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（為替ヘッジあり）
2839その他/その他/MAXIS US Treasury Bond 7-10 Year ETF (JPY Hedged)
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 | 5,206.0 | 5,206.0 | 5,197.0 | 5,200.0 | -12.0 | -0.23% | 114 |
| 2026-03-12 | 5,247.0 | 5,247.0 | 5,206.0 | 5,212.0 | -36.0 | -0.69% | 202 |
| 2026-03-11 | 5,248.0 | 5,248.0 | 5,248.0 | 5,248.0 | -2.0 | -0.04% | 1 |
| 2026-03-10 | 5,249.0 | 5,255.0 | 5,249.0 | 5,250.0 | +35.0 | +0.67% | 24,706 |
| 2026-03-09 | 5,247.0 | 5,247.0 | 5,215.0 | 5,215.0 | -31.0 | -0.59% | 14 |
| 2026-03-06 | 5,247.0 | 5,247.0 | 5,239.0 | 5,246.0 | -10.0 | -0.19% | 160 |
| 2026-03-05 | 5,264.0 | 5,265.0 | 5,255.0 | 5,256.0 | -14.0 | -0.27% | 177 |
| 2026-03-04 | 5,270.0 | 5,270.0 | 5,270.0 | 5,270.0 | 0.0 | 0.00% | — |
| 2026-03-03 | 5,316.0 | 5,316.0 | 5,270.0 | 5,270.0 | -47.0 | -0.88% | 244 |
| 2026-03-02 | 5,317.0 | 5,317.0 | 5,317.0 | 5,317.0 | +17.0 | +0.32% | 25 |
| 2026-02-27 | 5,310.0 | 5,310.0 | 5,296.0 | 5,300.0 | +22.0 | +0.42% | 11 |
| 2026-02-26 | 5,257.0 | 5,279.0 | 5,257.0 | 5,278.0 | 0.0 | 0.00% | 109 |
| 2026-02-25 | 5,305.0 | 5,305.0 | 5,278.0 | 5,278.0 | -1.0 | -0.02% | 39 |
| 2026-02-24 | 5,288.0 | 5,288.0 | 5,278.0 | 5,279.0 | +12.0 | +0.23% | 11 |
| 2026-02-20 | 5,268.0 | 5,272.0 | 5,266.0 | 5,267.0 | +5.0 | +0.10% | 166 |
| 2026-02-19 | 5,263.0 | 5,263.0 | 5,260.0 | 5,262.0 | -12.0 | -0.23% | 531 |
| 2026-02-18 | 5,271.0 | 5,274.0 | 5,266.0 | 5,274.0 | -11.0 | -0.21% | 726 |
| 2026-02-17 | 5,277.0 | 5,285.0 | 5,276.0 | 5,285.0 | +14.0 | +0.27% | 415 |
| 2026-02-16 | 5,277.0 | 5,280.0 | 5,271.0 | 5,271.0 | +17.0 | +0.32% | 1,087 |
| 2026-02-13 | 5,248.0 | 5,256.0 | 5,248.0 | 5,254.0 | +29.0 | +0.56% | 1,394 |
| 2026-02-12 | 5,231.0 | 5,233.0 | 5,223.0 | 5,225.0 | +9.0 | +0.17% | 417 |
| 2026-02-10 | 5,214.0 | 5,226.0 | 5,214.0 | 5,216.0 | +12.0 | +0.23% | 528 |
| 2026-02-09 | 5,220.0 | 5,220.0 | 5,204.0 | 5,204.0 | -60.0 | -1.14% | 959 |
| 2026-02-06 | 5,279.0 | 5,279.0 | 5,261.0 | 5,264.0 | +32.0 | +0.61% | 796 |
| 2026-02-05 | 5,235.0 | 5,236.0 | 5,230.0 | 5,232.0 | -1.0 | -0.02% | 347 |
| 2026-02-04 | 5,237.0 | 5,237.0 | 5,228.0 | 5,233.0 | +5.0 | +0.10% | 176 |
| 2026-02-03 | 5,242.0 | 5,242.0 | 5,227.0 | 5,228.0 | -28.0 | -0.53% | 974 |
| 2026-02-02 | 5,217.0 | 5,256.0 | 5,217.0 | 5,256.0 | +26.0 | +0.50% | 1,027 |
| 2026-01-30 | 5,232.0 | 5,240.0 | 5,230.0 | 5,230.0 | +2.0 | +0.04% | 224 |
| 2026-01-29 | 5,239.0 | 5,240.0 | 5,228.0 | 5,228.0 | -13.0 | -0.25% | 370 |
| 2026-01-28 | 5,251.0 | 5,251.0 | 5,239.0 | 5,241.0 | -3.0 | -0.06% | 221 |
| 2026-01-27 | 5,255.0 | 5,255.0 | 5,244.0 | 5,244.0 | -2.0 | -0.04% | 35 |
| 2026-01-26 | 5,243.0 | 5,251.0 | 5,243.0 | 5,246.0 | +12.0 | +0.23% | 370 |
| 2026-01-23 | 5,240.0 | 5,240.0 | 5,234.0 | 5,234.0 | +3.0 | +0.06% | 23 |
| 2026-01-22 | 5,243.0 | 5,243.0 | 5,231.0 | 5,231.0 | +8.0 | +0.15% | 312 |
| 2026-01-21 | 5,220.0 | 5,229.0 | 5,220.0 | 5,223.0 | -7.0 | -0.13% | 489 |
| 2026-01-20 | 5,243.0 | 5,243.0 | 5,230.0 | 5,230.0 | -9.0 | -0.17% | 687 |
| 2026-01-19 | 5,256.0 | 5,256.0 | 5,239.0 | 5,239.0 | -24.0 | -0.46% | 1,608 |
| 2026-01-16 | 5,274.0 | 5,274.0 | 5,263.0 | 5,263.0 | -15.0 | -0.28% | 214 |
| 2026-01-15 | 5,270.0 | 5,278.0 | 5,270.0 | 5,278.0 | +15.0 | +0.29% | 326 |
| 2026-01-14 | 5,265.0 | 5,265.0 | 5,262.0 | 5,263.0 | +8.0 | +0.15% | 343 |
| 2026-01-13 | 5,272.0 | 5,272.0 | 5,255.0 | 5,255.0 | -10.0 | -0.19% | 686 |
| 2026-01-09 | 5,277.0 | 5,277.0 | 5,265.0 | 5,265.0 | -21.0 | -0.40% | 172 |
| 2026-01-08 | 5,268.0 | 5,286.0 | 5,268.0 | 5,286.0 | +18.0 | +0.34% | 110 |
| 2026-01-07 | 5,271.0 | 5,271.0 | 5,267.0 | 5,268.0 | +7.0 | +0.13% | 381 |
| 2026-01-06 | 5,261.0 | 5,261.0 | 5,261.0 | 5,261.0 | 0.0 | 0.00% | — |
| 2026-01-05 | 5,330.0 | 5,330.0 | 5,261.0 | 5,261.0 | -25.0 | -0.47% | 856 |
| 2025-12-30 | 5,280.0 | 5,290.0 | 5,280.0 | 5,286.0 | +8.0 | +0.15% | 170 |
| 2025-12-29 | 5,278.0 | 5,278.0 | 5,278.0 | 5,278.0 | +6.0 | +0.11% | 150 |
| 2025-12-26 | 5,274.0 | 5,274.0 | 5,270.0 | 5,272.0 | +11.0 | +0.21% | 690 |
| 2025-12-25 | 5,264.0 | 5,282.0 | 5,261.0 | 5,261.0 | -3.0 | -0.06% | 1,305 |
| 2025-12-24 | 5,266.0 | 5,272.0 | 5,264.0 | 5,264.0 | -4.0 | -0.08% | 773 |
| 2025-12-23 | 5,266.0 | 5,272.0 | 5,266.0 | 5,268.0 | +2.0 | +0.04% | 609 |
| 2025-12-22 | 5,282.0 | 5,282.0 | 5,266.0 | 5,266.0 | -18.0 | -0.34% | 66 |
| 2025-12-19 | 5,284.0 | 5,284.0 | 5,284.0 | 5,284.0 | 0.0 | 0.00% | — |
| 2025-12-18 | 5,284.0 | 5,284.0 | 5,284.0 | 5,284.0 | +12.0 | +0.23% | 21 |
| 2025-12-17 | 5,277.0 | 5,277.0 | 5,271.0 | 5,272.0 | +5.0 | +0.09% | 62 |
| 2025-12-16 | 5,278.0 | 5,278.0 | 5,267.0 | 5,267.0 | +1.0 | +0.02% | 6 |
| 2025-12-15 | 5,273.0 | 5,273.0 | 5,260.0 | 5,266.0 | -2.0 | -0.04% | 76 |
| 2025-12-12 | 5,278.0 | 5,278.0 | 5,266.0 | 5,268.0 | -10.0 | -0.19% | 112 |
| 2025-12-11 | 5,275.0 | 5,286.0 | 5,275.0 | 5,278.0 | +15.0 | +0.29% | 355 |
| 2025-12-10 | 5,261.0 | 5,263.0 | 5,261.0 | 5,263.0 | +2.0 | +0.04% | 34 |
| 2025-12-09 | 5,270.0 | 5,273.0 | 5,261.0 | 5,261.0 | -17.0 | -0.32% | 335 |
| 2025-12-08 | 5,287.0 | 5,287.0 | 5,278.0 | 5,278.0 | -15.0 | -0.28% | 282 |
| 2025-12-05 | 5,303.0 | 5,303.0 | 5,293.0 | 5,293.0 | -14.0 | -0.26% | 37 |
| 2025-12-04 | 5,307.0 | 5,307.0 | 5,307.0 | 5,307.0 | +9.0 | +0.17% | 10 |
| 2025-12-03 | 5,294.0 | 5,305.0 | 5,294.0 | 5,298.0 | +4.0 | +0.08% | 209 |
| 2025-12-02 | 5,298.0 | 5,298.0 | 5,294.0 | 5,294.0 | -22.0 | -0.41% | 44 |
| 2025-12-01 | 5,321.0 | 5,323.0 | 5,316.0 | 5,316.0 | -16.0 | -0.30% | 13 |
| 2025-11-28 | 5,319.0 | 5,332.0 | 5,319.0 | 5,332.0 | +3.0 | +0.06% | 64 |
| 2025-11-27 | 5,337.0 | 5,337.0 | 5,329.0 | 5,329.0 | +3.0 | +0.06% | 23 |
| 2025-11-26 | 5,317.0 | 5,326.0 | 5,317.0 | 5,326.0 | +10.0 | +0.19% | 106 |
| 2025-11-25 | 5,319.0 | 5,319.0 | 5,316.0 | 5,316.0 | +23.0 | +0.43% | 107 |
| 2025-11-21 | 5,286.0 | 5,299.0 | 5,286.0 | 5,293.0 | +19.0 | +0.36% | 611 |
| 2025-11-20 | 5,285.0 | 5,285.0 | 5,274.0 | 5,274.0 | -10.0 | -0.19% | 42 |
| 2025-11-19 | 5,290.0 | 5,290.0 | 5,284.0 | 5,284.0 | -1.0 | -0.02% | 7 |
| 2025-11-18 | 5,270.0 | 5,285.0 | 5,270.0 | 5,285.0 | +14.0 | +0.27% | 83 |
| 2025-11-17 | 5,282.0 | 5,282.0 | 5,270.0 | 5,271.0 | -12.0 | -0.23% | 31 |
| 2025-11-14 | 5,292.0 | 5,292.0 | 5,278.0 | 5,283.0 | -9.0 | -0.17% | 92 |
| 2025-11-13 | 5,303.0 | 5,303.0 | 5,292.0 | 5,292.0 | +1.0 | +0.02% | 159 |
| 2025-11-12 | 5,289.0 | 5,292.0 | 5,289.0 | 5,291.0 | +13.0 | +0.25% | 252 |
| 2025-11-11 | 5,278.0 | 5,278.0 | 5,278.0 | 5,278.0 | 0.0 | 0.00% | — |
| 2025-11-10 | 5,276.0 | 5,282.0 | 5,276.0 | 5,278.0 | -13.0 | -0.25% | 293 |
| 2025-11-07 | 5,321.0 | 5,321.0 | 5,289.0 | 5,291.0 | -33.0 | -0.62% | 37 |
| 2025-11-06 | 5,329.0 | 5,329.0 | 5,319.0 | 5,324.0 | -25.0 | -0.47% | 86 |
| 2025-11-05 | 5,348.0 | 5,355.0 | 5,348.0 | 5,349.0 | +14.0 | +0.26% | 90 |
| 2025-11-04 | 5,347.0 | 5,347.0 | 5,335.0 | 5,335.0 | -6.0 | -0.11% | 63 |
| 2025-10-31 | 5,348.0 | 5,348.0 | 5,336.0 | 5,341.0 | -10.0 | -0.19% | 23 |
| 2025-10-30 | 5,355.0 | 5,355.0 | 5,341.0 | 5,351.0 | -35.0 | -0.65% | 82 |
| 2025-10-29 | 5,387.0 | 5,387.0 | 5,386.0 | 5,386.0 | +3.0 | +0.06% | 4 |
| 2025-10-28 | 5,382.0 | 5,386.0 | 5,382.0 | 5,383.0 | +17.0 | +0.32% | 29 |
| 2025-10-27 | 5,371.0 | 5,371.0 | 5,365.0 | 5,366.0 | -30.0 | -0.56% | 23 |
| 2025-10-23 | 5,397.0 | 5,397.0 | 5,392.0 | 5,396.0 | +6.0 | +0.11% | 167 |
| 2025-10-22 | 5,395.0 | 5,395.0 | 5,390.0 | 5,390.0 | +4.0 | +0.07% | 14 |
| 2025-10-21 | 5,386.0 | 5,386.0 | 5,386.0 | 5,386.0 | +30.0 | +0.56% | 8 |
| 2025-10-20 | 5,382.0 | 5,382.0 | 5,356.0 | 5,356.0 | -47.0 | -0.87% | 276 |
| 2025-10-17 | 5,395.0 | 5,403.0 | 5,393.0 | 5,403.0 | +34.0 | +0.63% | 277 |
| 2025-10-16 | 5,372.0 | 5,372.0 | 5,369.0 | 5,369.0 | +1.0 | +0.02% | 25 |
| 2025-10-15 | 5,368.0 | 5,368.0 | 5,368.0 | 5,368.0 | +14.0 | +0.26% | 1 |
| 2025-10-14 | 5,340.0 | 5,361.0 | 5,340.0 | 5,354.0 | +31.0 | +0.58% | 292 |
| 2025-10-10 | 5,325.0 | 5,330.0 | 5,323.0 | 5,323.0 | -7.0 | -0.13% | 15 |
| 2025-10-09 | 5,330.0 | 5,330.0 | 5,329.0 | 5,330.0 | +4.0 | +0.08% | 103 |
| 2025-10-08 | 5,322.0 | 5,332.0 | 5,322.0 | 5,326.0 | +6.0 | +0.11% | 1,077 |
| 2025-10-07 | 5,322.0 | 5,322.0 | 5,314.0 | 5,320.0 | -4.0 | -0.08% | 7 |
| 2025-10-06 | 5,329.0 | 5,329.0 | 5,317.0 | 5,324.0 | -12.0 | -0.22% | 33 |
| 2025-10-03 | 5,348.0 | 5,348.0 | 5,336.0 | 5,336.0 | -9.0 | -0.17% | 52 |
| 2025-10-02 | 5,344.0 | 5,345.0 | 5,344.0 | 5,345.0 | +23.0 | +0.43% | 471 |
| 2025-10-01 | 5,329.0 | 5,329.0 | 5,322.0 | 5,322.0 | -6.0 | -0.11% | 20 |
| 2025-09-30 | 5,328.0 | 5,328.0 | 5,328.0 | 5,328.0 | +7.0 | +0.13% | 23 |
| 2025-09-29 | 5,321.0 | 5,321.0 | 5,321.0 | 5,321.0 | +12.0 | +0.23% | 1 |
| 2025-09-26 | 5,314.0 | 5,314.0 | 5,309.0 | 5,309.0 | -16.0 | -0.30% | 17 |
| 2025-09-25 | 5,329.0 | 5,331.0 | 5,323.0 | 5,325.0 | -22.0 | -0.41% | 99 |
| 2025-09-24 | 5,346.0 | 5,347.0 | 5,345.0 | 5,347.0 | +17.0 | +0.32% | 16 |
| 2025-09-22 | 5,330.0 | 5,330.0 | 5,330.0 | 5,330.0 | -9.0 | -0.17% | 1 |
| 2025-09-19 | 5,344.0 | 5,345.0 | 5,336.0 | 5,339.0 | -12.0 | -0.22% | 46 |
| 2025-09-18 | 5,354.0 | 5,354.0 | 5,350.0 | 5,351.0 | -20.0 | -0.37% | 158 |
| 2025-09-17 | 5,375.0 | 5,375.0 | 5,371.0 | 5,371.0 | +3.0 | +0.06% | 25 |
| 2025-09-16 | 5,376.0 | 5,376.0 | 5,368.0 | 5,368.0 | -1.0 | -0.02% | 33 |
| 2025-09-12 | 5,369.0 | 5,369.0 | 5,369.0 | 5,369.0 | +6.0 | +0.11% | 21 |
| 2025-09-11 | 5,369.0 | 5,369.0 | 5,362.0 | 5,363.0 | — | — | 63 |
直近120営業日分を表示