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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/25 | 5,347 | 5,357 | 5,347 | 5,357 | 8 |
| 2025/04/24 | 5,436 | 5,436 | 5,344 | 5,344 | 31 |
| 2025/04/23 | 5,319 | 5,340 | 5,319 | 5,336 | 39 |
| 2025/04/22 | 5,286 | 5,322 | 5,286 | 5,310 | 65,841 |
| 2025/04/21 | 5,340 | 5,347 | 5,336 | 5,336 | 78 |
| 2025/04/18 | 5,365 | 5,451 | 5,339 | 5,339 | 47 |
| 2025/04/17 | 5,355 | 5,360 | 5,355 | 5,359 | 102 |
| 2025/04/16 | 5,345 | 5,353 | 5,342 | 5,353 | 104 |
| 2025/04/15 | 5,339 | 5,341 | 5,326 | 5,334 | 95 |
| 2025/04/14 | 5,206 | 5,297 | 5,206 | 5,297 | 53 |
| 2025/04/11 | 5,312 | 5,312 | 5,292 | 5,305 | 9,024 |
| 2025/04/10 | 5,359 | 5,359 | 5,354 | 5,355 | 161 |
| 2025/04/09 | 5,369 | 5,369 | 5,290 | 5,318 | 520 |
| 2025/04/08 | 5,383 | 5,416 | 5,383 | 5,400 | 103 |
| 2025/04/07 | 5,503 | 5,523 | 5,488 | 5,501 | 3,768 |
| 2025/04/04 | 5,450 | 5,480 | 5,450 | 5,479 | 80,401 |
| 2025/04/03 | 5,440 | 5,445 | 5,439 | 5,444 | 195 |
| 2025/04/02 | 5,390 | 5,391 | 5,390 | 5,391 | 32 |
| 2025/04/01 | 5,381 | 5,390 | 5,381 | 5,390 | 98 |
| 2025/03/31 | 5,390 | 5,390 | 5,379 | 5,387 | 116 |
| 2025/03/28 | 5,331 | 5,336 | 5,331 | 5,336 | 6 |
| 2025/03/27 | 5,339 | 5,339 | 5,332 | 5,332 | 18 |
| 2025/03/26 | 5,329 | 5,340 | 5,329 | 5,338 | 54 |
| 2025/03/25 | 5,346 | 5,346 | 5,339 | 5,341 | 10 |
| 2025/03/24 | 5,368 | 5,368 | 5,359 | 5,360 | 23 |
| 2025/03/21 | 5,360 | 5,376 | 5,360 | 5,364 | 28 |
| 2025/03/19 | 5,348 | 5,350 | 5,348 | 5,350 | 20 |
| 2025/03/18 | 5,341 | 5,353 | 5,341 | 5,349 | 7 |
| 2025/03/17 | 5,339 | 5,347 | 5,339 | 5,339 | 45 |
| 2025/03/14 | 5,353 | 5,357 | 5,348 | 5,348 | 164 |
| 2025/03/13 | 5,351 | 5,351 | 5,343 | 5,348 | 15 |
| 2025/03/12 | 5,364 | 5,364 | 5,354 | 5,357 | 239 |
| 2025/03/11 | 5,378 | 5,480 | 5,378 | 5,480 | 25,526 |
| 2025/03/10 | 5,466 | 5,466 | 5,354 | 5,354 | 104 |
| 2025/03/07 | 5,344 | 5,399 | 5,344 | 5,366 | 13 |
| 2025/03/06 | 5,341 | 5,342 | 5,332 | 5,339 | 1,025 |
| 2025/03/05 | 5,378 | 5,378 | 5,366 | 5,369 | 2,336 |
| 2025/03/04 | 5,409 | 5,414 | 5,396 | 5,396 | 77,633 |
| 2025/03/03 | 5,366 | 5,372 | 5,362 | 5,372 | 74 |
| 2025/02/28 | 5,356 | 5,377 | 5,356 | 5,377 | 1,254 |
| 2025/02/27 | 5,486 | 5,486 | 5,352 | 5,354 | 67 |
| 2025/02/26 | 5,339 | 5,350 | 5,338 | 5,338 | 144 |
| 2025/02/25 | 5,300 | 5,319 | 5,300 | 5,314 | 60 |
| 2025/02/21 | 5,264 | 5,276 | 5,264 | 5,270 | 6,026 |
| 2025/02/20 | 5,258 | 5,263 | 5,258 | 5,263 | 7 |
| 2025/02/19 | 5,258 | 5,258 | 5,252 | 5,256 | 49 |
| 2025/02/18 | 5,270 | 5,270 | 5,267 | 5,267 | 21 |
| 2025/02/17 | 5,287 | 5,287 | 5,272 | 5,272 | 14 |
| 2025/02/14 | 5,248 | 5,265 | 5,248 | 5,265 | 196 |
| 2025/02/13 | 5,233 | 5,237 | 5,226 | 5,237 | 8,366 |
| 2025/02/12 | 5,265 | 5,265 | 5,252 | 5,259 | 188 |
| 2025/02/10 | 5,280 | 5,280 | 5,275 | 5,280 | 123 |
| 2025/02/07 | 5,307 | 5,370 | 5,294 | 5,296 | 127 |
| 2025/02/06 | 5,450 | 5,450 | 5,339 | 5,345 | 238 |
| 2025/02/05 | 5,298 | 5,406 | 5,298 | 5,318 | 286 |
| 2025/02/04 | 5,301 | 5,301 | 5,292 | 5,292 | 313 |
| 2025/02/03 | 5,302 | 5,319 | 5,302 | 5,319 | 29 |
| 2025/01/31 | 5,307 | 5,307 | 5,302 | 5,302 | 10 |
| 2025/01/30 | 5,306 | 5,312 | 5,299 | 5,312 | 43 |
| 2025/01/29 | 5,318 | 5,318 | 5,307 | 5,307 | 84 |
| 2025/01/28 | 5,300 | 5,301 | 5,300 | 5,301 | 19 |
| 2025/01/27 | 5,284 | 5,288 | 5,284 | 5,288 | 4 |
| 2025/01/24 | 5,275 | 5,275 | 5,270 | 5,275 | 39 |
| 2025/01/23 | 5,264 | 5,283 | 5,264 | 5,273 | 1,101 |
| 2025/01/22 | 5,276 | 5,288 | 5,276 | 5,281 | 96 |
| 2025/01/21 | 5,375 | 5,469 | 5,375 | 5,469 | 10 |
| 2025/01/20 | 5,279 | 5,279 | 5,275 | 5,275 | 59 |
| 2025/01/17 | 5,285 | 5,285 | 5,272 | 5,275 | 103 |
| 2025/01/16 | 5,263 | 5,263 | 5,259 | 5,259 | 7 |
| 2025/01/15 | 5,218 | 5,220 | 5,206 | 5,220 | 398 |
| 2025/01/14 | 5,224 | 5,224 | 5,210 | 5,214 | 2,663 |
| 2025/01/10 | 5,265 | 5,265 | 5,250 | 5,254 | 162 |
| 2025/01/09 | 5,243 | 5,264 | 5,243 | 5,261 | 3,429 |
| 2025/01/08 | 5,257 | 5,257 | 5,245 | 5,254 | 171 |
| 2025/01/07 | 5,278 | 5,278 | 5,275 | 5,275 | 66 |
| 2025/01/06 | 5,261 | 5,276 | 5,261 | 5,276 | 174 |
| 2024/12/30 | 5,291 | 5,291 | 5,263 | 5,274 | 198 |
| 2024/12/26 | 5,290 | 5,330 | 5,270 | 5,279 | 2,920 |
| 2024/12/25 | 5,286 | 5,286 | 5,285 | 5,285 | 7 |
| 2024/12/24 | 5,281 | 5,288 | 5,280 | 5,285 | 484 |
| 2024/12/23 | 5,303 | 5,309 | 5,300 | 5,306 | 201 |
| 2024/12/20 | 5,304 | 5,304 | 5,292 | 5,297 | 219 |
| 2024/12/19 | 5,358 | 5,358 | 5,307 | 5,307 | 162 |
| 2024/12/18 | 5,360 | 5,367 | 5,359 | 5,363 | 30 |
| 2024/12/17 | 5,350 | 5,366 | 5,350 | 5,358 | 53 |
| 2024/12/16 | 5,375 | 5,375 | 5,362 | 5,362 | 190 |
| 2024/12/13 | 5,401 | 5,401 | 5,386 | 5,386 | 463 |
| 2024/12/12 | 5,408 | 5,410 | 5,408 | 5,410 | 37 |
| 2024/12/11 | 5,425 | 5,429 | 5,424 | 5,427 | 123 |
| 2024/12/10 | 5,449 | 5,449 | 5,438 | 5,446 | 132 |
| 2024/12/09 | 5,464 | 5,464 | 5,455 | 5,460 | 8 |
| 2024/12/06 | 5,453 | 5,453 | 5,441 | 5,447 | 17 |
| 2024/12/05 | 5,432 | 5,440 | 5,432 | 5,435 | 456 |
| 2024/12/04 | 5,427 | 5,430 | 5,419 | 5,427 | 711 |
| 2024/12/03 | 5,445 | 5,445 | 5,429 | 5,429 | 16 |
| 2024/12/02 | 5,427 | 5,433 | 5,426 | 5,428 | 85 |
| 2024/11/29 | 5,429 | 5,434 | 5,422 | 5,434 | 703 |
| 2024/11/28 | 5,413 | 5,418 | 5,413 | 5,416 | 2,025 |
| 2024/11/27 | 5,406 | 5,406 | 5,396 | 5,398 | 42 |
| 2024/11/26 | 5,415 | 5,415 | 5,403 | 5,407 | 27 |
| 2024/11/25 | 5,374 | 5,384 | 5,374 | 5,379 | 26 |
| 2024/11/22 | 5,356 | 5,360 | 5,351 | 5,356 | 743 |
| 2024/11/21 | 5,367 | 5,367 | 5,356 | 5,356 | 21 |
| 2024/11/20 | 5,368 | 5,368 | 5,357 | 5,357 | 44 |
| 2024/11/19 | 5,360 | 5,363 | 5,356 | 5,357 | 203 |
| 2024/11/18 | 5,330 | 5,446 | 5,330 | 5,342 | 29 |
| 2024/11/15 | 5,340 | 5,347 | 5,332 | 5,335 | 10 |
| 2024/11/14 | 5,343 | 5,343 | 5,330 | 5,333 | 481 |
| 2024/11/13 | 5,380 | 5,391 | 5,346 | 5,346 | 382 |
| 2024/11/12 | 5,386 | 5,485 | 5,385 | 5,387 | 1,026 |
| 2024/11/11 | 5,380 | 5,398 | 5,380 | 5,388 | 879 |
| 2024/11/08 | 5,379 | 5,394 | 5,379 | 5,393 | 20 |
| 2024/11/07 | 5,361 | 5,361 | 5,348 | 5,352 | 361 |
| 2024/11/06 | 5,467 | 5,467 | 5,371 | 5,394 | 12,334 |
| 2024/11/05 | 5,427 | 5,443 | 5,427 | 5,443 | 111 |
| 2024/11/01 | 5,433 | 5,474 | 5,433 | 5,449 | 1,685 |
| 2024/10/31 | 5,450 | 5,473 | 5,440 | 5,473 | 382 |