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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/21 | 8,447 | 8,447 | 8,440 | 8,440 | 11 |
| 2024/10/18 | 8,446 | 8,446 | 8,446 | 8,446 | 12 |
| 2024/10/17 | 8,460 | 8,477 | 8,459 | 8,459 | 43 |
| 2024/10/16 | 8,451 | 8,452 | 8,430 | 8,452 | 8,421 |
| 2024/10/15 | 8,445 | 8,445 | 8,420 | 8,443 | 117 |
| 2024/10/11 | 8,407 | 8,407 | 8,389 | 8,389 | 69 |
| 2024/10/10 | 8,418 | 8,418 | 8,417 | 8,417 | 16 |
| 2024/10/09 | 8,393 | 8,403 | 8,393 | 8,403 | 17 |
| 2024/10/08 | 8,376 | 8,382 | 8,376 | 8,382 | 106 |
| 2024/10/07 | 8,456 | 8,456 | 8,435 | 8,435 | 6 |
| 2024/10/04 | 8,438 | 8,438 | 8,379 | 8,379 | 66 |
| 2024/10/03 | 8,176 | 8,470 | 8,176 | 8,470 | 270 |
| 2024/10/02 | 8,333 | 8,333 | 8,318 | 8,318 | 3 |
| 2024/10/01 | 8,293 | 8,310 | 8,293 | 8,310 | 9 |
| 2024/09/30 | 8,252 | 8,375 | 8,202 | 8,202 | 75 |
| 2024/09/27 | 8,342 | 8,413 | 8,342 | 8,413 | 328 |
| 2024/09/26 | 8,324 | 8,337 | 8,324 | 8,337 | 105 |
| 2024/09/25 | 8,277 | 8,281 | 8,274 | 8,274 | 8 |
| 2024/09/24 | 8,277 | 8,304 | 8,276 | 8,304 | 42 |
| 2024/09/20 | 8,225 | 8,225 | 8,225 | 8,225 | 25 |
| 2024/09/19 | 8,241 | 8,300 | 8,241 | 8,251 | 177 |
| 2024/09/18 | 8,239 | 8,240 | 8,219 | 8,219 | 4 |
| 2024/09/17 | 8,205 | 8,205 | 8,175 | 8,184 | 14 |
| 2024/09/13 | 8,208 | 8,213 | 8,179 | 8,180 | 513 |
| 2024/09/12 | 8,277 | 8,279 | 8,277 | 8,279 | 15 |
| 2024/09/11 | 8,271 | 8,271 | 8,200 | 8,211 | 83 |
| 2024/09/10 | 8,284 | 8,284 | 8,271 | 8,271 | 31 |
| 2024/09/09 | 8,230 | 8,230 | 8,230 | 8,230 | 30 |
| 2024/09/06 | 8,279 | 8,279 | 8,231 | 8,231 | 423 |
| 2024/09/05 | 8,200 | 8,270 | 8,200 | 8,261 | 35 |
| 2024/09/04 | 8,299 | 8,323 | 8,299 | 8,300 | 22 |
| 2024/09/03 | 8,338 | 8,340 | 8,328 | 8,340 | 135 |
| 2024/09/02 | 8,313 | 8,331 | 8,304 | 8,304 | 17,054 |
| 2024/08/30 | 8,259 | 8,259 | 8,251 | 8,255 | 40 |
| 2024/08/29 | 8,246 | 8,259 | 8,246 | 8,259 | 922 |
| 2024/08/28 | 8,246 | 8,257 | 8,246 | 8,248 | 10 |
| 2024/08/27 | 8,277 | 8,277 | 8,266 | 8,266 | 11 |
| 2024/08/26 | 8,235 | 8,254 | 8,224 | 8,254 | 61 |
| 2024/08/23 | 8,329 | 8,329 | 8,301 | 8,301 | 8 |
| 2024/08/22 | 8,314 | 8,329 | 8,288 | 8,308 | 62 |
| 2024/08/21 | 8,323 | 8,327 | 8,306 | 8,321 | 49 |
| 2024/08/20 | 8,333 | 8,365 | 8,315 | 8,365 | 78 |
| 2024/08/19 | 8,399 | 8,399 | 8,275 | 8,275 | 313 |
| 2024/08/16 | 8,431 | 8,452 | 8,431 | 8,444 | 10 |
| 2024/08/15 | 8,406 | 8,406 | 8,403 | 8,403 | 136 |
| 2024/08/14 | 8,362 | 8,390 | 8,344 | 8,375 | 199 |
| 2024/08/13 | 8,593 | 8,593 | 8,336 | 8,367 | 415 |
| 2024/08/09 | 8,336 | 8,336 | 8,293 | 8,293 | 103 |
| 2024/08/08 | 8,401 | 8,500 | 8,282 | 8,499 | 44 |
| 2024/08/07 | 8,975 | 9,067 | 8,279 | 8,400 | 363 |
| 2024/08/06 | 8,700 | 8,985 | 8,329 | 8,825 | 152 |
| 2024/08/05 | 9,350 | 9,500 | 9,200 | 9,450 | 386 |
| 2024/08/02 | 8,596 | 9,501 | 8,485 | 9,501 | 178 |
| 2024/08/01 | 8,465 | 8,465 | 8,428 | 8,446 | 70 |
| 2024/07/31 | 8,569 | 8,576 | 8,499 | 8,576 | 89 |
| 2024/07/30 | 8,609 | 8,653 | 8,609 | 8,653 | 503 |
| 2024/07/29 | 8,618 | 8,618 | 8,580 | 8,580 | 30 |
| 2024/07/26 | 8,538 | 8,550 | 8,538 | 8,541 | 15 |
| 2024/07/25 | 8,532 | 8,536 | 8,462 | 8,479 | 117 |
| 2024/07/24 | 8,665 | 8,665 | 8,587 | 8,592 | 231 |
| 2024/07/23 | 8,726 | 8,726 | 8,697 | 8,698 | 115 |
| 2024/07/22 | 8,774 | 8,774 | 8,749 | 8,749 | 230 |
| 2024/07/19 | 8,752 | 8,784 | 8,752 | 8,784 | 154 |
| 2024/07/18 | 8,689 | 8,869 | 8,689 | 8,714 | 663 |
| 2024/07/17 | 8,861 | 8,861 | 8,825 | 8,825 | 59 |
| 2024/07/16 | 8,809 | 8,848 | 8,803 | 8,848 | 222 |
| 2024/07/12 | 8,812 | 8,858 | 8,792 | 8,855 | 51 |
| 2024/07/11 | 8,930 | 8,946 | 8,930 | 8,946 | 210 |
| 2024/07/10 | 8,996 | 8,996 | 8,918 | 8,922 | 57 |
| 2024/07/09 | 8,888 | 8,995 | 8,888 | 8,995 | 193 |
| 2024/07/08 | 8,883 | 8,883 | 8,873 | 8,873 | 12 |
| 2024/07/05 | 8,874 | 8,874 | 8,829 | 8,829 | 71 |
| 2024/07/04 | 8,880 | 8,880 | 8,878 | 8,878 | 4 |
| 2024/07/03 | 8,842 | 8,842 | 8,830 | 8,830 | 5 |
| 2024/07/02 | 8,800 | 8,814 | 8,800 | 8,814 | 10 |
| 2024/07/01 | 8,900 | 8,900 | 8,817 | 8,817 | 32 |
| 2024/06/28 | 8,874 | 8,874 | 8,853 | 8,860 | 73 |
| 2024/06/27 | 8,842 | 8,842 | 8,809 | 8,809 | 46 |
| 2024/06/26 | 8,841 | 8,841 | 8,831 | 8,832 | 1,217 |
| 2024/06/25 | 8,900 | 8,900 | 8,830 | 8,830 | 4 |
| 2024/06/24 | 8,826 | 8,837 | 8,826 | 8,837 | 9 |
| 2024/06/21 | 8,787 | 8,787 | 8,785 | 8,785 | 6 |
| 2024/06/20 | 8,750 | 8,750 | 8,750 | 8,750 | 1 |
| 2024/06/19 | 8,734 | 8,746 | 8,734 | 8,736 | 41 |
| 2024/06/18 | 8,710 | 8,710 | 8,694 | 8,697 | 17 |
| 2024/06/17 | 8,724 | 8,724 | 8,699 | 8,699 | 624 |
| 2024/06/14 | 8,722 | 8,722 | 8,713 | 8,713 | 3 |
| 2024/06/13 | 8,620 | 8,646 | 8,620 | 8,646 | 288 |
| 2024/06/12 | 8,587 | 8,587 | 8,576 | 8,585 | 8 |
| 2024/06/11 | 8,546 | 8,550 | 8,531 | 8,550 | 246 |
| 2024/06/10 | 8,460 | 8,460 | 8,460 | 8,460 | 5 |
| 2024/06/06 | 8,573 | 8,573 | 8,553 | 8,553 | 80 |
| 2024/06/05 | 8,519 | 8,519 | 8,516 | 8,516 | 58 |
| 2024/06/04 | 8,528 | 8,533 | 8,520 | 8,533 | 77 |
| 2024/06/03 | 8,503 | 8,523 | 8,503 | 8,523 | 216 |
| 2024/05/31 | 8,483 | 8,483 | 8,458 | 8,462 | 16 |
| 2024/05/30 | 8,460 | 8,460 | 8,439 | 8,439 | 11 |
| 2024/05/29 | 8,490 | 8,491 | 8,466 | 8,466 | 47 |
| 2024/05/28 | 8,522 | 8,522 | 8,522 | 8,522 | 1 |
| 2024/05/27 | 8,503 | 8,518 | 8,502 | 8,503 | 444 |
| 2024/05/24 | 8,500 | 8,518 | 8,500 | 8,517 | 54 |
| 2024/05/23 | 8,520 | 8,532 | 8,520 | 8,526 | 283 |
| 2024/05/22 | 8,513 | 8,513 | 8,513 | 8,513 | 2 |
| 2024/05/21 | 8,490 | 8,492 | 8,486 | 8,486 | 55 |
| 2024/05/20 | 8,510 | 8,510 | 8,050 | 8,470 | 149 |
| 2024/05/17 | 8,493 | 8,512 | 8,493 | 8,510 | 118 |
| 2024/05/16 | 8,430 | 8,449 | 8,419 | 8,436 | 153 |
| 2024/05/15 | 8,482 | 8,499 | 8,482 | 8,497 | 392 |
| 2024/05/14 | 8,450 | 8,466 | 8,450 | 8,463 | 81 |
| 2024/05/13 | 8,434 | 8,435 | 8,420 | 8,420 | 49 |
| 2024/05/10 | 8,428 | 8,442 | 8,428 | 8,434 | 185 |
| 2024/05/09 | 8,409 | 8,414 | 8,408 | 8,414 | 180 |
| 2024/05/08 | 8,500 | 8,500 | 8,458 | 8,477 | 138 |
| 2024/05/07 | 8,410 | 8,432 | 8,395 | 8,432 | 257 |
| 2024/05/02 | 8,480 | 8,480 | 8,396 | 8,423 | 553 |
| 2024/05/01 | 8,604 | 8,604 | 8,466 | 8,466 | 182 |
| 2024/04/30 | 8,438 | 8,463 | 8,432 | 8,454 | 194 |
| 2024/04/26 | 8,337 | 8,357 | 8,323 | 8,357 | 27 |
| 2024/04/25 | 8,340 | 8,364 | 8,340 | 8,364 | 4 |
| 2024/04/24 | 8,356 | 8,356 | 8,344 | 8,349 | 103 |
| 2024/04/23 | 8,325 | 8,343 | 8,325 | 8,329 | 24 |
| 2024/04/22 | 8,300 | 8,308 | 8,298 | 8,298 | 23 |
| 2024/04/19 | 8,334 | 8,353 | 8,329 | 8,333 | 99 |
| 2024/04/18 | 8,320 | 8,343 | 8,320 | 8,335 | 180 |
| 2024/04/17 | 8,290 | 8,293 | 8,285 | 8,290 | 1,225 |
| 2024/04/16 | 8,307 | 8,310 | 8,307 | 8,310 | 103 |
| 2024/04/15 | 8,308 | 8,320 | 8,306 | 8,307 | 95 |
| 2024/04/12 | 8,256 | 8,261 | 8,256 | 8,261 | 10 |
| 2024/04/11 | 8,274 | 8,274 | 8,257 | 8,257 | 9 |
| 2024/04/10 | 8,318 | 8,322 | 8,309 | 8,315 | 93 |
| 2024/04/09 | 8,270 | 8,286 | 8,270 | 8,286 | 115 |
| 2024/04/08 | 8,290 | 8,290 | 8,275 | 8,275 | 9 |
| 2024/04/05 | 8,300 | 8,316 | 8,287 | 8,316 | 306 |
| 2024/04/04 | 8,315 | 8,315 | 8,308 | 8,314 | 4 |
| 2024/04/03 | 8,319 | 8,319 | 8,294 | 8,300 | 923 |
| 2024/04/02 | 8,332 | 8,344 | 8,325 | 8,334 | 18,497 |
| 2024/04/01 | 8,382 | 8,388 | 8,373 | 8,387 | 1,213 |
| 2024/03/29 | 8,388 | 8,388 | 8,375 | 8,375 | 414 |
| 2024/03/28 | 8,391 | 8,391 | 8,375 | 8,380 | 235 |
| 2024/03/27 | 8,358 | 8,391 | 8,358 | 8,391 | 114 |
| 2024/03/26 | 8,357 | 8,360 | 8,355 | 8,358 | 151 |
| 2024/03/25 | 8,383 | 8,383 | 8,363 | 8,373 | 369 |
| 2024/03/22 | 8,353 | 8,362 | 8,349 | 8,355 | 196 |
| 2024/03/21 | 8,317 | 8,317 | 8,288 | 8,311 | 25,363 |
| 2024/03/19 | 8,171 | 8,195 | 8,170 | 8,195 | 14 |
| 2024/03/18 | 8,184 | 8,190 | 8,183 | 8,183 | 14 |
| 2024/03/15 | 8,147 | 8,158 | 8,146 | 8,146 | 101 |
| 2024/03/14 | 8,172 | 8,172 | 8,163 | 8,163 | 6 |
| 2024/03/13 | 8,178 | 8,178 | 8,172 | 8,172 | 16 |
| 2024/03/12 | 8,191 | 8,212 | 8,161 | 8,212 | 100 |
| 2024/03/11 | 8,197 | 8,203 | 8,189 | 8,200 | 118 |
| 2024/03/08 | 8,239 | 8,244 | 8,219 | 8,232 | 159 |
| 2024/03/07 | 8,293 | 8,293 | 8,250 | 8,250 | 9 |
| 2024/03/06 | 8,309 | 8,309 | 8,306 | 8,309 | 13,323 |
| 2024/03/05 | 8,269 | 8,306 | 8,269 | 8,306 | 177 |
| 2024/03/04 | 8,279 | 8,279 | 8,270 | 8,270 | 125 |
| 2024/03/01 | 8,245 | 8,268 | 8,245 | 8,268 | 14 |
| 2024/02/29 | 8,254 | 8,254 | 8,231 | 8,231 | 161 |
| 2024/02/28 | 8,247 | 8,247 | 8,238 | 8,243 | 11 |
| 2024/02/27 | 8,261 | 8,261 | 8,242 | 8,242 | 23,550 |
| 2024/02/26 | 8,249 | 8,268 | 8,236 | 8,263 | 1,904 |
| 2024/02/22 | 8,203 | 8,227 | 8,203 | 8,215 | 93 |
| 2024/02/21 | 8,224 | 8,225 | 8,219 | 8,225 | 68 |
| 2024/02/20 | 8,206 | 8,225 | 8,206 | 8,224 | 358 |
| 2024/02/19 | 8,210 | 8,217 | 8,209 | 8,211 | 75 |
| 2024/02/16 | 8,233 | 8,247 | 8,233 | 8,246 | 149 |
| 2024/02/15 | 8,259 | 8,259 | 8,250 | 8,250 | 2,028 |
| 2024/02/14 | 8,232 | 8,232 | 8,214 | 8,223 | 125 |
| 2024/02/13 | 8,253 | 8,255 | 8,217 | 8,254 | 91 |
| 2024/02/09 | 8,251 | 8,275 | 8,251 | 8,275 | 5,907 |
| 2024/02/08 | 8,230 | 8,259 | 8,189 | 8,259 | 59 |
| 2024/02/07 | 8,337 | 8,337 | 8,251 | 8,264 | 2,057 |
| 2024/02/06 | 8,310 | 8,310 | 8,259 | 8,270 | 539 |
| 2024/02/05 | 8,292 | 8,311 | 8,292 | 8,310 | 2,304 |
| 2024/02/02 | 8,321 | 8,321 | 8,286 | 8,288 | 448 |
| 2024/02/01 | 8,328 | 8,328 | 8,279 | 8,298 | 781 |
| 2024/01/31 | 8,279 | 8,299 | 8,243 | 8,299 | 23,491 |
| 2024/01/30 | 8,242 | 8,253 | 8,234 | 8,253 | 2,163 |
| 2024/01/29 | 8,255 | 8,255 | 8,240 | 8,244 | 2,149 |
| 2024/01/26 | 8,210 | 8,243 | 8,210 | 8,240 | 90 |
| 2024/01/25 | 8,190 | 8,206 | 8,179 | 8,206 | 15,390 |
| 2024/01/24 | 8,257 | 8,257 | 8,225 | 8,239 | 154 |
| 2024/01/23 | 8,242 | 8,264 | 8,242 | 8,258 | 1,304 |
| 2024/01/22 | 8,239 | 8,242 | 8,223 | 8,231 | 2,361 |
| 2024/01/19 | 8,211 | 8,224 | 8,210 | 8,223 | 74 |
| 2024/01/18 | 8,270 | 8,270 | 8,230 | 8,244 | 347 |
| 2024/01/17 | 8,246 | 8,258 | 8,231 | 8,258 | 28,470 |
| 2024/01/16 | 8,211 | 8,211 | 8,182 | 8,208 | 2,691 |
| 2024/01/15 | 8,169 | 8,169 | 8,163 | 8,167 | 37 |
| 2024/01/12 | 8,164 | 8,166 | 8,147 | 8,152 | 109 |
| 2024/01/11 | 8,128 | 8,152 | 8,128 | 8,144 | 228 |
| 2024/01/10 | 8,096 | 8,108 | 8,095 | 8,098 | 69 |
| 2024/01/09 | 8,080 | 8,080 | 8,025 | 8,056 | 1,755 |
| 2024/01/05 | 8,099 | 8,112 | 8,094 | 8,098 | 185 |
| 2024/01/04 | 8,021 | 8,088 | 8,021 | 8,088 | 36 |