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 |
|---|---|---|---|---|---|
| 2026/09/07 | 4,948 | 4,948 | 4,936 | 4,942 | 5,434 |
| 2026/09/03 | 4,946 | 4,946 | 4,938 | 4,940 | 30,141 |
| 2026/09/02 | 4,933 | 4,935 | 4,929 | 4,930 | 5,688 |
| 2026/09/01 | 4,950 | 4,950 | 4,942 | 4,942 | 47 |
| 2026/08/31 | 4,960 | 4,967 | 4,960 | 4,963 | 246 |
| 2026/08/27 | 4,989 | 4,989 | 4,981 | 4,981 | 5,021 |
| 2026/08/26 | 4,991 | 4,994 | 4,991 | 4,993 | 73 |
| 2026/08/25 | 4,972 | 4,972 | 4,968 | 4,968 | 2 |
| 2026/08/24 | 4,975 | 4,975 | 4,972 | 4,972 | 3 |
| 2026/08/21 | 4,964 | 4,975 | 4,964 | 4,975 | 6 |
| 2026/08/20 | 4,977 | 4,990 | 4,977 | 4,990 | 7 |
| 2026/08/19 | 4,972 | 4,974 | 4,972 | 4,974 | 4,885 |
| 2026/08/18 | 4,969 | 4,969 | 4,957 | 4,957 | 4,056 |
| 2026/08/17 | 4,983 | 4,983 | 4,975 | 4,975 | 6 |
| 2026/08/14 | 4,987 | 4,990 | 4,983 | 4,983 | 20 |
| 2026/08/13 | 4,977 | 4,977 | 4,976 | 4,976 | 18 |
| 2026/08/12 | 4,974 | 4,974 | 4,968 | 4,969 | 25 |
| 2026/08/10 | 4,984 | 4,984 | 4,975 | 4,979 | 3,847 |
| 2026/08/07 | 4,984 | 4,984 | 4,970 | 4,973 | 65 |
| 2026/08/06 | 5,042 | 5,046 | 5,035 | 5,035 | 181 |
| 2026/08/05 | 5,029 | 5,044 | 5,029 | 5,044 | 215 |
| 2026/08/04 | 5,024 | 5,024 | 5,009 | 5,009 | 8,012 |
| 2026/08/03 | 5,050 | 5,050 | 5,007 | 5,010 | 10,007 |
| 2026/07/31 | 5,027 | 5,027 | 5,015 | 5,024 | 4,725 |
| 2026/07/30 | 5,028 | 5,028 | 5,007 | 5,007 | 68 |
| 2026/07/29 | 5,070 | 5,070 | 5,030 | 5,036 | 15 |
| 2026/07/28 | 5,019 | 5,028 | 5,019 | 5,027 | 3,899 |
| 2026/07/27 | 5,002 | 5,037 | 5,002 | 5,037 | 51 |
| 2026/07/24 | 5,000 | 5,001 | 4,998 | 5,000 | 147 |
| 2026/07/23 | 5,018 | 5,018 | 5,016 | 5,017 | 62 |
| 2026/07/22 | 5,029 | 5,030 | 5,022 | 5,028 | 8,233 |
| 2026/07/21 | 5,070 | 5,070 | 5,040 | 5,040 | 3,994 |
| 2026/07/17 | 5,052 | 5,052 | 5,052 | 5,052 | 4,212 |
| 2026/07/15 | 5,041 | 5,041 | 5,041 | 5,041 | 30,000 |
| 2026/07/14 | 5,037 | 5,037 | 5,025 | 5,026 | 28 |
| 2026/07/13 | 5,040 | 5,045 | 5,035 | 5,039 | 9,753 |
| 2026/07/10 | 5,053 | 5,053 | 5,053 | 5,053 | 3,291 |
| 2026/07/09 | 5,099 | 5,099 | 5,040 | 5,043 | 16,216 |
| 2026/07/08 | 5,050 | 5,050 | 5,050 | 5,050 | 139 |
| 2026/07/07 | 5,099 | 5,099 | 5,074 | 5,074 | 3,617 |
| 2026/07/06 | 5,099 | 5,099 | 5,077 | 5,077 | 3,387 |
| 2026/07/03 | 5,076 | 5,080 | 5,076 | 5,076 | 8 |
| 2026/07/02 | 5,149 | 5,149 | 5,070 | 5,072 | 9,081 |
| 2026/07/01 | 5,093 | 5,093 | 5,074 | 5,075 | 223 |
| 2026/06/30 | 5,108 | 5,113 | 5,108 | 5,109 | 7 |
| 2026/06/29 | 5,107 | 5,112 | 5,104 | 5,104 | 5 |
| 2026/06/26 | 5,091 | 5,109 | 5,091 | 5,107 | 8,762 |
| 2026/06/25 | 5,051 | 5,097 | 5,051 | 5,093 | 822 |
| 2026/06/24 | 5,084 | 5,084 | 5,062 | 5,064 | 418 |
| 2026/06/23 | 5,084 | 5,084 | 5,060 | 5,067 | 467 |
| 2026/06/22 | 5,054 | 5,069 | 5,054 | 5,069 | 1,444 |
| 2026/06/19 | 5,082 | 5,082 | 5,076 | 5,076 | 4 |
| 2026/06/18 | 5,071 | 5,071 | 5,070 | 5,071 | 92 |
| 2026/06/17 | 5,091 | 5,091 | 5,086 | 5,087 | 105 |
| 2026/06/16 | 5,075 | 5,075 | 5,074 | 5,074 | 69 |
| 2026/06/15 | 5,091 | 5,091 | 5,081 | 5,081 | 168 |
| 2026/06/12 | 5,050 | 5,073 | 5,050 | 5,073 | 319 |
| 2026/06/11 | 5,046 | 5,046 | 5,041 | 5,041 | 13 |
| 2026/06/10 | 5,047 | 5,050 | 5,045 | 5,047 | 268 |
| 2026/06/09 | 5,043 | 5,044 | 5,037 | 5,044 | 94 |
| 2026/06/08 | 5,081 | 5,081 | 5,030 | 5,030 | 446 |
| 2026/06/05 | 5,071 | 5,076 | 5,071 | 5,076 | 101 |
| 2026/06/04 | 5,071 | 5,071 | 5,067 | 5,067 | 5 |
| 2026/06/03 | 5,079 | 5,080 | 5,072 | 5,072 | 18 |
| 2026/06/02 | 5,084 | 5,085 | 5,082 | 5,085 | 279 |
| 2026/06/01 | 5,085 | 5,085 | 5,077 | 5,077 | 12 |
| 2026/05/29 | 5,089 | 5,089 | 5,086 | 5,086 | 12 |
| 2026/05/28 | 5,066 | 5,066 | 5,054 | 5,061 | 140 |
| 2026/05/27 | 5,070 | 5,074 | 5,068 | 5,073 | 55 |
| 2026/05/26 | 5,071 | 5,071 | 5,060 | 5,062 | 23 |
| 2026/05/25 | 5,050 | 5,071 | 5,050 | 5,068 | 136 |
| 2026/05/22 | 5,044 | 5,044 | 5,035 | 5,041 | 14 |
| 2026/05/21 | 5,036 | 5,041 | 5,034 | 5,041 | 24 |
| 2026/05/20 | 5,014 | 5,014 | 5,004 | 5,013 | 18 |
| 2026/05/19 | 5,037 | 5,037 | 5,029 | 5,030 | 40 |
| 2026/05/18 | 5,069 | 5,069 | 5,021 | 5,022 | 43 |
| 2026/05/15 | 5,070 | 5,070 | 5,053 | 5,053 | 15 |
| 2026/05/14 | 5,080 | 5,082 | 5,080 | 5,081 | 8 |
| 2026/05/13 | 5,088 | 5,088 | 5,071 | 5,083 | 118 |
| 2026/05/12 | 5,100 | 5,100 | 5,088 | 5,088 | 74 |
| 2026/05/11 | 5,110 | 5,110 | 5,101 | 5,101 | 179 |
| 2026/05/08 | 5,188 | 5,188 | 4,988 | 5,107 | 38 |
| 2026/05/07 | 5,129 | 5,129 | 5,117 | 5,117 | 136 |
| 2026/05/01 | 5,139 | 5,158 | 5,139 | 5,158 | 136 |
| 2026/04/30 | 5,174 | 5,174 | 5,138 | 5,139 | 74 |
| 2026/04/28 | 5,177 | 5,177 | 5,172 | 5,172 | 46 |
| 2026/04/27 | 5,173 | 5,178 | 5,173 | 5,178 | 17 |
| 2026/04/24 | 5,178 | 5,178 | 5,173 | 5,173 | 7 |
| 2026/04/23 | 5,188 | 5,188 | 5,176 | 5,180 | 40 |
| 2026/04/22 | 5,192 | 5,193 | 5,186 | 5,193 | 9 |
| 2026/04/21 | 5,206 | 5,206 | 5,203 | 5,206 | 39 |
| 2026/04/20 | 5,199 | 5,203 | 5,199 | 5,203 | 36 |
| 2026/04/17 | 5,189 | 5,189 | 5,177 | 5,180 | 68 |
| 2026/04/16 | 5,198 | 5,201 | 5,194 | 5,201 | 103 |
| 2026/04/15 | 5,203 | 5,203 | 5,201 | 5,202 | 57 |
| 2026/04/14 | 5,192 | 5,192 | 5,190 | 5,190 | 12 |
| 2026/04/13 | 5,171 | 5,171 | 5,161 | 5,162 | 33 |
| 2026/04/10 | 5,200 | 5,200 | 5,182 | 5,182 | 12 |
| 2026/04/09 | 5,389 | 5,389 | 5,182 | 5,349 | 140 |
| 2026/04/08 | 5,202 | 5,202 | 5,202 | 5,202 | 14 |
| 2026/04/07 | 5,158 | 5,166 | 5,158 | 5,160 | 18 |
| 2026/04/06 | 5,259 | 5,259 | 5,156 | 5,156 | 82 |
| 2026/04/03 | 5,179 | 5,179 | 5,179 | 5,179 | 1 |
| 2026/03/27 | 5,139 | 5,139 | 5,130 | 5,130 | 175 |
| 2026/03/26 | 5,175 | 5,175 | 5,157 | 5,160 | 10 |
| 2026/03/25 | 5,165 | 5,165 | 5,165 | 5,165 | 3 |
| 2026/03/24 | 5,143 | 5,168 | 5,143 | 5,152 | 6 |
| 2026/03/23 | 5,129 | 5,143 | 5,129 | 5,135 | 391 |
| 2026/03/19 | 5,199 | 5,199 | 5,186 | 5,195 | 196 |
| 2026/03/18 | 5,224 | 5,232 | 5,224 | 5,232 | 3 |
| 2026/03/17 | 5,205 | 5,216 | 5,205 | 5,207 | 334 |
| 2026/03/16 | 5,203 | 5,205 | 5,195 | 5,195 | 75 |
| 2026/03/13 | 5,206 | 5,206 | 5,197 | 5,200 | 114 |
| 2026/03/12 | 5,247 | 5,247 | 5,206 | 5,212 | 202 |
| 2026/03/11 | 5,248 | 5,248 | 5,248 | 5,248 | 1 |
| 2026/03/10 | 5,249 | 5,255 | 5,249 | 5,250 | 24,706 |
| 2026/03/09 | 5,247 | 5,247 | 5,215 | 5,215 | 14 |
| 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 |