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 |
|---|---|---|---|---|---|
| 2024/07/26 | 5,529 | 5,566 | 5,529 | 5,541 | 33 |
| 2024/07/25 | 5,518 | 5,536 | 5,518 | 5,535 | 234 |
| 2024/07/24 | 5,532 | 5,542 | 5,532 | 5,542 | 46 |
| 2024/07/23 | 5,546 | 5,546 | 5,536 | 5,542 | 337 |
| 2024/07/22 | 5,539 | 5,552 | 5,539 | 5,552 | 897 |
| 2024/07/19 | 5,550 | 5,566 | 5,550 | 5,555 | 462 |
| 2024/07/18 | 5,583 | 5,583 | 5,570 | 5,573 | 105 |
| 2024/07/17 | 5,573 | 5,574 | 5,573 | 5,574 | 18 |
| 2024/07/16 | 5,563 | 5,563 | 5,555 | 5,562 | 293 |
| 2024/07/12 | 5,561 | 5,561 | 5,552 | 5,557 | 40,974 |
| 2024/07/11 | 5,535 | 5,535 | 5,527 | 5,527 | 20,709 |
| 2024/07/10 | 5,579 | 5,699 | 5,515 | 5,518 | 483 |
| 2024/07/09 | 5,525 | 5,531 | 5,525 | 5,530 | 386 |
| 2024/07/08 | 5,594 | 5,594 | 5,516 | 5,524 | 910 |
| 2024/07/05 | 5,479 | 5,497 | 5,479 | 5,494 | 348 |
| 2024/07/04 | 5,483 | 5,507 | 5,483 | 5,492 | 91 |
| 2024/07/03 | 5,458 | 5,469 | 5,458 | 5,467 | 68 |
| 2024/07/02 | 5,465 | 5,465 | 5,454 | 5,465 | 178 |
| 2024/07/01 | 5,504 | 5,555 | 5,470 | 5,479 | 388 |
| 2024/06/28 | 5,528 | 5,528 | 5,508 | 5,513 | 521 |
| 2024/06/27 | 5,511 | 5,511 | 5,497 | 5,499 | 215 |
| 2024/06/26 | 5,534 | 5,534 | 5,528 | 5,528 | 146 |
| 2024/06/25 | 5,545 | 5,546 | 5,539 | 5,546 | 619 |
| 2024/06/24 | 5,540 | 5,540 | 5,531 | 5,531 | 14 |
| 2024/06/21 | 5,538 | 5,538 | 5,528 | 5,533 | 500 |
| 2024/06/20 | 5,533 | 5,540 | 5,533 | 5,539 | 330 |
| 2024/06/19 | 5,555 | 5,555 | 5,541 | 5,541 | 176 |
| 2024/06/18 | 5,531 | 5,531 | 5,526 | 5,529 | 261 |
| 2024/06/17 | 5,549 | 5,549 | 5,540 | 5,540 | 299 |
| 2024/06/14 | 5,546 | 5,546 | 5,529 | 5,529 | 11,554 |
| 2024/06/13 | 5,512 | 5,514 | 5,512 | 5,514 | 26 |
| 2024/06/12 | 5,475 | 5,477 | 5,471 | 5,471 | 31 |
| 2024/06/11 | 5,453 | 5,459 | 5,453 | 5,454 | 136 |
| 2024/06/10 | 5,513 | 5,514 | 5,450 | 5,457 | 344 |
| 2024/06/07 | 5,527 | 5,527 | 5,513 | 5,513 | 187 |
| 2024/06/06 | 5,531 | 5,531 | 5,521 | 5,522 | 766 |
| 2024/06/05 | 5,493 | 5,505 | 5,493 | 5,503 | 342 |
| 2024/06/04 | 5,482 | 5,482 | 5,472 | 5,472 | 214 |
| 2024/06/03 | 5,428 | 5,446 | 5,428 | 5,442 | 84 |
| 2024/05/31 | 5,415 | 5,424 | 5,415 | 5,416 | 96 |
| 2024/05/30 | 5,399 | 5,491 | 5,387 | 5,390 | 282 |
| 2024/05/29 | 5,479 | 5,479 | 5,410 | 5,410 | 247 |
| 2024/05/28 | 5,452 | 5,452 | 5,446 | 5,449 | 109 |
| 2024/05/27 | 5,465 | 5,465 | 5,452 | 5,452 | 7 |
| 2024/05/24 | 5,455 | 5,455 | 5,445 | 5,445 | 333 |
| 2024/05/23 | 5,548 | 5,548 | 5,454 | 5,470 | 593 |
| 2024/05/22 | 5,443 | 5,477 | 5,443 | 5,471 | 875 |
| 2024/05/21 | 5,466 | 5,517 | 5,457 | 5,462 | 1,509 |
| 2024/05/20 | 5,689 | 5,720 | 5,469 | 5,469 | 2,558 |
| 2024/05/17 | 5,502 | 5,502 | 5,489 | 5,489 | 958 |
| 2024/05/16 | 5,517 | 5,518 | 5,508 | 5,508 | 977 |
| 2024/05/15 | 5,472 | 5,476 | 5,461 | 5,476 | 3,658 |
| 2024/05/14 | 5,456 | 5,456 | 5,444 | 5,454 | 544 |
| 2024/05/13 | 5,454 | 5,454 | 5,442 | 5,446 | 578 |
| 2024/05/10 | 5,460 | 5,467 | 5,454 | 5,457 | 431 |
| 2024/05/09 | 5,590 | 5,590 | 5,444 | 5,444 | 777 |
| 2024/05/08 | 5,619 | 5,619 | 5,546 | 5,600 | 730 |
| 2024/05/07 | 5,509 | 5,700 | 5,499 | 5,618 | 892 |
| 2024/05/02 | 5,527 | 5,527 | 5,450 | 5,455 | 96 |
| 2024/05/01 | 5,550 | 5,550 | 5,427 | 5,427 | 3,025 |
| 2024/04/30 | 5,440 | 5,454 | 5,440 | 5,450 | 142 |
| 2024/04/26 | 5,420 | 5,423 | 5,410 | 5,423 | 1,079 |
| 2024/04/25 | 5,451 | 5,451 | 5,440 | 5,440 | 38 |
| 2024/04/24 | 5,460 | 5,460 | 5,454 | 5,455 | 8 |
| 2024/04/23 | 5,443 | 5,464 | 5,443 | 5,464 | 2,342 |
| 2024/04/22 | 5,450 | 5,450 | 5,434 | 5,435 | 189 |
| 2024/04/19 | 5,458 | 5,494 | 5,450 | 5,474 | 17 |
| 2024/04/18 | 5,534 | 5,534 | 5,462 | 5,477 | 59 |
| 2024/04/17 | 5,441 | 5,441 | 5,433 | 5,434 | 314 |
| 2024/04/16 | 5,467 | 5,467 | 5,455 | 5,455 | 235 |
| 2024/04/15 | 5,495 | 5,495 | 5,479 | 5,479 | 18,227 |
| 2024/04/12 | 5,475 | 5,476 | 5,469 | 5,470 | 433 |
| 2024/04/11 | 5,490 | 5,526 | 5,475 | 5,480 | 1,284 |
| 2024/04/10 | 5,547 | 5,567 | 5,547 | 5,560 | 10 |
| 2024/04/09 | 5,543 | 5,545 | 5,534 | 5,545 | 218 |
| 2024/04/08 | 5,553 | 5,553 | 5,536 | 5,538 | 323 |
| 2024/04/05 | 5,574 | 5,586 | 5,574 | 5,579 | 47 |
| 2024/04/04 | 5,575 | 5,575 | 5,564 | 5,568 | 1,087 |
| 2024/04/03 | 5,583 | 5,583 | 5,567 | 5,575 | 94 |
| 2024/04/02 | 5,594 | 5,594 | 5,585 | 5,594 | 155 |
| 2024/04/01 | 5,628 | 5,645 | 5,628 | 5,645 | 1,789 |
| 2024/03/29 | 5,650 | 5,750 | 5,650 | 5,654 | 21 |
| 2024/03/28 | 5,625 | 5,628 | 5,622 | 5,622 | 32 |
| 2024/03/27 | 5,622 | 5,622 | 5,621 | 5,621 | 5 |
| 2024/03/26 | 5,620 | 5,648 | 5,611 | 5,618 | 910 |
| 2024/03/25 | 5,630 | 5,640 | 5,627 | 5,640 | 9,149 |
| 2024/03/22 | 5,607 | 5,613 | 5,601 | 5,608 | 72 |
| 2024/03/21 | 5,599 | 5,613 | 5,599 | 5,611 | 150 |
| 2024/03/19 | 5,595 | 5,602 | 5,578 | 5,583 | 196 |
| 2024/03/18 | 5,603 | 5,603 | 5,585 | 5,586 | 291 |
| 2024/03/15 | 5,597 | 5,600 | 5,593 | 5,598 | 333 |
| 2024/03/14 | 5,639 | 5,639 | 5,628 | 5,634 | 28 |
| 2024/03/13 | 5,669 | 5,669 | 5,650 | 5,660 | 229 |
| 2024/03/12 | 5,694 | 5,694 | 5,670 | 5,678 | 126 |
| 2024/03/11 | 5,700 | 5,700 | 5,685 | 5,698 | 1,052 |
| 2024/03/08 | 5,678 | 5,683 | 5,672 | 5,679 | 436 |
| 2024/03/07 | 5,671 | 5,671 | 5,661 | 5,667 | 351 |
| 2024/03/06 | 5,657 | 5,664 | 5,650 | 5,656 | 1,242 |
| 2024/03/05 | 5,635 | 5,640 | 5,621 | 5,640 | 623 |
| 2024/03/04 | 5,628 | 5,639 | 5,628 | 5,636 | 263 |
| 2024/03/01 | 5,602 | 5,616 | 5,602 | 5,612 | 160 |
| 2024/02/29 | 5,605 | 5,608 | 5,599 | 5,607 | 1,071 |
| 2024/02/28 | 5,590 | 5,595 | 5,590 | 5,591 | 56 |
| 2024/02/27 | 5,600 | 5,603 | 5,599 | 5,600 | 19,893 |
| 2024/02/26 | 5,601 | 5,621 | 5,601 | 5,621 | 634 |
| 2024/02/22 | 5,600 | 5,600 | 5,578 | 5,587 | 941 |
| 2024/02/21 | 5,587 | 5,609 | 5,587 | 5,607 | 305 |
| 2024/02/20 | 5,583 | 5,598 | 5,583 | 5,592 | 540 |
| 2024/02/19 | 5,600 | 5,607 | 5,600 | 5,600 | 126 |
| 2024/02/16 | 5,618 | 5,618 | 5,615 | 5,615 | 81 |
| 2024/02/15 | 5,623 | 5,627 | 5,606 | 5,620 | 941 |
| 2024/02/14 | 5,576 | 5,594 | 5,576 | 5,591 | 2,375 |
| 2024/02/13 | 5,659 | 5,659 | 5,646 | 5,653 | 1,588 |
| 2024/02/09 | 5,662 | 5,669 | 5,662 | 5,664 | 19,674 |
| 2024/02/08 | 5,695 | 5,696 | 5,681 | 5,685 | 1,028 |
| 2024/02/07 | 5,799 | 5,799 | 5,712 | 5,712 | 1,142 |
| 2024/02/06 | 5,704 | 5,804 | 5,694 | 5,699 | 1,360 |
| 2024/02/05 | 5,804 | 5,825 | 5,717 | 5,722 | 1,906 |
| 2024/02/02 | 5,817 | 5,817 | 5,802 | 5,804 | 186 |
| 2024/02/01 | 5,774 | 5,791 | 5,774 | 5,787 | 387 |
| 2024/01/31 | 5,745 | 5,755 | 5,740 | 5,755 | 15 |
| 2024/01/30 | 5,719 | 5,738 | 5,719 | 5,738 | 226 |
| 2024/01/29 | 5,709 | 5,709 | 5,699 | 5,706 | 483 |
| 2024/01/26 | 5,700 | 5,739 | 5,700 | 5,721 | 302 |
| 2024/01/25 | 5,686 | 5,694 | 5,679 | 5,691 | 329 |
| 2024/01/24 | 5,700 | 5,711 | 5,700 | 5,711 | 145 |
| 2024/01/23 | 5,725 | 5,725 | 5,712 | 5,719 | 450 |
| 2024/01/22 | 5,698 | 5,711 | 5,698 | 5,711 | 325 |
| 2024/01/19 | 5,713 | 5,713 | 5,688 | 5,688 | 766 |
| 2024/01/18 | 5,728 | 5,728 | 5,720 | 5,726 | 87 |
| 2024/01/17 | 5,756 | 5,756 | 5,735 | 5,743 | 650 |
| 2024/01/16 | 5,756 | 5,775 | 5,756 | 5,762 | 260 |
| 2024/01/15 | 5,779 | 5,795 | 5,777 | 5,782 | 220 |
| 2024/01/12 | 5,771 | 5,775 | 5,768 | 5,775 | 3,906 |
| 2024/01/11 | 5,734 | 5,754 | 5,734 | 5,749 | 329 |
| 2024/01/10 | 5,775 | 5,775 | 5,749 | 5,749 | 2,413 |
| 2024/01/09 | 5,760 | 5,760 | 5,750 | 5,755 | 389 |
| 2024/01/05 | 5,767 | 5,825 | 5,757 | 5,763 | 347 |
| 2024/01/04 | 5,812 | 5,812 | 5,789 | 5,790 | 2,447 |
| 2023/12/29 | 5,834 | 5,834 | 5,826 | 5,828 | 1,138 |
| 2023/12/28 | 5,851 | 5,851 | 5,842 | 5,851 | 667 |
| 2023/12/27 | 5,810 | 5,825 | 5,807 | 5,825 | 605 |
| 2023/12/26 | 5,817 | 5,821 | 5,801 | 5,811 | 209 |
| 2023/12/25 | 5,700 | 5,840 | 5,700 | 5,795 | 7,128 |
| 2023/12/22 | 5,825 | 5,825 | 5,807 | 5,808 | 19,083 |
| 2023/12/21 | 5,809 | 5,831 | 5,809 | 5,825 | 357 |
| 2023/12/20 | 5,784 | 5,806 | 5,784 | 5,806 | 414 |
| 2023/12/19 | 5,808 | 5,808 | 5,786 | 5,800 | 530 |
| 2023/12/18 | 5,813 | 5,815 | 5,795 | 5,815 | 670 |
| 2023/12/15 | 5,817 | 5,817 | 5,786 | 5,795 | 493 |
| 2023/12/14 | 5,787 | 5,795 | 5,753 | 5,789 | 1,106 |
| 2023/12/13 | 5,705 | 5,705 | 5,694 | 5,694 | 117 |
| 2023/12/12 | 5,688 | 5,688 | 5,669 | 5,684 | 1,309 |
| 2023/12/11 | 5,685 | 5,685 | 5,662 | 5,662 | 5,629 |
| 2023/12/08 | 5,715 | 5,715 | 5,703 | 5,708 | 242 |
| 2023/12/07 | 5,720 | 5,724 | 5,700 | 5,703 | 416 |
| 2023/12/06 | 5,711 | 5,711 | 5,696 | 5,696 | 1,272 |
| 2023/12/05 | 5,578 | 5,669 | 5,578 | 5,669 | 118 |
| 2023/12/04 | 5,705 | 5,705 | 5,632 | 5,669 | 119 |
| 2023/12/01 | 5,650 | 5,651 | 5,630 | 5,630 | 366 |
| 2023/11/30 | 5,751 | 5,751 | 5,658 | 5,661 | 799 |
| 2023/11/29 | 5,620 | 5,657 | 5,620 | 5,655 | 223 |
| 2023/11/28 | 5,600 | 5,610 | 5,600 | 5,610 | 578 |
| 2023/11/27 | 5,554 | 5,567 | 5,554 | 5,567 | 802 |
| 2023/11/24 | 5,599 | 5,599 | 5,581 | 5,584 | 1,954 |
| 2023/11/22 | 5,598 | 5,612 | 5,598 | 5,600 | 182 |
| 2023/11/21 | 5,589 | 5,616 | 5,589 | 5,616 | 1,074 |
| 2023/11/20 | 5,696 | 5,696 | 5,587 | 5,600 | 515 |
| 2023/11/17 | 5,608 | 5,608 | 5,595 | 5,596 | 117 |
| 2023/11/15 | 5,597 | 5,607 | 5,597 | 5,600 | 115 |
| 2023/11/14 | 5,513 | 5,521 | 5,513 | 5,521 | 4,988 |
| 2023/11/13 | 5,526 | 5,526 | 5,502 | 5,502 | 5 |
| 2023/11/10 | 5,523 | 5,533 | 5,517 | 5,533 | 777 |
| 2023/11/09 | 5,582 | 5,586 | 5,576 | 5,582 | 12,006 |
| 2023/11/08 | 5,599 | 5,599 | 5,581 | 5,583 | 1,719 |
| 2023/11/07 | 5,576 | 5,576 | 5,556 | 5,561 | 230 |
| 2023/11/06 | 5,598 | 5,598 | 5,579 | 5,585 | 317 |
| 2023/11/02 | 5,532 | 5,532 | 5,525 | 5,530 | 2,245 |
| 2023/11/01 | 5,460 | 5,460 | 5,442 | 5,449 | 134 |
| 2023/10/31 | 5,474 | 5,474 | 5,460 | 5,466 | 392 |
| 2023/10/30 | 5,478 | 5,478 | 5,460 | 5,463 | 10 |
| 2023/10/27 | 5,466 | 5,470 | 5,462 | 5,466 | 60 |
| 2023/10/26 | 5,447 | 5,447 | 5,427 | 5,428 | 1,532 |
| 2023/10/25 | 5,501 | 5,501 | 5,474 | 5,474 | 458 |
| 2023/10/24 | 5,454 | 5,472 | 5,454 | 5,472 | 32 |
| 2023/10/23 | 5,448 | 5,448 | 5,416 | 5,427 | 684 |
| 2023/10/20 | 5,422 | 5,438 | 5,422 | 5,435 | 71 |
| 2023/10/19 | 5,451 | 5,451 | 5,424 | 5,425 | 1,672 |
| 2023/10/18 | 5,491 | 5,491 | 5,472 | 5,481 | 6,144 |
| 2023/10/17 | 5,509 | 5,532 | 5,509 | 5,513 | 846 |
| 2023/10/16 | 5,572 | 5,572 | 5,547 | 5,553 | 3,088 |
| 2023/10/13 | 5,545 | 5,557 | 5,541 | 5,553 | 955 |
| 2023/10/12 | 5,600 | 5,600 | 5,583 | 5,589 | 114 |
| 2023/10/11 | 5,575 | 5,575 | 5,567 | 5,567 | 10 |
| 2023/10/10 | 5,586 | 5,586 | 5,552 | 5,566 | 365 |
| 2023/10/06 | 5,535 | 5,535 | 5,527 | 5,531 | 145 |
| 2023/10/05 | 5,506 | 5,535 | 5,506 | 5,535 | 322 |
| 2023/10/04 | 5,507 | 5,507 | 5,475 | 5,480 | 20,296 |
| 2023/10/03 | 5,557 | 5,557 | 5,536 | 5,537 | 414 |
| 2023/10/02 | 5,583 | 5,583 | 5,565 | 5,575 | 732 |