MAXIS米国国債7-10年上場投信(為替ヘッジなし)（2838）の株価チャート
株価
8/26
- 前日 (8/25)
- 8,692
- 始値
- 8,740
- 高値
- 8,740
- 安値
- 8,719
- 終値 +0.31%
- 8,719
- 出来高 +999.99%
- 389
乖離率
- 株価（5日）
移動平均値 - +0.32%
8,691 - 株価（25日）
移動平均値 - -0.98%
8,805 - 出来高（5日）
移動平均値 - -89.81%
3,816
2026/03/30～2026/08/26
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/26 | 8,740 | 8,740 | 8,719 | 8,719 | +0.31% | 389 | - | -0.98% | - | - |
| 08/25 | 8,692 | 8,692 | 8,692 | 8,692 | +0.35% | 20 | - | -1.41% | - | - |
| 08/24 | 8,826 | 8,826 | 8,662 | 8,662 | -0.17% | 246 | - | -1.89% | - | - |
| 08/21 | 8,688 | 8,688 | 8,673 | 8,677 | -0.3% | 11,219 | - | -1.87% | - | - |
| 08/20 | 8,683 | 8,744 | 8,683 | 8,703 | -0.06% | 7,208 | - | -1.71% | - | - |
| 08/19 | 8,701 | 8,711 | 8,701 | 8,708 | +0.06% | 4 | - | -1.76% | - | - |
| 08/18 | 8,693 | 8,703 | 8,691 | 8,703 | +0.07% | 207 | - | -1.94% | - | - |
| 08/17 | 8,707 | 8,707 | 8,697 | 8,697 | -0.39% | 4 | - | -2.12% | - | - |
| 08/14 | 8,738 | 8,738 | 8,731 | 8,731 | +0.28% | 72 | - | -1.87% | - | - |
| 08/13 | 8,717 | 8,717 | 8,707 | 8,707 | +0.08% | 61 | - | -2.26% | - | - |
| 08/12 | 8,691 | 8,700 | 8,691 | 8,700 | +0.43% | 278 | - | -2.47% | - | - |
| 08/10 | 8,636 | 8,663 | 8,623 | 8,663 | +0.15% | 3,225 | - | -3.02% | - | - |
| 08/07 | 8,660 | 8,660 | 8,650 | 8,650 | -1.21% | 2,060 | - | -3.3% | - | - |
| 08/06 | 8,756 | 8,756 | 8,756 | 8,756 | +0.11% | 1 | - | -2.29% | - | - |
| 08/05 | 8,748 | 8,748 | 8,746 | 8,746 | +0.63% | 127 | - | -2.53% | - | - |
| 08/04 | 8,702 | 8,702 | 8,683 | 8,691 | -2.57% | 221 | - | -3.28% | - | - |
| 08/03 | 8,884 | 8,920 | 8,591 | 8,920 | +0.41% | 6,422 | - | -0.91% | - | - |
| 07/31 | 8,847 | 8,884 | 8,847 | 8,884 | -1.29% | 2,677 | - | -1.37% | - | - |
| 07/30 | 9,028 | 9,028 | 9,000 | 9,000 | -0.48% | 65 | - | -0.14% | - | - |
| 07/29 | 9,100 | 9,100 | 9,043 | 9,043 | -0.08% | 7,630 | - | +0.36% | - | - |
| 07/28 | 9,041 | 9,050 | 9,039 | 9,050 | +0.13% | 11,748 | - | +0.47% | - | - |
| 07/27 | 9,001 | 9,038 | 9,001 | 9,038 | +0.47% | 6,899 | - | +0.37% | - | - |
| 07/24 | 8,997 | 9,001 | 8,996 | 8,996 | +0.16% | 2,303 | - | -0.06% | - | - |
| 07/23 | 8,991 | 8,993 | 8,982 | 8,982 | -0.19% | 11,112 | - | -0.19% | - | - |
| 07/22 | 9,012 | 9,012 | 8,999 | 8,999 | +0.02% | 6,169 | - | +0.02% | - | - |
| 07/21 | 9,045 | 9,045 | 8,991 | 8,997 | -0.23% | 2,024 | - | +0.04% | - | - |
| 07/17 | 9,013 | 9,018 | 9,010 | 9,018 | +0.22% | 13,131 | - | +0.32% | - | - |
| 07/16 | 8,998 | 8,998 | 8,998 | 8,998 | +0.4% | 1 | - | +0.14% | - | - |
| 07/15 | 8,987 | 8,987 | 8,962 | 8,962 | +0.06% | 12,120 | - | -0.19% | - | - |
| 07/14 | 9,127 | 9,127 | 8,952 | 8,957 | -0.22% | 13,987 | - | -0.21% | - | - |
| 07/13 | 8,962 | 8,977 | 8,962 | 8,977 | +0.03% | 5,584 | - | +0.07% | - | - |
| 07/10 | 9,012 | 9,012 | 8,974 | 8,974 | -0.22% | 53 | - | +0.08% | - | - |
| 07/09 | 9,099 | 9,099 | 8,994 | 8,994 | 0% | 34 | - | +0.35% | - | - |
| 07/08 | 9,006 | 9,006 | 8,994 | 8,994 | -0.16% | 2,444 | - | +0.4% | - | - |
| 07/07 | 9,028 | 9,028 | 9,008 | 9,008 | -0.19% | 2,189 | - | +0.6% | - | - |
| 07/06 | 9,098 | 9,098 | 9,016 | 9,025 | +0.55% | 5,137 | - | +0.86% | - | - |
| 07/03 | 9,010 | 9,010 | 8,976 | 8,976 | -0.63% | 1,461 | - | +0.39% | - | - |
| 07/02 | 9,035 | 9,055 | 9,025 | 9,033 | -0.3% | 9,278 | - | +1.1% | - | - |
| 07/01 | 9,099 | 9,099 | 9,055 | 9,060 | -0.26% | 7,548 | - | +1.49% | - | - |
| 06/30 | 9,072 | 9,090 | 9,066 | 9,084 | +0.13% | 2,653 | - | +1.87% | - | - |
| 06/29 | 9,056 | 9,072 | 9,056 | 9,072 | +0.23% | 2 | - | +1.86% | - | - |
| 06/26 | 9,030 | 9,052 | 9,030 | 9,051 | +0.29% | 11,589 | - | +1.78% | - | - |
| 06/25 | 8,830 | 9,029 | 8,830 | 9,025 | +0.67% | 1,602 | - | +1.62% | - | - |
| 06/24 | 8,979 | 8,979 | 8,965 | 8,965 | +0.04% | 393 | - | +1.09% | - | - |
| 06/23 | 8,958 | 8,968 | 8,956 | 8,961 | -0.08% | 5,948 | - | +1.15% | - | - |
| 06/22 | 8,979 | 8,979 | 8,966 | 8,968 | +0.08% | 1,037 | - | +1.33% | - | - |
| 06/19 | 8,960 | 8,964 | 8,960 | 8,961 | +0.26% | 33 | - | +1.36% | - | - |
| 06/18 | 8,921 | 8,938 | 8,920 | 8,938 | +0.1% | 232 | - | +1.19% | - | - |
| 06/17 | 8,922 | 8,929 | 8,922 | 8,929 | +0.35% | 68 | - | +1.18% | - | - |
| 06/16 | 8,908 | 8,908 | 8,898 | 8,898 | -0.11% | 210 | - | +0.92% | - | - |
| 06/15 | 8,901 | 8,933 | 8,901 | 8,908 | +0.1% | 647 | - | +1.1% | - | - |
| 06/12 | 8,805 | 8,900 | 8,805 | 8,899 | +0.36% | 48 | - | +1.07% | - | - |
| 06/11 | 8,861 | 8,867 | 8,861 | 8,867 | -0.07% | 14 | - | +0.77% | - | - |
| 06/10 | 8,873 | 8,873 | 8,873 | 8,873 | +0.38% | 4 | - | +0.84% | - | - |
| 06/08 | 8,844 | 8,844 | 8,839 | 8,839 | -0.39% | 692 | - | +0.41% | - | - |
| 06/05 | 8,874 | 8,874 | 8,874 | 8,874 | +0.09% | 50 | - | +0.74% | - | - |
| 06/04 | 8,875 | 8,875 | 8,866 | 8,866 | -0.21% | 60 | - | +0.59% | - | - |
| 06/03 | 8,904 | 8,904 | 8,872 | 8,885 | +0.02% | 167 | - | +0.73% | - | - |
| 06/02 | 8,883 | 8,883 | 8,874 | 8,883 | +0.33% | 42 | - | +0.65% | - | - |
| 06/01 | 8,850 | 8,854 | 8,850 | 8,854 | -0.03% | 11 | - | +0.26% | - | - |
| 05/29 | 8,857 | 8,857 | 8,857 | 8,857 | +0.43% | 5 | - | +0.21% | - | - |
| 05/28 | 8,988 | 8,988 | 8,819 | 8,819 | -0.21% | 60 | - | -0.28% | - | - |
| 05/27 | 8,662 | 8,838 | 8,662 | 8,838 | +0.3% | 73 | - | -0.16% | - | - |
| 05/26 | 8,806 | 8,812 | 8,806 | 8,812 | +0.14% | 90,020 | - | -0.51% | - | - |
| 05/25 | 8,750 | 8,800 | 8,750 | 8,800 | +0.53% | 119 | - | -0.74% | - | - |
| 05/22 | 8,896 | 8,896 | 8,754 | 8,754 | +0.09% | 10 | - | -1.35% | - | - |
| 05/21 | 8,746 | 8,746 | 8,746 | 8,746 | +0.46% | 1 | - | -1.54% | - | - |
| 05/20 | 8,899 | 8,899 | 8,700 | 8,706 | -0.5% | 130 | - | -2.11% | - | - |
| 05/19 | 8,915 | 8,915 | 8,728 | 8,750 | +0.34% | 166 | - | -1.73% | - | - |
| 05/18 | 8,726 | 8,729 | 8,711 | 8,720 | -0.43% | 122 | - | -2.17% | - | - |
| 05/15 | 8,768 | 8,768 | 8,758 | 8,758 | +0.15% | 139 | - | -1.85% | - | - |
| 05/14 | 8,751 | 8,751 | 8,745 | 8,745 | 0% | 340 | - | -2.09% | - | - |
| 05/13 | 8,999 | 8,999 | 8,733 | 8,745 | +0.26% | 656 | - | -2.18% | - | - |
| 05/12 | 8,760 | 8,770 | 8,722 | 8,722 | -0.42% | 589 | - | -2.53% | - | - |
| 05/11 | 8,759 | 8,759 | 8,740 | 8,759 | +0.13% | 145 | - | -2.22% | - | - |
| 05/08 | 8,911 | 8,911 | 8,748 | 8,748 | -0.15% | 3 | - | -2.43% | - | - |
| 05/07 | 9,138 | 9,138 | 8,722 | 8,761 | -1.05% | 125 | - | -2.36% | - | - |
| 05/01 | 9,050 | 9,050 | 8,845 | 8,854 | -1.52% | 87 | - | -1.4% | - | - |
| 04/30 | 8,990 | 8,992 | 8,990 | 8,991 | +0.01% | 49 | - | +0.1% | - | - |
| 04/28 | 8,990 | 8,990 | 8,990 | 8,990 | -0.1% | 2 | - | +0.13% | - | - |
| 04/27 | 9,014 | 9,014 | 8,999 | 8,999 | -0.29% | 2,332 | - | +0.27% | - | - |
| 04/24 | 9,025 | 9,025 | 9,025 | 9,025 | +0.18% | 2 | - | +0.55% | - | - |
| 04/23 | 9,009 | 9,009 | 9,009 | 9,009 | 0% | 31 | - | +0.37% | - | - |
| 04/22 | 9,019 | 9,019 | 9,009 | 9,009 | -0.18% | 6 | - | +0.37% | - | - |
| 04/21 | 9,025 | 9,025 | 9,025 | 9,025 | +0.13% | 1 | - | +0.56% | - | - |
| 04/20 | 9,015 | 9,015 | 9,013 | 9,013 | -0.02% | 91 | - | +0.42% | - | - |
| 04/17 | 9,002 | 9,015 | 9,002 | 9,015 | +0.38% | 341 | - | +0.46% | - | - |
| 04/16 | 8,984 | 8,994 | 8,981 | 8,981 | -0.38% | 2,309 | - | +0.09% | - | - |
| 04/15 | 9,012 | 9,015 | 9,005 | 9,015 | +0.19% | 16 | - | +0.46% | - | - |
| 04/14 | 9,011 | 9,011 | 8,998 | 8,998 | +0.06% | 36 | - | +0.29% | - | - |
| 04/13 | 8,980 | 8,993 | 8,980 | 8,993 | -0.27% | 628 | - | +0.27% | - | - |
| 04/10 | 9,017 | 9,017 | 9,017 | 9,017 | +0.54% | 1 | - | +0.54% | - | - |
| 04/09 | 8,969 | 8,969 | 8,969 | 8,969 | -0.06% | 1 | - | 0% | - | - |
| 04/08 | 8,987 | 8,987 | 8,974 | 8,974 | +0.06% | 29 | - | +0.02% | - | - |
| 04/06 | 8,823 | 8,969 | 8,640 | 8,969 | -0.04% | 57 | - | -0.02% | - | - |
| 04/03 | 8,973 | 8,973 | 8,973 | 8,973 | +0.43% | 1 | - | +0.04% | - | - |
| 04/02 | 8,942 | 8,942 | 8,935 | 8,935 | -0.3% | 73 | - | -0.36% | - | - |
| 04/01 | 8,939 | 8,962 | 8,939 | 8,962 | -0.18% | 46 | - | -0.02% | - | - |
| 03/31 | 8,978 | 8,978 | 8,978 | 8,978 | +0.37% | 200 | - | +0.2% | - | - |
| 03/30 | 8,954 | 8,954 | 8,945 | 8,945 | +0.36% | 25 | - | -0.11% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2022年 5月期 | 8,342 9/8 | 7,300 2/17 | 56,586 3/4 | +3.89% 7/15 | -4.13% 12/21 |
| 2023年 5月期 | 8,261 11/20 | 7,306 1/18 | 61,347 1/30 | +4.29% 2/20 | -3.19% 1/16 |
| 2024年 5月期 | 9,501 8/2 | 7,730 12/5 | 28,470 1/17 | +8.16% 8/2 | -5.28% 8/9 |
| 2025年 5月期 | 9,112 11/28 | 7,787 4/15 | 23,609 12/30 | +3.13% 10/9 | -5.12% 4/22 |
| 2026年 5月期 | 9,203 1/5 | 8,639 1/28 | 90,020 5/26 | +2.53% 3/2 | -2.99% 1/28 |
| 最新 | 8,719 2026/8/26 | 389 | -0.98% 8,805 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 4%（1.04倍）
- 2026/08/26 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
7,300円（2022/02/17） - 19%（1.19倍）
8,719円（8/26）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
