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 |
|---|---|---|---|---|---|
| 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 |
| 2023/09/29 | 5,599 | 5,599 | 5,580 | 5,580 | 16 |
| 2023/09/28 | 5,590 | 5,590 | 5,566 | 5,580 | 1,002 |
| 2023/09/27 | 5,608 | 5,608 | 5,608 | 5,608 | 101 |
| 2023/09/26 | 5,618 | 5,618 | 5,593 | 5,601 | 414 |
| 2023/09/25 | 5,660 | 5,660 | 5,637 | 5,637 | 61 |
| 2023/09/22 | 5,634 | 5,638 | 5,616 | 5,621 | 1,958 |
| 2023/09/21 | 5,672 | 5,672 | 5,643 | 5,644 | 186 |
| 2023/09/20 | 5,695 | 5,695 | 5,671 | 5,681 | 171 |
| 2023/09/19 | 5,721 | 5,721 | 5,703 | 5,703 | 49 |
| 2023/09/15 | 5,711 | 5,721 | 5,711 | 5,721 | 52 |
| 2023/09/14 | 5,747 | 5,747 | 5,730 | 5,736 | 259 |
| 2023/09/13 | 5,714 | 5,714 | 5,710 | 5,710 | 475 |
| 2023/09/12 | 5,712 | 5,714 | 5,712 | 5,714 | 3 |
| 2023/09/11 | 5,727 | 5,727 | 5,714 | 5,714 | 166 |
| 2023/09/08 | 5,714 | 5,743 | 5,714 | 5,743 | 25 |
| 2023/09/07 | 5,721 | 5,721 | 5,711 | 5,712 | 15 |
| 2023/09/06 | 5,746 | 5,746 | 5,724 | 5,730 | 82 |
| 2023/09/05 | 5,751 | 5,752 | 5,748 | 5,748 | 105 |
| 2023/09/04 | 5,778 | 5,778 | 5,752 | 5,757 | 69 |
| 2023/09/01 | 5,786 | 5,788 | 5,786 | 5,788 | 27 |
| 2023/08/31 | 5,785 | 5,790 | 5,784 | 5,790 | 34 |
| 2023/08/30 | 5,790 | 5,791 | 5,781 | 5,785 | 20,096 |
| 2023/08/29 | 5,756 | 5,756 | 5,752 | 5,752 | 12 |
| 2023/08/28 | 5,742 | 5,756 | 5,711 | 5,756 | 363 |
| 2023/08/25 | 5,753 | 5,753 | 5,735 | 5,735 | 44 |
| 2023/08/24 | 5,768 | 5,768 | 5,749 | 5,768 | 188 |
| 2023/08/23 | 5,714 | 5,723 | 5,699 | 5,723 | 249 |
| 2023/08/22 | 5,708 | 5,710 | 5,690 | 5,710 | 205 |
| 2023/08/21 | 5,748 | 5,748 | 5,714 | 5,730 | 400 |
| 2023/08/18 | 5,735 | 5,748 | 5,735 | 5,748 | 15 |
| 2023/08/17 | 5,753 | 5,753 | 5,713 | 5,723 | 511 |
| 2023/08/16 | 5,757 | 5,779 | 5,754 | 5,779 | 154 |
| 2023/08/15 | 5,775 | 5,775 | 5,757 | 5,758 | 119 |
| 2023/08/14 | 5,794 | 5,794 | 5,773 | 5,791 | 617 |
| 2023/08/10 | 5,854 | 5,854 | 5,842 | 5,848 | 589 |
| 2023/08/09 | 5,856 | 5,860 | 5,849 | 5,855 | 209 |
| 2023/08/08 | 5,889 | 5,897 | 5,881 | 5,896 | 337 |
| 2023/08/07 | 5,899 | 5,899 | 5,896 | 5,896 | 501 |
| 2023/08/04 | 5,825 | 5,897 | 5,825 | 5,889 | 86 |
| 2023/08/03 | 5,864 | 5,864 | 5,832 | 5,832 | 823 |
| 2023/08/02 | 5,863 | 5,880 | 5,863 | 5,876 | 1,509 |
| 2023/08/01 | 5,885 | 5,902 | 5,885 | 5,895 | 572 |
| 2023/07/31 | 5,882 | 5,901 | 5,882 | 5,901 | 349 |
| 2023/07/28 | 5,891 | 5,891 | 5,866 | 5,886 | 1,618 |
| 2023/07/27 | 5,916 | 5,948 | 5,916 | 5,948 | 271 |
| 2023/07/26 | 5,907 | 5,932 | 5,907 | 5,932 | 211 |
| 2023/07/25 | 5,931 | 5,942 | 5,931 | 5,936 | 159 |
| 2023/07/24 | 5,966 | 5,966 | 5,950 | 5,953 | 61 |
| 2023/07/21 | 5,955 | 5,956 | 5,948 | 5,950 | 191 |
| 2023/07/20 | 5,985 | 5,985 | 5,985 | 5,985 | 677 |
| 2023/07/19 | 5,959 | 5,986 | 5,959 | 5,986 | 61 |
| 2023/07/18 | 5,989 | 5,989 | 5,972 | 5,979 | 926 |
| 2023/07/14 | 6,005 | 6,005 | 5,981 | 5,991 | 264 |
| 2023/07/13 | 5,948 | 5,953 | 5,948 | 5,952 | 249 |
| 2023/07/12 | 5,899 | 5,906 | 5,899 | 5,906 | 169 |
| 2023/07/11 | 5,904 | 5,904 | 5,850 | 5,893 | 553 |
| 2023/07/10 | 5,870 | 5,870 | 5,844 | 5,846 | 7,098 |
| 2023/07/07 | 5,882 | 5,882 | 5,852 | 5,865 | 743 |
| 2023/07/06 | 5,930 | 5,930 | 5,900 | 5,905 | 7,234 |
| 2023/07/05 | 5,950 | 5,956 | 5,948 | 5,948 | 7,220 |
| 2023/07/04 | 5,951 | 5,955 | 5,951 | 5,955 | 821 |
| 2023/07/03 | 5,960 | 5,961 | 5,954 | 5,960 | 234 |
| 2023/06/30 | 5,980 | 5,980 | 5,959 | 5,959 | 19,858 |
| 2023/06/29 | 6,014 | 6,015 | 6,010 | 6,010 | 8 |
| 2023/06/28 | 6,010 | 6,010 | 5,995 | 5,998 | 18,928 |
| 2023/06/27 | 6,038 | 6,038 | 6,017 | 6,017 | 62 |
| 2023/06/26 | 6,000 | 6,039 | 6,000 | 6,039 | 29 |
| 2023/06/23 | 6,005 | 6,005 | 5,991 | 5,991 | 764 |
| 2023/06/22 | 6,035 | 6,035 | 6,013 | 6,019 | 122 |
| 2023/06/21 | 6,000 | 6,015 | 6,000 | 6,009 | 364 |
| 2023/06/20 | 5,984 | 5,993 | 5,982 | 5,990 | 412 |
| 2023/06/19 | 6,015 | 6,016 | 6,015 | 6,015 | 10 |
| 2023/06/16 | 6,019 | 6,021 | 6,014 | 6,018 | 13 |
| 2023/06/15 | 5,989 | 5,989 | 5,974 | 5,976 | 6,836 |
| 2023/06/14 | 5,998 | 5,998 | 5,985 | 5,987 | 852 |
| 2023/06/13 | 6,023 | 6,023 | 6,023 | 6,023 | 1 |
| 2023/06/12 | 6,033 | 6,035 | 6,001 | 6,013 | 725 |
| 2023/06/09 | 6,020 | 6,025 | 6,020 | 6,021 | 104 |
| 2023/06/08 | 6,024 | 6,024 | 5,998 | 6,000 | 5,709 |
| 2023/06/07 | 6,072 | 6,072 | 6,058 | 6,063 | 155 |
| 2023/06/06 | 6,046 | 6,046 | 6,039 | 6,039 | 30 |
| 2023/06/05 | 6,183 | 6,183 | 6,027 | 6,029 | 269 |
| 2023/06/02 | 6,107 | 6,107 | 6,083 | 6,083 | 19,091 |
| 2023/06/01 | 6,074 | 6,074 | 6,065 | 6,065 | 51 |
| 2023/05/31 | 6,070 | 6,070 | 6,039 | 6,065 | 138 |
| 2023/05/30 | 6,014 | 6,022 | 6,014 | 6,017 | 45 |
| 2023/05/29 | 6,106 | 6,106 | 5,969 | 5,989 | 216 |
| 2023/05/26 | 6,010 | 6,010 | 5,995 | 6,006 | 121 |
| 2023/05/25 | 6,050 | 6,050 | 6,038 | 6,039 | 18,231 |
| 2023/05/24 | 6,058 | 6,072 | 6,058 | 6,065 | 143 |
| 2023/05/23 | 6,064 | 6,064 | 6,049 | 6,050 | 64 |
| 2023/05/22 | 6,064 | 6,064 | 6,064 | 6,064 | 20 |
| 2023/05/19 | 6,109 | 6,109 | 6,092 | 6,095 | 204 |
| 2023/05/18 | 6,140 | 6,140 | 6,126 | 6,132 | 466 |
| 2023/05/17 | 6,160 | 6,160 | 6,145 | 6,150 | 406 |
| 2023/05/16 | 6,168 | 6,178 | 6,166 | 6,170 | 227 |
| 2023/05/15 | 6,200 | 6,200 | 6,176 | 6,184 | 615 |
| 2023/05/12 | 6,399 | 6,399 | 6,184 | 6,224 | 17,911 |
| 2023/05/11 | 6,190 | 6,203 | 6,188 | 6,199 | 113 |
| 2023/05/10 | 6,179 | 6,180 | 6,174 | 6,174 | 574 |
| 2023/05/09 | 6,168 | 6,188 | 6,168 | 6,185 | 36,091 |
| 2023/05/08 | 6,209 | 6,236 | 6,209 | 6,236 | 32 |
| 2023/05/02 | 6,280 | 6,280 | 6,155 | 6,275 | 4,839 |
| 2023/05/01 | 6,237 | 6,237 | 6,213 | 6,223 | 100 |
| 2023/04/28 | 6,202 | 6,284 | 6,184 | 6,184 | 707 |
| 2023/04/27 | 6,224 | 6,224 | 6,224 | 6,224 | 1 |
| 2023/04/26 | 6,244 | 6,245 | 6,237 | 6,245 | 3 |
| 2023/04/25 | 6,208 | 6,210 | 6,205 | 6,210 | 54 |
| 2023/04/21 | 6,160 | 6,187 | 6,160 | 6,186 | 74 |
| 2023/04/20 | 6,167 | 6,167 | 6,148 | 6,155 | 1,671 |
| 2023/04/19 | 6,160 | 6,168 | 6,158 | 6,168 | 17 |
| 2023/04/18 | 6,163 | 6,200 | 6,154 | 6,200 | 219 |
| 2023/04/17 | 6,201 | 6,201 | 6,188 | 6,195 | 133 |
| 2023/04/14 | 6,232 | 6,501 | 6,228 | 6,501 | 1,606 |
| 2023/04/13 | 6,247 | 6,261 | 6,238 | 6,261 | 1,399 |
| 2023/04/12 | 6,248 | 6,248 | 6,223 | 6,223 | 1,641 |
| 2023/04/11 | 6,244 | 6,244 | 6,243 | 6,244 | 3,250 |
| 2023/04/10 | 6,700 | 6,700 | 6,255 | 6,268 | 1,779 |
| 2023/04/07 | 6,334 | 6,334 | 6,300 | 6,300 | 42 |
| 2023/04/06 | 6,309 | 6,309 | 6,286 | 6,302 | 1,341 |
| 2023/04/05 | 6,290 | 6,290 | 6,267 | 6,272 | 1,298 |
| 2023/04/04 | 6,253 | 6,253 | 6,229 | 6,238 | 1,252 |
| 2023/04/03 | 6,208 | 6,208 | 6,181 | 6,181 | 141 |
| 2023/03/31 | 6,172 | 6,172 | 6,168 | 6,168 | 7 |
| 2023/03/30 | 6,168 | 6,168 | 6,153 | 6,164 | 19 |
| 2023/03/29 | 6,165 | 6,165 | 6,152 | 6,152 | 9 |
| 2023/03/28 | 6,196 | 6,196 | 6,180 | 6,180 | 98 |
| 2023/03/27 | 6,264 | 6,264 | 6,240 | 6,240 | 159 |
| 2023/03/24 | 6,229 | 6,240 | 6,229 | 6,240 | 183 |
| 2023/03/23 | 6,209 | 6,216 | 6,209 | 6,216 | 492 |
| 2023/03/22 | 6,141 | 6,149 | 6,141 | 6,148 | 30,032 |
| 2023/03/20 | 6,227 | 6,228 | 6,189 | 6,228 | 1,523 |
| 2023/03/17 | 6,186 | 6,186 | 6,149 | 6,149 | 277 |
| 2023/03/16 | 6,186 | 6,206 | 6,186 | 6,203 | 246 |
| 2023/03/15 | 6,120 | 6,123 | 6,119 | 6,120 | 150 |
| 2023/03/14 | 6,209 | 6,209 | 6,170 | 6,170 | 35,918 |
| 2023/03/13 | 6,088 | 6,121 | 6,088 | 6,116 | 36,824 |
| 2023/03/10 | 6,009 | 6,045 | 6,009 | 6,045 | 38 |
| 2023/03/09 | 5,986 | 5,986 | 5,965 | 5,982 | 1,019 |
| 2023/03/08 | 5,991 | 5,991 | 5,961 | 5,966 | 14 |
| 2023/03/07 | 5,985 | 5,998 | 5,980 | 5,998 | 25 |
| 2023/03/06 | 5,967 | 6,005 | 5,967 | 6,005 | 245 |
| 2023/03/03 | 5,951 | 5,951 | 5,934 | 5,945 | 123 |
| 2023/03/02 | 5,990 | 5,990 | 5,959 | 5,961 | 232 |
| 2023/03/01 | 6,005 | 6,005 | 5,997 | 5,997 | 103 |
| 2023/02/28 | 6,010 | 6,010 | 6,010 | 6,010 | 1 |
| 2023/02/27 | 6,028 | 6,028 | 5,995 | 6,001 | 87 |
| 2023/02/24 | 6,043 | 6,043 | 6,043 | 6,043 | 2 |
| 2023/02/22 | 6,019 | 6,019 | 6,000 | 6,010 | 20,091 |
| 2023/02/21 | 6,033 | 6,055 | 6,033 | 6,044 | 77 |
| 2023/02/20 | 6,057 | 6,057 | 6,057 | 6,057 | 1 |
| 2023/02/17 | 6,064 | 6,064 | 6,039 | 6,043 | 185 |
| 2023/02/16 | 6,087 | 6,100 | 6,060 | 6,100 | 20,420 |
| 2023/02/15 | 6,112 | 6,112 | 6,106 | 6,110 | 21 |
| 2023/02/14 | 6,118 | 6,124 | 6,118 | 6,124 | 8 |
| 2023/02/13 | 6,133 | 6,133 | 6,115 | 6,120 | 10,043 |
| 2023/02/10 | 6,175 | 6,175 | 6,139 | 6,139 | 43 |
| 2023/02/09 | 6,178 | 6,188 | 6,171 | 6,188 | 20,033 |
| 2023/02/08 | 6,188 | 6,188 | 6,180 | 6,184 | 68 |
| 2023/02/07 | 6,189 | 6,190 | 6,189 | 6,190 | 73 |
| 2023/02/06 | 6,250 | 6,250 | 6,234 | 6,234 | 13 |
| 2023/02/03 | 6,337 | 6,337 | 6,322 | 6,322 | 14 |
| 2023/02/02 | 6,300 | 6,326 | 6,300 | 6,306 | 28 |
| 2023/02/01 | 6,256 | 6,256 | 6,256 | 6,256 | 1 |
| 2023/01/31 | 6,256 | 6,256 | 6,237 | 6,247 | 45 |
| 2023/01/30 | 6,355 | 6,355 | 6,254 | 6,254 | 113 |
| 2023/01/27 | 6,280 | 6,280 | 6,255 | 6,255 | 18 |
| 2023/01/26 | 6,313 | 6,313 | 6,293 | 6,293 | 165 |
| 2023/01/25 | 6,285 | 6,300 | 6,285 | 6,300 | 44 |
| 2023/01/24 | 6,258 | 6,276 | 6,251 | 6,276 | 140 |
| 2023/01/23 | 6,281 | 6,281 | 6,281 | 6,281 | 2 |
| 2023/01/20 | 6,323 | 6,323 | 6,307 | 6,312 | 248 |
| 2023/01/19 | 6,335 | 6,350 | 6,332 | 6,349 | 32,217 |
| 2023/01/18 | 6,350 | 6,350 | 6,245 | 6,270 | 81 |
| 2023/01/17 | 6,250 | 6,250 | 6,250 | 6,250 | 5 |
| 2023/01/16 | 6,290 | 6,290 | 6,261 | 6,261 | 49 |
| 2023/01/13 | 6,318 | 6,318 | 6,291 | 6,296 | 161 |
| 2023/01/11 | 6,214 | 6,214 | 6,214 | 6,214 | 30 |
| 2023/01/10 | 6,266 | 6,266 | 6,251 | 6,251 | 58 |
| 2023/01/06 | 6,256 | 6,256 | 6,146 | 6,146 | 2 |
| 2023/01/05 | 6,257 | 6,257 | 6,150 | 6,156 | 124 |
| 2023/01/04 | 6,119 | 6,157 | 6,119 | 6,157 | 6 |