三菱ＵＦＪアセットマネジメント株式会社 ＭＡＸＩＳ米国国債７−１０年上場投信（為替ヘッジなし）
2838その他/その他/MAXIS US Treasury Bond 7-10 Year ETF (Unhedged)
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 8,997.0 | 8,997.0 | 8,997.0 | 8,997.0 | -6.0 | -0.07% | 50 |
| 2026-03-12 | 8,999.0 | 9,003.0 | 8,999.0 | 9,003.0 | +5.0 | +0.06% | 2 |
| 2026-03-11 | 8,998.0 | 8,998.0 | 8,998.0 | 8,998.0 | +4.0 | +0.04% | 33 |
| 2026-03-10 | 9,012.0 | 9,012.0 | 8,986.0 | 8,994.0 | -5.0 | -0.06% | 20,221 |
| 2026-03-09 | 9,020.0 | 9,020.0 | 8,991.0 | 8,999.0 | +40.0 | +0.45% | 2,176 |
| 2026-03-06 | 8,959.0 | 8,959.0 | 8,959.0 | 8,959.0 | +27.0 | +0.30% | 23 |
| 2026-03-05 | 8,966.0 | 8,966.0 | 8,932.0 | 8,932.0 | -68.0 | -0.76% | 8 |
| 2026-03-04 | 9,030.0 | 9,030.0 | 9,000.0 | 9,000.0 | -11.0 | -0.12% | 51 |
| 2026-03-03 | 9,011.0 | 9,011.0 | 9,011.0 | 9,011.0 | -26.0 | -0.29% | 1 |
| 2026-03-02 | 9,060.0 | 9,060.0 | 8,986.0 | 9,037.0 | +88.0 | +0.98% | 168 |
| 2026-02-27 | 8,948.0 | 8,990.0 | 8,943.0 | 8,949.0 | +22.0 | +0.25% | 4,511 |
| 2026-02-26 | 8,935.0 | 8,935.0 | 8,921.0 | 8,927.0 | +7.0 | +0.08% | 5 |
| 2026-02-25 | 8,939.0 | 8,939.0 | 8,915.0 | 8,920.0 | +60.0 | +0.68% | 10 |
| 2026-02-24 | 8,868.0 | 8,869.0 | 8,858.0 | 8,860.0 | -13.0 | -0.15% | 29 |
| 2026-02-20 | 8,850.0 | 8,873.0 | 8,850.0 | 8,873.0 | +31.0 | +0.35% | 6 |
| 2026-02-19 | 8,824.0 | 8,848.0 | 8,818.0 | 8,842.0 | +86.0 | +0.98% | 391 |
| 2026-02-18 | 8,756.0 | 8,756.0 | 8,756.0 | 8,756.0 | 0.0 | 0.00% | 3 |
| 2026-02-17 | 8,766.0 | 8,774.0 | 8,756.0 | 8,756.0 | +9.0 | +0.10% | 39 |
| 2026-02-16 | 8,740.0 | 8,747.0 | 8,740.0 | 8,747.0 | +32.0 | +0.37% | 11 |
| 2026-02-13 | 8,698.0 | 8,715.0 | 8,698.0 | 8,715.0 | +58.0 | +0.67% | 7 |
| 2026-02-12 | 8,694.0 | 8,694.0 | 8,657.0 | 8,657.0 | -127.0 | -1.45% | 18 |
| 2026-02-10 | 8,839.0 | 8,839.0 | 8,784.0 | 8,784.0 | -36.0 | -0.41% | 14 |
| 2026-02-09 | 8,890.0 | 8,890.0 | 8,820.0 | 8,820.0 | -106.0 | -1.19% | 27 |
| 2026-02-06 | 8,931.0 | 8,931.0 | 8,926.0 | 8,926.0 | +48.0 | +0.54% | 24 |
| 2026-02-05 | 8,863.0 | 8,881.0 | 8,863.0 | 8,878.0 | +34.0 | +0.38% | 473 |
| 2026-02-04 | 8,822.0 | 8,844.0 | 8,820.0 | 8,844.0 | +47.0 | +0.53% | 10 |
| 2026-02-03 | 8,789.0 | 8,797.0 | 8,777.0 | 8,797.0 | +8.0 | +0.09% | 56 |
| 2026-02-02 | 8,790.0 | 8,790.0 | 8,765.0 | 8,789.0 | +96.0 | +1.10% | 218 |
| 2026-01-30 | 8,666.0 | 8,693.0 | 8,666.0 | 8,693.0 | +39.0 | +0.45% | 7 |
| 2026-01-29 | 8,664.0 | 8,666.0 | 8,650.0 | 8,654.0 | +15.0 | +0.17% | 58 |
| 2026-01-28 | 8,649.0 | 8,663.0 | 8,639.0 | 8,639.0 | -132.0 | -1.50% | 103 |
| 2026-01-27 | 8,766.0 | 8,771.0 | 8,739.0 | 8,771.0 | +31.0 | +0.35% | 65 |
| 2026-01-26 | 8,987.0 | 8,987.0 | 8,730.0 | 8,740.0 | -230.0 | -2.56% | 161 |
| 2026-01-23 | 8,974.0 | 8,974.0 | 8,970.0 | 8,970.0 | -2.0 | -0.02% | 2 |
| 2026-01-22 | 8,981.0 | 9,065.0 | 8,955.0 | 8,972.0 | +51.0 | +0.57% | 204 |
| 2026-01-21 | 8,936.0 | 8,936.0 | 8,918.0 | 8,921.0 | -16.0 | -0.18% | 29 |
| 2026-01-20 | 8,931.0 | 8,947.0 | 8,931.0 | 8,937.0 | +9.0 | +0.10% | 98 |
| 2026-01-19 | 8,939.0 | 8,943.0 | 8,928.0 | 8,928.0 | -86.0 | -0.95% | 96 |
| 2026-01-16 | 9,025.0 | 9,027.0 | 8,999.0 | 9,014.0 | -24.0 | -0.27% | 4,540 |
| 2026-01-15 | 9,017.0 | 9,045.0 | 9,017.0 | 9,038.0 | -17.0 | -0.19% | 28 |
| 2026-01-14 | 9,047.0 | 9,058.0 | 9,047.0 | 9,055.0 | +36.0 | +0.40% | 21 |
| 2026-01-13 | 8,986.0 | 9,019.0 | 8,986.0 | 9,019.0 | +84.0 | +0.94% | 61 |
| 2026-01-09 | 8,929.0 | 8,935.0 | 8,929.0 | 8,935.0 | -3.0 | -0.03% | 1,253 |
| 2026-01-08 | 8,930.0 | 8,938.0 | 8,930.0 | 8,938.0 | +24.0 | +0.27% | 12 |
| 2026-01-07 | 8,918.0 | 8,920.0 | 8,914.0 | 8,914.0 | +27.0 | +0.30% | 15 |
| 2026-01-06 | 9,000.0 | 9,000.0 | 8,887.0 | 8,887.0 | -17.0 | -0.19% | 616 |
| 2026-01-05 | 9,203.0 | 9,203.0 | 8,897.0 | 8,904.0 | +1.0 | +0.01% | 144 |
| 2025-12-30 | 8,901.0 | 8,914.0 | 8,901.0 | 8,903.0 | +6.0 | +0.07% | 188 |
| 2025-12-29 | 9,000.0 | 9,000.0 | 8,894.0 | 8,897.0 | +26.0 | +0.29% | 67 |
| 2025-12-26 | 9,000.0 | 9,000.0 | 8,871.0 | 8,871.0 | +1.0 | +0.01% | 15 |
| 2025-12-25 | 8,994.0 | 8,994.0 | 8,851.0 | 8,870.0 | +26.0 | +0.29% | 58 |
| 2025-12-24 | 8,867.0 | 8,867.0 | 8,837.0 | 8,844.0 | -19.0 | -0.21% | 24 |
| 2025-12-23 | 8,916.0 | 8,916.0 | 8,863.0 | 8,863.0 | -71.0 | -0.79% | 14 |
| 2025-12-22 | 8,946.0 | 8,946.0 | 8,934.0 | 8,934.0 | +60.0 | +0.68% | 28 |
| 2025-12-19 | 8,868.0 | 8,874.0 | 8,862.0 | 8,874.0 | +17.0 | +0.19% | 515 |
| 2025-12-18 | 8,850.0 | 8,857.0 | 8,843.0 | 8,857.0 | +65.0 | +0.74% | 22 |
| 2025-12-17 | 8,795.0 | 8,795.0 | 8,792.0 | 8,792.0 | +16.0 | +0.18% | 13 |
| 2025-12-16 | 8,795.0 | 8,795.0 | 8,776.0 | 8,776.0 | -5.0 | -0.06% | 5 |
| 2025-12-15 | 8,842.0 | 8,842.0 | 8,780.0 | 8,781.0 | -65.0 | -0.73% | 113 |
| 2025-12-12 | 8,837.0 | 8,846.0 | 8,836.0 | 8,846.0 | -7.0 | -0.08% | 7 |
| 2025-12-11 | 8,849.0 | 8,853.0 | 8,837.0 | 8,853.0 | -27.0 | -0.30% | 4,502 |
| 2025-12-10 | 8,880.0 | 8,880.0 | 8,880.0 | 8,880.0 | +39.0 | +0.44% | 2 |
| 2025-12-09 | 8,839.0 | 8,841.0 | 8,839.0 | 8,841.0 | +40.0 | +0.45% | 43 |
| 2025-12-08 | 8,825.0 | 8,825.0 | 8,800.0 | 8,801.0 | -17.0 | -0.19% | 13 |
| 2025-12-05 | 8,820.0 | 8,838.0 | 8,818.0 | 8,818.0 | -32.0 | -0.36% | 21 |
| 2025-12-04 | 8,856.0 | 8,856.0 | 8,850.0 | 8,850.0 | -14.0 | -0.16% | 33 |
| 2025-12-03 | 8,864.0 | 8,864.0 | 8,864.0 | 8,864.0 | +6.0 | +0.07% | 3 |
| 2025-12-02 | 8,855.0 | 8,862.0 | 8,855.0 | 8,858.0 | -38.0 | -0.43% | 4,516 |
| 2025-12-01 | 8,888.0 | 8,896.0 | 8,885.0 | 8,896.0 | -164.0 | -1.81% | 55 |
| 2025-11-28 | 8,964.0 | 9,112.0 | 8,964.0 | 9,060.0 | +112.0 | +1.25% | 64 |
| 2025-11-27 | 8,964.0 | 8,964.0 | 8,932.0 | 8,948.0 | +6.0 | +0.07% | 18 |
| 2025-11-26 | 8,958.0 | 8,958.0 | 8,924.0 | 8,942.0 | -10.0 | -0.11% | 64 |
| 2025-11-25 | 9,000.0 | 9,000.0 | 8,952.0 | 8,952.0 | -1.0 | -0.01% | 42 |
| 2025-11-21 | 8,956.0 | 8,956.0 | 8,953.0 | 8,953.0 | +44.0 | +0.49% | 6 |
| 2025-11-20 | 8,877.0 | 8,909.0 | 8,877.0 | 8,909.0 | +85.0 | +0.96% | 57 |
| 2025-11-19 | 8,824.0 | 8,824.0 | 8,824.0 | 8,824.0 | +24.0 | +0.27% | 20 |
| 2025-11-18 | 8,805.0 | 8,805.0 | 8,787.0 | 8,800.0 | +41.0 | +0.47% | 94 |
| 2025-11-17 | 8,759.0 | 8,759.0 | 8,748.0 | 8,759.0 | +5.0 | +0.06% | 20 |
| 2025-11-14 | 8,776.0 | 8,776.0 | 8,754.0 | 8,754.0 | -52.0 | -0.59% | 151 |
| 2025-11-13 | 8,840.0 | 8,840.0 | 8,787.0 | 8,806.0 | +19.0 | +0.22% | 7 |
| 2025-11-12 | 8,840.0 | 8,840.0 | 8,749.0 | 8,787.0 | +52.0 | +0.60% | 16 |
| 2025-11-11 | 8,800.0 | 8,800.0 | 8,735.0 | 8,735.0 | +20.0 | +0.23% | 16 |
| 2025-11-10 | 8,713.0 | 8,715.0 | 8,695.0 | 8,715.0 | -2.0 | -0.02% | 4,611 |
| 2025-11-07 | 8,696.0 | 8,846.0 | 8,683.0 | 8,717.0 | -90.0 | -1.02% | 10 |
| 2025-11-06 | 8,807.0 | 8,807.0 | 8,807.0 | 8,807.0 | -6.0 | -0.07% | 1 |
| 2025-11-05 | 8,831.0 | 8,831.0 | 8,811.0 | 8,813.0 | -23.0 | -0.26% | 44 |
| 2025-11-04 | 8,823.0 | 8,840.0 | 8,823.0 | 8,836.0 | +13.0 | +0.15% | 8 |
| 2025-10-31 | 8,821.0 | 8,831.0 | 8,816.0 | 8,823.0 | +46.0 | +0.52% | 4,985 |
| 2025-10-30 | 8,835.0 | 8,835.0 | 8,752.0 | 8,777.0 | +6.0 | +0.07% | 51 |
| 2025-10-29 | 8,771.0 | 8,771.0 | 8,771.0 | 8,771.0 | 0.0 | 0.00% | — |
| 2025-10-28 | 8,834.0 | 8,834.0 | 8,771.0 | 8,771.0 | -34.0 | -0.39% | 47 |
| 2025-10-27 | 8,814.0 | 8,814.0 | 8,805.0 | 8,805.0 | -10.0 | -0.11% | 15 |
| 2025-10-23 | 8,797.0 | 8,832.0 | 8,797.0 | 8,815.0 | +25.0 | +0.28% | 62 |
| 2025-10-22 | 8,788.0 | 8,790.0 | 8,780.0 | 8,790.0 | +49.0 | +0.56% | 104 |
| 2025-10-21 | 8,714.0 | 8,741.0 | 8,700.0 | 8,741.0 | +66.0 | +0.76% | 42 |
| 2025-10-20 | 8,739.0 | 8,739.0 | 8,675.0 | 8,675.0 | -22.0 | -0.25% | 56 |
| 2025-10-17 | 8,691.0 | 8,697.0 | 8,691.0 | 8,697.0 | +8.0 | +0.09% | 9 |
| 2025-10-16 | 8,688.0 | 8,689.0 | 8,688.0 | 8,689.0 | -11.0 | -0.13% | 10 |
| 2025-10-15 | 8,726.0 | 8,726.0 | 8,700.0 | 8,700.0 | -50.0 | -0.57% | 20 |
| 2025-10-14 | 8,730.0 | 8,750.0 | 8,730.0 | 8,750.0 | +20.0 | +0.23% | 151 |
| 2025-10-10 | 8,744.0 | 8,744.0 | 8,730.0 | 8,730.0 | +1.0 | +0.01% | 11 |
| 2025-10-09 | 8,736.0 | 8,736.0 | 8,717.0 | 8,729.0 | +34.0 | +0.39% | 116 |
| 2025-10-08 | 8,669.0 | 8,699.0 | 8,669.0 | 8,695.0 | +136.0 | +1.59% | 113 |
| 2025-10-07 | 8,558.0 | 8,569.0 | 8,558.0 | 8,559.0 | +20.0 | +0.23% | 24 |
| 2025-10-06 | 8,537.0 | 8,546.0 | 8,537.0 | 8,539.0 | +98.0 | +1.16% | 33 |
| 2025-10-03 | 8,430.0 | 8,443.0 | 8,430.0 | 8,441.0 | +41.0 | +0.49% | 11 |
| 2025-10-02 | 8,424.0 | 8,424.0 | 8,400.0 | 8,400.0 | +10.0 | +0.12% | 3 |
| 2025-10-01 | 8,438.0 | 8,438.0 | 8,390.0 | 8,390.0 | -84.0 | -0.99% | 95 |
| 2025-09-30 | 8,477.0 | 8,477.0 | 8,474.0 | 8,474.0 | +15.0 | +0.18% | 5 |
| 2025-09-29 | 8,504.0 | 8,504.0 | 8,459.0 | 8,459.0 | -49.0 | -0.58% | 80 |
| 2025-09-26 | 8,521.0 | 8,523.0 | 8,508.0 | 8,508.0 | +38.0 | +0.45% | 312 |
| 2025-09-25 | 8,475.0 | 8,475.0 | 8,470.0 | 8,470.0 | +30.0 | +0.36% | 6 |
| 2025-09-24 | 8,442.0 | 8,442.0 | 8,440.0 | 8,440.0 | -14.0 | -0.17% | 3 |
| 2025-09-22 | 8,454.0 | 8,454.0 | 8,454.0 | 8,454.0 | +40.0 | +0.48% | 6 |
| 2025-09-19 | 8,443.0 | 8,462.0 | 8,413.0 | 8,414.0 | -6.0 | -0.07% | 57 |
| 2025-09-18 | 8,427.0 | 8,430.0 | 8,420.0 | 8,420.0 | +3.0 | +0.04% | 3,612 |
| 2025-09-17 | 8,420.0 | 8,420.0 | 8,410.0 | 8,417.0 | -22.0 | -0.26% | 115 |
| 2025-09-16 | 8,460.0 | 8,460.0 | 8,439.0 | 8,439.0 | -29.0 | -0.34% | 43 |
| 2025-09-12 | 8,459.0 | 8,468.0 | 8,451.0 | 8,468.0 | +7.0 | +0.08% | 22 |
| 2025-09-11 | 8,461.0 | 8,461.0 | 8,461.0 | 8,461.0 | — | — | 5 |
直近120営業日分を表示