 | 7,458 | 7,458 | 115 |
2023/01/23 | 7,443 | 7,488 | 7,434 | 7,488 | 161 |
2023/01/20 | 7,436 | 7,436 | 7,435 | 7,435 | 101 |
2023/01/19 | 7,401 | 7,461 | 7,401 | 7,436 | 194 |
2023/01/18 | 7,306 | 7,548 | 7,306 | 7,548 | 2,133 |
2023/01/17 | 7,370 | 7,379 | 7,359 | 7,359 | 966 |
2023/01/16 | 7,368 | 7,475 | 7,311 | 7,316 | 123 |
2023/01/13 | 7,461 | 7,461 | 7,420 | 7,429 | 1,395 |
2023/01/12 | 7,500 | 7,519 | 7,500 | 7,516 | 13 |
2023/01/11 | 7,663 | 7,663 | 7,513 | 7,525 | 312 |
2023/01/10 | 7,661 | 7,661 | 7,519 | 7,532 | 107 |
2023/01/06 | 7,593 | 7,593 | 7,491 | 7,553 | 2,037 |
2023/01/05 | 7,501 | 7,501 | 7,411 | 7,443 | 163 |
2023/01/04 | 7,473 | 7,473 | 7,327 | 7,351 | 236 |