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 |
|---|---|---|---|---|---|
| 2022/12/30 | 6,119 | 6,119 | 6,108 | 6,108 | 252 |
| 2022/12/29 | 6,095 | 6,096 | 6,093 | 6,095 | 63 |
| 2022/12/28 | 6,150 | 6,150 | 6,097 | 6,097 | 8 |
| 2022/12/27 | 6,165 | 6,165 | 6,165 | 6,165 | 3 |
| 2022/12/26 | 6,388 | 6,388 | 6,165 | 6,165 | 555 |
| 2022/12/23 | 6,184 | 6,184 | 6,184 | 6,184 | 3 |
| 2022/12/22 | 6,189 | 6,189 | 6,184 | 6,188 | 7 |
| 2022/12/21 | 6,150 | 6,168 | 6,150 | 6,161 | 110 |
| 2022/12/20 | 6,227 | 6,227 | 6,180 | 6,196 | 274 |
| 2022/12/19 | 6,273 | 6,273 | 6,258 | 6,258 | 198 |
| 2022/12/16 | 6,267 | 6,275 | 6,267 | 6,271 | 106 |
| 2022/12/15 | 6,245 | 6,262 | 6,245 | 6,262 | 48 |
| 2022/12/14 | 6,261 | 6,261 | 6,261 | 6,261 | 1 |
| 2022/12/12 | 6,234 | 6,234 | 6,212 | 6,230 | 75 |
| 2022/12/07 | 6,260 | 6,260 | 6,245 | 6,245 | 41 |
| 2022/12/06 | 6,244 | 6,244 | 6,229 | 6,232 | 52 |
| 2022/12/05 | 6,280 | 6,280 | 6,249 | 6,249 | 58 |
| 2022/12/02 | 6,290 | 6,290 | 6,250 | 6,253 | 208 |
| 2022/12/01 | 6,227 | 6,227 | 6,207 | 6,217 | 99 |
| 2022/11/30 | 6,166 | 6,167 | 6,154 | 6,167 | 60 |
| 2022/11/29 | 6,177 | 6,177 | 6,176 | 6,176 | 4 |
| 2022/11/28 | 6,194 | 6,194 | 6,192 | 6,192 | 2 |
| 2022/11/25 | 6,195 | 6,200 | 6,192 | 6,200 | 38 |
| 2022/11/24 | 6,189 | 6,189 | 6,189 | 6,189 | 2 |
| 2022/11/22 | 6,130 | 6,131 | 6,130 | 6,131 | 32 |
| 2022/11/21 | 6,118 | 6,118 | 6,118 | 6,118 | 1 |
| 2022/11/18 | 6,144 | 6,146 | 6,136 | 6,146 | 212 |
| 2022/11/17 | 6,165 | 6,165 | 6,165 | 6,165 | 9 |
| 2022/11/16 | 6,123 | 6,128 | 6,123 | 6,128 | 60 |
| 2022/11/14 | 6,102 | 6,102 | 6,092 | 6,092 | 63 |
| 2022/11/11 | 6,173 | 6,173 | 6,105 | 6,105 | 4,154 |
| 2022/11/10 | 6,001 | 6,016 | 6,001 | 6,016 | 78,665 |
| 2022/11/09 | 5,983 | 5,990 | 5,980 | 5,980 | 86 |
| 2022/11/08 | 5,975 | 5,975 | 5,965 | 5,966 | 160 |
| 2022/11/07 | 6,005 | 6,005 | 6,004 | 6,004 | 2 |
| 2022/11/04 | 6,015 | 6,015 | 6,000 | 6,000 | 10 |
| 2022/11/02 | 6,070 | 6,070 | 6,054 | 6,054 | 203 |
| 2022/11/01 | 6,080 | 6,080 | 6,080 | 6,080 | 5 |
| 2022/10/31 | 6,082 | 6,082 | 6,057 | 6,057 | 69 |
| 2022/10/28 | 6,107 | 6,125 | 6,107 | 6,112 | 4,030 |
| 2022/10/27 | 6,097 | 6,097 | 6,060 | 6,076 | 255 |
| 2022/10/26 | 6,041 | 6,041 | 6,029 | 6,033 | 1,003 |
| 2022/10/25 | 5,978 | 5,978 | 5,966 | 5,970 | 115 |
| 2022/10/24 | 5,954 | 6,021 | 5,954 | 6,021 | 1,005 |
| 2022/10/21 | 5,969 | 5,969 | 5,940 | 5,961 | 96 |
| 2022/10/20 | 6,013 | 6,013 | 5,993 | 5,994 | 36,711 |
| 2022/10/19 | 6,068 | 6,068 | 6,050 | 6,051 | 72 |
| 2022/10/18 | 6,060 | 6,060 | 6,060 | 6,060 | 31 |
| 2022/10/17 | 6,075 | 6,078 | 6,059 | 6,078 | 11 |
| 2022/10/14 | 6,095 | 6,095 | 6,088 | 6,088 | 30,032 |
| 2022/10/13 | 6,112 | 6,112 | 6,112 | 6,112 | 9 |
| 2022/10/12 | 6,086 | 6,086 | 6,086 | 6,086 | 1 |
| 2022/10/11 | 6,095 | 6,095 | 6,064 | 6,077 | 600 |
| 2022/10/07 | 6,160 | 6,160 | 6,143 | 6,143 | 28 |
| 2022/10/06 | 6,189 | 6,189 | 6,177 | 6,177 | 180 |
| 2022/10/05 | 6,242 | 6,243 | 6,241 | 6,241 | 4 |
| 2022/10/04 | 6,250 | 6,250 | 6,248 | 6,248 | 6 |
| 2022/09/28 | 6,096 | 6,096 | 6,064 | 6,064 | 70 |
| 2022/09/27 | 6,111 | 6,131 | 6,111 | 6,131 | 42 |
| 2022/09/26 | 6,205 | 6,205 | 6,178 | 6,178 | 2,505 |
| 2022/09/22 | 6,303 | 6,303 | 6,278 | 6,278 | 16 |
| 2022/09/21 | 6,298 | 6,298 | 6,285 | 6,286 | 79 |
| 2022/09/20 | 6,335 | 6,335 | 6,329 | 6,329 | 9 |
| 2022/09/16 | 6,347 | 6,347 | 6,343 | 6,343 | 20 |
| 2022/09/15 | 6,381 | 6,381 | 6,363 | 6,363 | 28 |
| 2022/09/14 | 6,381 | 6,381 | 6,348 | 6,354 | 48 |
| 2022/09/13 | 6,408 | 6,408 | 6,408 | 6,408 | 18 |
| 2022/09/12 | 6,427 | 6,427 | 6,410 | 6,410 | 13 |
| 2022/09/08 | 6,440 | 6,440 | 6,440 | 6,440 | 10 |
| 2022/09/07 | 6,418 | 6,418 | 6,396 | 6,410 | 58 |
| 2022/09/05 | 6,487 | 6,487 | 6,472 | 6,472 | 101 |
| 2022/09/02 | 6,450 | 6,450 | 6,438 | 6,438 | 32 |
| 2022/09/01 | 6,493 | 6,493 | 6,468 | 6,470 | 53 |
| 2022/08/31 | 6,526 | 6,526 | 6,520 | 6,520 | 2 |
| 2022/08/30 | 6,538 | 6,538 | 6,538 | 6,538 | 10 |
| 2022/08/29 | 6,550 | 6,550 | 6,519 | 6,519 | 33 |
| 2022/08/26 | 6,559 | 6,559 | 6,559 | 6,559 | 1 |
| 2022/08/25 | 6,545 | 6,545 | 6,535 | 6,536 | 13 |
| 2022/08/24 | 6,570 | 6,570 | 6,553 | 6,569 | 23 |
| 2022/08/23 | 6,589 | 6,589 | 6,578 | 6,578 | 40 |
| 2022/08/22 | 6,616 | 6,616 | 6,599 | 6,605 | 84 |
| 2022/08/19 | 6,641 | 6,654 | 6,641 | 6,645 | 23 |
| 2022/08/18 | 6,658 | 6,675 | 6,652 | 6,675 | 127 |
| 2022/08/17 | 6,693 | 6,715 | 6,690 | 6,715 | 211 |
| 2022/08/16 | 6,696 | 6,715 | 6,696 | 6,715 | 53 |
| 2022/08/15 | 6,661 | 6,677 | 6,661 | 6,677 | 14 |
| 2022/08/12 | 6,668 | 6,668 | 6,640 | 6,656 | 48 |
| 2022/08/10 | 6,684 | 6,750 | 6,684 | 6,750 | 34 |
| 2022/08/09 | 6,732 | 6,732 | 6,720 | 6,721 | 23 |
| 2022/08/08 | 6,758 | 6,758 | 6,684 | 6,758 | 6 |
| 2022/08/03 | 6,758 | 6,780 | 6,742 | 6,780 | 671 |
| 2022/08/02 | 6,825 | 6,861 | 6,825 | 6,858 | 182 |
| 2022/08/01 | 6,788 | 6,800 | 6,788 | 6,797 | 148 |
| 2022/07/29 | 6,784 | 6,794 | 6,779 | 6,794 | 104 |
| 2022/07/28 | 6,742 | 6,777 | 6,742 | 6,777 | 12 |
| 2022/07/27 | 6,716 | 6,716 | 6,709 | 6,709 | 2 |
| 2022/07/26 | 6,727 | 6,727 | 6,725 | 6,726 | 30 |
| 2022/07/25 | 6,727 | 6,736 | 6,724 | 6,736 | 19 |
| 2022/07/22 | 6,670 | 6,670 | 6,670 | 6,670 | 2 |
| 2022/07/21 | 6,593 | 6,593 | 6,593 | 6,593 | 5 |
| 2022/07/20 | 6,600 | 6,600 | 6,587 | 6,593 | 19 |
| 2022/07/19 | 6,617 | 6,617 | 6,617 | 6,617 | 1 |
| 2022/07/15 | 6,632 | 6,632 | 6,632 | 6,632 | 20 |
| 2022/07/14 | 6,657 | 6,657 | 6,635 | 6,640 | 503 |
| 2022/07/12 | 6,609 | 6,617 | 6,608 | 6,617 | 27 |
| 2022/07/11 | 6,534 | 6,561 | 6,534 | 6,561 | 39 |
| 2022/07/08 | 6,627 | 6,627 | 6,614 | 6,614 | 35 |
| 2022/07/07 | 6,672 | 6,677 | 6,672 | 6,677 | 25 |
| 2022/07/06 | 6,677 | 6,697 | 6,677 | 6,697 | 13 |
| 2022/07/05 | 6,670 | 6,670 | 6,639 | 6,639 | 5 |
| 2022/07/04 | 6,691 | 6,730 | 6,691 | 6,691 | 49 |
| 2022/07/01 | 6,579 | 6,604 | 6,579 | 6,604 | 20 |
| 2022/06/30 | 6,551 | 6,551 | 6,551 | 6,551 | 5 |
| 2022/06/28 | 6,520 | 6,520 | 6,520 | 6,520 | 8 |
| 2022/06/27 | 6,558 | 6,558 | 6,535 | 6,535 | 9 |
| 2022/06/23 | 6,528 | 6,528 | 6,508 | 6,508 | 3 |
| 2022/06/22 | 6,459 | 6,459 | 6,459 | 6,459 | 1 |
| 2022/06/21 | 6,464 | 6,464 | 6,464 | 6,464 | 2 |
| 2022/06/20 | 6,482 | 6,496 | 6,470 | 6,496 | 103 |
| 2022/06/17 | 6,454 | 6,469 | 6,454 | 6,469 | 60 |
| 2022/06/16 | 6,409 | 6,439 | 6,403 | 6,439 | 22 |
| 2022/06/15 | 6,380 | 6,380 | 6,356 | 6,359 | 62,895 |
| 2022/06/14 | 6,420 | 6,420 | 6,396 | 6,396 | 13 |
| 2022/06/13 | 6,525 | 6,525 | 6,492 | 6,492 | 164 |
| 2022/06/10 | 6,588 | 6,588 | 6,588 | 6,588 | 3 |
| 2022/06/09 | 6,588 | 6,588 | 6,588 | 6,588 | 16 |
| 2022/06/07 | 6,583 | 6,587 | 6,577 | 6,577 | 30,408 |
| 2022/06/06 | 6,650 | 6,650 | 6,650 | 6,650 | 2 |
| 2022/06/02 | 6,664 | 6,664 | 6,654 | 6,654 | 2 |
| 2022/06/01 | 6,682 | 6,682 | 6,682 | 6,682 | 1 |
| 2022/05/31 | 6,702 | 6,702 | 6,702 | 6,702 | 10 |
| 2022/05/30 | 6,800 | 6,800 | 6,739 | 6,739 | 10 |
| 2022/05/27 | 6,739 | 6,740 | 6,739 | 6,740 | 7 |
| 2022/05/25 | 6,720 | 6,738 | 6,720 | 6,738 | 29 |
| 2022/05/24 | 6,710 | 6,720 | 6,702 | 6,720 | 12 |
| 2022/05/23 | 6,727 | 6,727 | 6,727 | 6,727 | 1 |
| 2022/05/18 | 6,618 | 6,640 | 6,618 | 6,640 | 8 |
| 2022/05/16 | 6,656 | 6,656 | 6,656 | 6,656 | 8 |
| 2022/05/10 | 6,590 | 6,618 | 6,590 | 6,618 | 7 |
| 2022/05/09 | 6,556 | 6,556 | 6,515 | 6,515 | 12 |
| 2022/05/06 | 6,659 | 6,659 | 6,581 | 6,590 | 3,149 |
| 2022/05/02 | 6,637 | 6,666 | 6,637 | 6,659 | 3,065 |
| 2022/04/28 | 6,725 | 6,725 | 6,721 | 6,721 | 53 |
| 2022/04/25 | 6,695 | 6,695 | 6,695 | 6,695 | 10 |
| 2022/04/22 | 6,635 | 6,639 | 6,635 | 6,639 | 3,011 |
| 2022/04/21 | 6,684 | 6,684 | 6,684 | 6,684 | 1 |
| 2022/04/20 | 6,652 | 6,667 | 6,638 | 6,667 | 5 |
| 2022/04/18 | 6,727 | 6,727 | 6,687 | 6,710 | 5,034 |
| 2022/04/15 | 6,990 | 6,990 | 6,990 | 6,990 | 1 |
| 2022/04/14 | 6,771 | 6,793 | 6,771 | 6,793 | 2,932 |
| 2022/04/13 | 6,754 | 6,754 | 6,754 | 6,754 | 1 |
| 2022/04/12 | 6,748 | 6,748 | 6,727 | 6,727 | 3 |
| 2022/04/11 | 6,754 | 6,754 | 6,748 | 6,748 | 29,544 |
| 2022/04/08 | 6,816 | 6,818 | 6,816 | 6,818 | 2 |
| 2022/04/07 | 6,817 | 6,817 | 6,817 | 6,817 | 1 |
| 2022/04/06 | 6,864 | 6,864 | 6,815 | 6,815 | 3,510 |
| 2022/04/05 | 6,954 | 6,954 | 6,947 | 6,947 | 3 |
| 2022/04/04 | 6,955 | 6,955 | 6,955 | 6,955 | 6 |
| 2022/04/01 | 6,950 | 6,950 | 6,950 | 6,950 | 20 |
| 2022/03/31 | 6,962 | 6,962 | 6,962 | 6,962 | 1 |
| 2022/03/30 | 6,960 | 6,960 | 6,960 | 6,960 | 500 |
| 2022/03/29 | 6,894 | 6,895 | 6,885 | 6,891 | 105 |
| 2022/03/28 | 6,920 | 6,920 | 6,849 | 6,849 | 14,521 |
| 2022/03/25 | 6,969 | 6,972 | 6,969 | 6,972 | 4 |
| 2022/03/24 | 6,980 | 6,980 | 6,970 | 6,970 | 10,013 |
| 2022/03/22 | 7,000 | 7,000 | 6,990 | 6,990 | 3 |
| 2022/03/15 | 7,097 | 7,103 | 7,097 | 7,103 | 12 |
| 2022/03/14 | 7,185 | 7,185 | 7,154 | 7,160 | 5 |
| 2022/03/11 | 7,216 | 7,216 | 7,209 | 7,209 | 754 |
| 2022/03/10 | 7,234 | 7,234 | 7,231 | 7,231 | 5 |
| 2022/03/09 | 7,282 | 7,284 | 7,272 | 7,283 | 6,020 |
| 2022/03/08 | 7,328 | 7,328 | 7,308 | 7,308 | 12 |
| 2022/03/07 | 7,375 | 7,388 | 7,366 | 7,388 | 27,094 |
| 2022/03/04 | 7,310 | 7,361 | 7,310 | 7,323 | 3,002 |
| 2022/03/01 | 7,277 | 7,277 | 7,277 | 7,277 | 1 |
| 2022/02/28 | 7,243 | 7,243 | 7,243 | 7,243 | 1 |
| 2022/02/24 | 7,242 | 7,270 | 7,242 | 7,270 | 3,000 |
| 2022/02/17 | 7,180 | 7,200 | 7,175 | 7,200 | 2,003 |
| 2022/02/16 | 7,165 | 7,165 | 7,165 | 7,165 | 1 |
| 2022/02/15 | 7,204 | 7,204 | 7,188 | 7,188 | 7 |
| 2022/02/14 | 7,224 | 7,224 | 7,212 | 7,212 | 2 |
| 2022/02/10 | 7,239 | 7,239 | 7,219 | 7,223 | 16 |
| 2022/02/07 | 7,259 | 7,259 | 7,240 | 7,240 | 15 |
| 2022/02/04 | 7,303 | 7,303 | 7,290 | 7,290 | 1,003 |
| 2022/02/03 | 7,340 | 7,340 | 7,340 | 7,340 | 2 |
| 2022/02/02 | 7,309 | 7,309 | 7,309 | 7,309 | 1 |
| 2022/01/31 | 7,299 | 7,317 | 7,299 | 7,317 | 2 |
| 2022/01/28 | 7,309 | 7,309 | 7,309 | 7,309 | 14 |
| 2022/01/27 | 7,288 | 7,288 | 7,271 | 7,271 | 33 |
| 2022/01/26 | 7,340 | 7,343 | 7,338 | 7,340 | 35 |
| 2022/01/24 | 7,330 | 7,330 | 7,330 | 7,330 | 73 |
| 2022/01/20 | 7,271 | 7,271 | 7,271 | 7,271 | 23 |
| 2022/01/18 | 7,292 | 7,292 | 7,290 | 7,290 | 1,002 |
| 2022/01/17 | 7,340 | 7,340 | 7,310 | 7,310 | 1,028 |
| 2022/01/12 | 7,359 | 7,359 | 7,359 | 7,359 | 2 |
| 2022/01/11 | 7,349 | 7,349 | 7,324 | 7,333 | 142 |
| 2022/01/07 | 7,353 | 7,370 | 7,351 | 7,351 | 197 |
| 2022/01/06 | 7,389 | 7,389 | 7,364 | 7,364 | 74 |
| 2022/01/05 | 7,420 | 7,420 | 7,411 | 7,414 | 16 |
| 2022/01/04 | 7,442 | 7,442 | 7,421 | 7,421 | 55 |