MAXIS 米国国債7-10年上場投信(H有)(2839)の株価時系列情報
MAXIS 米国国債7-10年上場投信(H有)(2839)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 |
|---|---|---|---|---|---|
| 2026/03/06 | 5,247 | 5,247 | 5,239 | 5,246 | 160 |
| 2026/03/05 | 5,264 | 5,265 | 5,255 | 5,256 | 177 |
| 2026/03/03 | 5,316 | 5,316 | 5,270 | 5,270 | 244 |
| 2026/03/02 | 5,317 | 5,317 | 5,317 | 5,317 | 25 |
| 2026/02/27 | 5,310 | 5,310 | 5,296 | 5,300 | 11 |
| 2026/02/26 | 5,257 | 5,279 | 5,257 | 5,278 | 109 |
| 2026/02/25 | 5,305 | 5,305 | 5,278 | 5,278 | 39 |
| 2026/02/24 | 5,288 | 5,288 | 5,278 | 5,279 | 11 |
| 2026/02/20 | 5,268 | 5,272 | 5,266 | 5,267 | 166 |
| 2026/02/19 | 5,263 | 5,263 | 5,260 | 5,262 | 531 |
| 2026/02/18 | 5,271 | 5,274 | 5,266 | 5,274 | 726 |
| 2026/02/17 | 5,277 | 5,285 | 5,276 | 5,285 | 415 |
| 2026/02/16 | 5,277 | 5,280 | 5,271 | 5,271 | 1,087 |
| 2026/02/13 | 5,248 | 5,256 | 5,248 | 5,254 | 1,394 |
| 2026/02/12 | 5,231 | 5,233 | 5,223 | 5,225 | 417 |
| 2026/02/10 | 5,214 | 5,226 | 5,214 | 5,216 | 528 |
| 2026/02/09 | 5,220 | 5,220 | 5,204 | 5,204 | 959 |
| 2026/02/06 | 5,279 | 5,279 | 5,261 | 5,264 | 796 |
| 2026/02/05 | 5,235 | 5,236 | 5,230 | 5,232 | 347 |
| 2026/02/04 | 5,237 | 5,237 | 5,228 | 5,233 | 176 |
| 2026/02/03 | 5,242 | 5,242 | 5,227 | 5,228 | 974 |
| 2026/02/02 | 5,217 | 5,256 | 5,217 | 5,256 | 1,027 |
| 2026/01/30 | 5,232 | 5,240 | 5,230 | 5,230 | 224 |
| 2026/01/29 | 5,239 | 5,240 | 5,228 | 5,228 | 370 |
| 2026/01/28 | 5,251 | 5,251 | 5,239 | 5,241 | 221 |
| 2026/01/27 | 5,255 | 5,255 | 5,244 | 5,244 | 35 |
| 2026/01/26 | 5,243 | 5,251 | 5,243 | 5,246 | 370 |
| 2026/01/23 | 5,240 | 5,240 | 5,234 | 5,234 | 23 |
| 2026/01/22 | 5,243 | 5,243 | 5,231 | 5,231 | 312 |
| 2026/01/21 | 5,220 | 5,229 | 5,220 | 5,223 | 489 |
| 2026/01/20 | 5,243 | 5,243 | 5,230 | 5,230 | 687 |
| 2026/01/19 | 5,256 | 5,256 | 5,239 | 5,239 | 1,608 |
| 2026/01/16 | 5,274 | 5,274 | 5,263 | 5,263 | 214 |
| 2026/01/15 | 5,270 | 5,278 | 5,270 | 5,278 | 326 |
| 2026/01/14 | 5,265 | 5,265 | 5,262 | 5,263 | 343 |
| 2026/01/13 | 5,272 | 5,272 | 5,255 | 5,255 | 686 |
| 2026/01/09 | 5,277 | 5,277 | 5,265 | 5,265 | 172 |
| 2026/01/08 | 5,268 | 5,286 | 5,268 | 5,286 | 110 |
| 2026/01/07 | 5,271 | 5,271 | 5,267 | 5,268 | 381 |
| 2026/01/05 | 5,330 | 5,330 | 5,261 | 5,261 | 856 |
| 2025/12/30 | 5,280 | 5,290 | 5,280 | 5,286 | 170 |
| 2025/12/29 | 5,278 | 5,278 | 5,278 | 5,278 | 150 |
| 2025/12/26 | 5,274 | 5,274 | 5,270 | 5,272 | 690 |
| 2025/12/25 | 5,264 | 5,282 | 5,261 | 5,261 | 1,305 |
| 2025/12/24 | 5,266 | 5,272 | 5,264 | 5,264 | 773 |
| 2025/12/23 | 5,266 | 5,272 | 5,266 | 5,268 | 609 |
| 2025/12/22 | 5,282 | 5,282 | 5,266 | 5,266 | 66 |
| 2025/12/18 | 5,284 | 5,284 | 5,284 | 5,284 | 21 |
| 2025/12/17 | 5,277 | 5,277 | 5,271 | 5,272 | 62 |
| 2025/12/16 | 5,278 | 5,278 | 5,267 | 5,267 | 6 |
| 2025/12/15 | 5,273 | 5,273 | 5,260 | 5,266 | 76 |
| 2025/12/12 | 5,278 | 5,278 | 5,266 | 5,268 | 112 |
| 2025/12/11 | 5,275 | 5,286 | 5,275 | 5,278 | 355 |
| 2025/12/10 | 5,261 | 5,263 | 5,261 | 5,263 | 34 |
| 2025/12/09 | 5,270 | 5,273 | 5,261 | 5,261 | 335 |
| 2025/12/08 | 5,287 | 5,287 | 5,278 | 5,278 | 282 |
| 2025/12/05 | 5,303 | 5,303 | 5,293 | 5,293 | 37 |
| 2025/12/04 | 5,307 | 5,307 | 5,307 | 5,307 | 10 |
| 2025/12/03 | 5,294 | 5,305 | 5,294 | 5,298 | 209 |
| 2025/12/02 | 5,298 | 5,298 | 5,294 | 5,294 | 44 |
| 2025/12/01 | 5,321 | 5,323 | 5,316 | 5,316 | 13 |
| 2025/11/28 | 5,319 | 5,332 | 5,319 | 5,332 | 64 |
| 2025/11/27 | 5,337 | 5,337 | 5,329 | 5,329 | 23 |
| 2025/11/26 | 5,317 | 5,326 | 5,317 | 5,326 | 106 |
| 2025/11/25 | 5,319 | 5,319 | 5,316 | 5,316 | 107 |
| 2025/11/21 | 5,286 | 5,299 | 5,286 | 5,293 | 611 |
| 2025/11/20 | 5,285 | 5,285 | 5,274 | 5,274 | 42 |
| 2025/11/19 | 5,290 | 5,290 | 5,284 | 5,284 | 7 |
| 2025/11/18 | 5,270 | 5,285 | 5,270 | 5,285 | 83 |
| 2025/11/17 | 5,282 | 5,282 | 5,270 | 5,271 | 31 |
| 2025/11/14 | 5,292 | 5,292 | 5,278 | 5,283 | 92 |
| 2025/11/13 | 5,303 | 5,303 | 5,292 | 5,292 | 159 |
| 2025/11/12 | 5,289 | 5,292 | 5,289 | 5,291 | 252 |
| 2025/11/10 | 5,276 | 5,282 | 5,276 | 5,278 | 293 |
| 2025/11/07 | 5,321 | 5,321 | 5,289 | 5,291 | 37 |
| 2025/11/06 | 5,329 | 5,329 | 5,319 | 5,324 | 86 |
| 2025/11/05 | 5,348 | 5,355 | 5,348 | 5,349 | 90 |
| 2025/11/04 | 5,347 | 5,347 | 5,335 | 5,335 | 63 |
| 2025/10/31 | 5,348 | 5,348 | 5,336 | 5,341 | 23 |
| 2025/10/30 | 5,355 | 5,355 | 5,341 | 5,351 | 82 |
| 2025/10/29 | 5,387 | 5,387 | 5,386 | 5,386 | 4 |
| 2025/10/28 | 5,382 | 5,386 | 5,382 | 5,383 | 29 |
| 2025/10/27 | 5,371 | 5,371 | 5,365 | 5,366 | 23 |
| 2025/10/24 | 5,377 | 5,380 | 5,376 | 5,376 | 9 |
| 2025/10/23 | 5,397 | 5,397 | 5,392 | 5,396 | 167 |
| 2025/10/22 | 5,395 | 5,395 | 5,390 | 5,390 | 14 |
| 2025/10/21 | 5,386 | 5,386 | 5,386 | 5,386 | 8 |
| 2025/10/20 | 5,382 | 5,382 | 5,356 | 5,356 | 276 |
| 2025/10/17 | 5,395 | 5,403 | 5,393 | 5,403 | 277 |
| 2025/10/16 | 5,372 | 5,372 | 5,369 | 5,369 | 25 |
| 2025/10/15 | 5,368 | 5,368 | 5,368 | 5,368 | 1 |
| 2025/10/14 | 5,340 | 5,361 | 5,340 | 5,354 | 292 |
| 2025/10/10 | 5,325 | 5,330 | 5,323 | 5,323 | 15 |
| 2025/10/09 | 5,330 | 5,330 | 5,329 | 5,330 | 103 |
| 2025/10/08 | 5,322 | 5,332 | 5,322 | 5,326 | 1,077 |
| 2025/10/07 | 5,322 | 5,322 | 5,314 | 5,320 | 7 |
| 2025/10/06 | 5,329 | 5,329 | 5,317 | 5,324 | 33 |
| 2025/10/03 | 5,348 | 5,348 | 5,336 | 5,336 | 52 |
| 2025/10/02 | 5,344 | 5,345 | 5,344 | 5,345 | 471 |
| 2025/10/01 | 5,329 | 5,329 | 5,322 | 5,322 | 20 |
| 2025/09/30 | 5,328 | 5,328 | 5,328 | 5,328 | 23 |
| 2025/09/29 | 5,321 | 5,321 | 5,321 | 5,321 | 1 |
| 2025/09/26 | 5,314 | 5,314 | 5,309 | 5,309 | 17 |
| 2025/09/25 | 5,329 | 5,331 | 5,323 | 5,325 | 99 |
| 2025/09/24 | 5,346 | 5,347 | 5,345 | 5,347 | 16 |
| 2025/09/22 | 5,330 | 5,330 | 5,330 | 5,330 | 1 |
| 2025/09/19 | 5,344 | 5,345 | 5,336 | 5,339 | 46 |
| 2025/09/18 | 5,354 | 5,354 | 5,350 | 5,351 | 158 |
| 2025/09/17 | 5,375 | 5,375 | 5,371 | 5,371 | 25 |
| 2025/09/16 | 5,376 | 5,376 | 5,368 | 5,368 | 33 |
| 2025/09/12 | 5,369 | 5,369 | 5,369 | 5,369 | 21 |
| 2025/09/11 | 5,369 | 5,369 | 5,362 | 5,363 | 63 |
| 2025/09/10 | 5,352 | 5,354 | 5,347 | 5,353 | 213 |
| 2025/09/09 | 5,372 | 5,372 | 5,364 | 5,365 | 18 |
| 2025/09/08 | 5,361 | 5,361 | 5,346 | 5,352 | 390 |
| 2025/09/05 | 5,334 | 5,334 | 5,325 | 5,325 | 75 |
| 2025/09/04 | 5,312 | 5,312 | 5,303 | 5,309 | 30,429 |
| 2025/09/03 | 5,297 | 5,297 | 5,281 | 5,282 | 494 |
| 2025/09/02 | 5,295 | 5,295 | 5,290 | 5,290 | 5 |
| 2025/09/01 | 5,302 | 5,302 | 5,294 | 5,294 | 68 |
| 2025/08/29 | 5,312 | 5,312 | 5,306 | 5,308 | 37 |
| 2025/08/28 | 5,294 | 5,304 | 5,294 | 5,304 | 13 |
| 2025/08/27 | 5,289 | 5,289 | 5,280 | 5,287 | 777 |
| 2025/08/26 | 5,285 | 5,285 | 5,270 | 5,274 | 134 |
| 2025/08/25 | 5,298 | 5,298 | 5,285 | 5,285 | 13 |
| 2025/08/22 | 5,262 | 5,264 | 5,259 | 5,263 | 1,091 |
| 2025/08/21 | 5,276 | 5,276 | 5,269 | 5,276 | 3,111 |
| 2025/08/20 | 5,263 | 5,277 | 5,263 | 5,277 | 1,240 |
| 2025/08/19 | 5,261 | 5,261 | 5,253 | 5,259 | 530 |
| 2025/08/18 | 5,266 | 5,270 | 5,265 | 5,270 | 255 |
| 2025/08/15 | 5,275 | 5,280 | 5,275 | 5,279 | 505 |
| 2025/08/14 | 5,306 | 5,306 | 5,290 | 5,295 | 61 |
| 2025/08/13 | 5,272 | 5,276 | 5,270 | 5,276 | 42 |
| 2025/08/12 | 5,281 | 5,281 | 5,268 | 5,276 | 225 |
| 2025/08/08 | 5,292 | 5,292 | 5,288 | 5,288 | 13 |
| 2025/08/07 | 5,297 | 5,297 | 5,284 | 5,284 | 411 |
| 2025/08/06 | 5,346 | 5,346 | 5,343 | 5,344 | 137 |
| 2025/08/05 | 5,367 | 5,367 | 5,354 | 5,354 | 22 |
| 2025/08/04 | 5,367 | 5,367 | 5,335 | 5,341 | 2,187 |
| 2025/08/01 | 5,286 | 5,286 | 5,284 | 5,285 | 53 |
| 2025/07/31 | 5,293 | 5,293 | 5,293 | 5,293 | 14 |
| 2025/07/30 | 5,305 | 5,305 | 5,298 | 5,299 | 3,922 |
| 2025/07/29 | 5,280 | 5,280 | 5,268 | 5,268 | 269 |
| 2025/07/28 | 5,276 | 5,277 | 5,275 | 5,277 | 53 |
| 2025/07/25 | 5,281 | 5,281 | 5,279 | 5,280 | 5 |
| 2025/07/24 | 5,286 | 5,286 | 5,280 | 5,280 | 428 |
| 2025/07/23 | 5,290 | 5,294 | 5,290 | 5,293 | 3,903 |
| 2025/07/22 | 5,287 | 5,288 | 5,277 | 5,281 | 7 |
| 2025/07/18 | 5,263 | 5,263 | 5,254 | 5,257 | 1,103 |
| 2025/07/17 | 5,248 | 5,255 | 5,248 | 5,249 | 111 |
| 2025/07/16 | 5,234 | 5,247 | 5,234 | 5,247 | 16 |
| 2025/07/15 | 5,268 | 5,268 | 5,257 | 5,257 | 33 |
| 2025/07/14 | 5,272 | 5,273 | 5,272 | 5,273 | 2 |
| 2025/07/11 | 5,292 | 5,292 | 5,289 | 5,289 | 13 |
| 2025/07/09 | 5,270 | 5,270 | 5,269 | 5,269 | 5 |
| 2025/07/08 | 5,292 | 5,292 | 5,280 | 5,280 | 12 |
| 2025/07/07 | 5,299 | 5,300 | 5,299 | 5,299 | 12 |
| 2025/07/04 | 5,350 | 5,350 | 5,299 | 5,299 | 42 |
| 2025/07/02 | 5,349 | 5,349 | 5,327 | 5,327 | 10 |
| 2025/07/01 | 5,339 | 5,346 | 5,339 | 5,346 | 34 |
| 2025/06/30 | 5,321 | 5,321 | 5,310 | 5,310 | 112 |
| 2025/06/27 | 5,324 | 5,330 | 5,324 | 5,326 | 12 |
| 2025/06/26 | 5,320 | 5,323 | 5,320 | 5,323 | 12 |
| 2025/06/25 | 5,306 | 5,312 | 5,305 | 5,305 | 131 |
| 2025/06/24 | 5,287 | 5,295 | 5,287 | 5,295 | 41 |
| 2025/06/23 | 5,273 | 5,273 | 5,273 | 5,273 | 2 |
| 2025/06/20 | 5,268 | 5,268 | 5,268 | 5,268 | 5 |
| 2025/06/18 | 5,264 | 5,270 | 5,264 | 5,269 | 154 |
| 2025/06/17 | 5,250 | 5,250 | 5,250 | 5,250 | 20 |
| 2025/06/16 | 5,287 | 5,287 | 5,263 | 5,263 | 2 |
| 2025/06/13 | 5,291 | 5,293 | 5,289 | 5,290 | 49 |
| 2025/06/12 | 5,263 | 5,271 | 5,263 | 5,263 | 143 |
| 2025/06/11 | 5,237 | 5,237 | 5,237 | 5,237 | 1 |
| 2025/06/10 | 5,240 | 5,240 | 5,231 | 5,238 | 95 |
| 2025/06/09 | 5,230 | 5,231 | 5,230 | 5,230 | 11 |
| 2025/06/06 | 5,265 | 5,273 | 5,265 | 5,273 | 72 |
| 2025/06/04 | 5,254 | 5,254 | 5,254 | 5,254 | 1 |
| 2025/06/02 | 5,274 | 5,274 | 5,260 | 5,260 | 45 |
| 2025/05/30 | 5,248 | 5,260 | 5,248 | 5,260 | 12 |
| 2025/05/29 | 5,226 | 5,229 | 5,213 | 5,213 | 22 |
| 2025/05/28 | 5,258 | 5,258 | 5,234 | 5,234 | 82 |
| 2025/05/27 | 5,228 | 5,238 | 5,228 | 5,238 | 55 |
| 2025/05/26 | 5,208 | 5,220 | 5,208 | 5,210 | 164 |
| 2025/05/23 | 5,209 | 5,226 | 5,209 | 5,221 | 9 |
| 2025/05/22 | 5,200 | 5,201 | 5,189 | 5,195 | 112 |
| 2025/05/21 | 5,239 | 5,239 | 5,220 | 5,220 | 14 |
| 2025/05/20 | 5,233 | 5,247 | 5,233 | 5,240 | 74 |
| 2025/05/19 | 5,222 | 5,235 | 5,216 | 5,216 | 132 |
| 2025/05/16 | 5,234 | 5,255 | 5,234 | 5,254 | 78 |
| 2025/05/15 | 5,219 | 5,219 | 5,208 | 5,212 | 426 |
| 2025/05/14 | 5,233 | 5,238 | 5,231 | 5,237 | 284 |
| 2025/05/13 | 5,328 | 5,328 | 5,232 | 5,234 | 98 |
| 2025/05/12 | 5,341 | 5,341 | 5,257 | 5,259 | 131 |
| 2025/05/09 | 5,277 | 5,281 | 5,276 | 5,276 | 176 |
| 2025/05/08 | 5,306 | 5,323 | 5,306 | 5,306 | 353 |
| 2025/05/07 | 5,340 | 5,362 | 5,340 | 5,347 | 652 |
| 2025/05/02 | 5,399 | 5,399 | 5,389 | 5,391 | 47 |
| 2025/05/01 | 5,414 | 5,414 | 5,403 | 5,404 | 122 |
| 2025/04/30 | 5,418 | 5,418 | 5,405 | 5,409 | 104 |
| 2025/04/28 | 5,365 | 5,380 | 5,365 | 5,373 | 566 |