MAXIS米国国債7-10年上場投信(為替ヘッジあり)（2839）の時価総額の推移
2026/03/09～2026/08/04
株価＆時価総額の推移
| 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 |
| 08/04 | 5,024 | 5,024 | 5,009 | 5,009 | -0.02% | 8,012 | - | -0.71% | - | - |
| 08/03 | 5,050 | 5,050 | 5,007 | 5,010 | -0.28% | 10,007 | - | -0.77% | - | - |
| 07/31 | 5,027 | 5,027 | 5,015 | 5,024 | +0.34% | 4,725 | - | -0.55% | - | - |
| 07/30 | 5,028 | 5,028 | 5,007 | 5,007 | -0.58% | 68 | - | -0.93% | - | - |
| 07/29 | 5,070 | 5,070 | 5,030 | 5,036 | +0.18% | 15 | - | -0.4% | - | - |
| 07/28 | 5,019 | 5,028 | 5,019 | 5,027 | -0.2% | 3,899 | - | -0.61% | - | - |
| 07/27 | 5,002 | 5,037 | 5,002 | 5,037 | +0.74% | 51 | - | -0.45% | - | - |
| 07/24 | 5,000 | 5,001 | 4,998 | 5,000 | -0.34% | 147 | - | -1.21% | - | - |
| 07/23 | 5,018 | 5,018 | 5,016 | 5,017 | -0.22% | 62 | - | -0.93% | - | - |
| 07/22 | 5,029 | 5,030 | 5,022 | 5,028 | -0.24% | 8,233 | - | -0.77% | - | - |
| 07/21 | 5,070 | 5,070 | 5,040 | 5,040 | -0.24% | 3,994 | - | -0.57% | - | - |
| 07/17 | 5,052 | 5,052 | 5,052 | 5,052 | +0.22% | 4,212 | - | -0.36% | - | - |
| 07/15 | 5,041 | 5,041 | 5,041 | 5,041 | +0.3% | 30,000 | - | -0.57% | - | - |
| 07/14 | 5,037 | 5,037 | 5,025 | 5,026 | -0.26% | 28 | - | -0.87% | - | - |
| 07/13 | 5,040 | 5,045 | 5,035 | 5,039 | -0.28% | 9,753 | - | -0.63% | - | - |
| 07/10 | 5,053 | 5,053 | 5,053 | 5,053 | +0.2% | 3,291 | - | -0.34% | - | - |
| 07/09 | 5,099 | 5,099 | 5,040 | 5,043 | -0.14% | 16,216 | - | -0.55% | - | - |
| 07/08 | 5,050 | 5,050 | 5,050 | 5,050 | -0.47% | 139 | - | -0.43% | - | - |
| 07/07 | 5,099 | 5,099 | 5,074 | 5,074 | -0.06% | 3,617 | - | +0.02% | - | - |
| 07/06 | 5,099 | 5,099 | 5,077 | 5,077 | +0.02% | 3,387 | - | +0.08% | - | - |
| 07/03 | 5,076 | 5,080 | 5,076 | 5,076 | +0.08% | 8 | - | +0.06% | - | - |
| 07/02 | 5,149 | 5,149 | 5,070 | 5,072 | -0.06% | 9,081 | - | -0.04% | - | - |
| 07/01 | 5,093 | 5,093 | 5,074 | 5,075 | -0.67% | 223 | - | +0.04% | - | - |
| 06/30 | 5,108 | 5,113 | 5,108 | 5,109 | +0.1% | 7 | - | +0.71% | - | - |
| 06/29 | 5,107 | 5,112 | 5,104 | 5,104 | -0.06% | 5 | - | +0.65% | - | - |
| 06/26 | 5,091 | 5,109 | 5,091 | 5,107 | +0.27% | 8,762 | - | +0.73% | - | - |
| 06/25 | 5,051 | 5,097 | 5,051 | 5,093 | +0.57% | 822 | - | +0.51% | - | - |
| 06/24 | 5,084 | 5,084 | 5,062 | 5,064 | -0.06% | 418 | - | -0.02% | - | - |
| 06/23 | 5,084 | 5,084 | 5,060 | 5,067 | -0.04% | 467 | - | +0.08% | - | - |
| 06/22 | 5,054 | 5,069 | 5,054 | 5,069 | -0.14% | 1,444 | - | +0.14% | - | - |
| 06/19 | 5,082 | 5,082 | 5,076 | 5,076 | +0.1% | 4 | - | +0.32% | - | - |
| 06/18 | 5,071 | 5,071 | 5,070 | 5,071 | -0.31% | 92 | - | +0.24% | - | - |
| 06/17 | 5,091 | 5,091 | 5,086 | 5,087 | +0.26% | 105 | - | +0.55% | - | - |
| 06/16 | 5,075 | 5,075 | 5,074 | 5,074 | -0.14% | 69 | - | +0.3% | - | - |
| 06/15 | 5,091 | 5,091 | 5,081 | 5,081 | +0.16% | 168 | - | +0.42% | - | - |
| 06/12 | 5,050 | 5,073 | 5,050 | 5,073 | +0.63% | 319 | - | +0.24% | - | - |
| 06/11 | 5,046 | 5,046 | 5,041 | 5,041 | -0.12% | 13 | - | -0.41% | - | - |
| 06/10 | 5,047 | 5,050 | 5,045 | 5,047 | +0.06% | 268 | - | -0.36% | - | - |
| 06/09 | 5,043 | 5,044 | 5,037 | 5,044 | +0.28% | 94 | - | -0.49% | - | - |
| 06/08 | 5,081 | 5,081 | 5,030 | 5,030 | -0.91% | 446 | - | -0.85% | - | - |
| 06/05 | 5,071 | 5,076 | 5,071 | 5,076 | +0.18% | 101 | - | -0.06% | - | - |
| 06/04 | 5,071 | 5,071 | 5,067 | 5,067 | -0.1% | 5 | - | -0.31% | - | - |
| 06/03 | 5,079 | 5,080 | 5,072 | 5,072 | -0.26% | 18 | - | -0.29% | - | - |
| 06/02 | 5,084 | 5,085 | 5,082 | 5,085 | +0.16% | 279 | - | -0.14% | - | - |
| 06/01 | 5,085 | 5,085 | 5,077 | 5,077 | -0.18% | 12 | - | -0.37% | - | - |
| 05/29 | 5,089 | 5,089 | 5,086 | 5,086 | +0.49% | 12 | - | -0.29% | - | - |
| 05/28 | 5,066 | 5,066 | 5,054 | 5,061 | -0.24% | 140 | - | -0.88% | - | - |
| 05/27 | 5,070 | 5,074 | 5,068 | 5,073 | +0.22% | 55 | - | -0.72% | - | - |
| 05/26 | 5,071 | 5,071 | 5,060 | 5,062 | -0.12% | 23 | - | -1.06% | - | - |
| 05/25 | 5,050 | 5,071 | 5,050 | 5,068 | +0.54% | 136 | - | -1.03% | - | - |
| 05/22 | 5,044 | 5,044 | 5,035 | 5,041 | 0% | 14 | - | -1.66% | - | - |
| 05/21 | 5,036 | 5,041 | 5,034 | 5,041 | +0.56% | 24 | - | -1.75% | - | - |
| 05/20 | 5,014 | 5,014 | 5,004 | 5,013 | -0.34% | 18 | - | -2.41% | - | - |
| 05/19 | 5,037 | 5,037 | 5,029 | 5,030 | +0.16% | 40 | - | -2.33% | - | - |
| 05/18 | 5,069 | 5,069 | 5,021 | 5,022 | -0.61% | 43 | - | -2.62% | - | - |
| 05/15 | 5,070 | 5,070 | 5,053 | 5,053 | -0.55% | 15 | - | -2.11% | - | - |
| 05/14 | 5,080 | 5,082 | 5,080 | 5,081 | -0.04% | 8 | - | -1.66% | - | - |
| 05/13 | 5,088 | 5,088 | 5,071 | 5,083 | -0.1% | 118 | - | -1.68% | - | - |
| 05/12 | 5,100 | 5,100 | 5,088 | 5,088 | -0.25% | 74 | - | -1.64% | - | - |
| 05/11 | 5,110 | 5,110 | 5,101 | 5,101 | -0.12% | 179 | - | -1.47% | - | - |
| 05/08 | 5,188 | 5,188 | 4,988 | 5,107 | -0.2% | 38 | - | -1.39% | - | - |
| 05/07 | 5,129 | 5,129 | 5,117 | 5,117 | -0.79% | 136 | - | -1.24% | - | - |
| 05/01 | 5,139 | 5,158 | 5,139 | 5,158 | +0.37% | 136 | - | -0.44% | - | - |
| 04/30 | 5,174 | 5,174 | 5,138 | 5,139 | -0.64% | 74 | - | -0.81% | - | - |
| 04/28 | 5,177 | 5,177 | 5,172 | 5,172 | -0.12% | 46 | - | -0.19% | - | - |
| 04/27 | 5,173 | 5,178 | 5,173 | 5,178 | +0.1% | 17 | - | -0.08% | - | - |
| 04/24 | 5,178 | 5,178 | 5,173 | 5,173 | -0.14% | 7 | - | -0.14% | - | - |
| 04/23 | 5,188 | 5,188 | 5,176 | 5,180 | -0.25% | 40 | - | -0.02% | - | - |
| 04/22 | 5,192 | 5,193 | 5,186 | 5,193 | -0.25% | 9 | - | +0.19% | - | - |
| 04/21 | 5,206 | 5,206 | 5,203 | 5,206 | +0.06% | 39 | - | +0.44% | - | - |
| 04/20 | 5,199 | 5,203 | 5,199 | 5,203 | +0.44% | 36 | - | +0.39% | - | - |
| 04/17 | 5,189 | 5,189 | 5,177 | 5,180 | -0.4% | 68 | - | -0.06% | - | - |
| 04/16 | 5,198 | 5,201 | 5,194 | 5,201 | -0.02% | 103 | - | +0.33% | - | - |
| 04/15 | 5,203 | 5,203 | 5,201 | 5,202 | +0.23% | 57 | - | +0.31% | - | - |
| 04/14 | 5,192 | 5,192 | 5,190 | 5,190 | +0.54% | 12 | - | +0.04% | - | - |
| 04/13 | 5,171 | 5,171 | 5,161 | 5,162 | -0.39% | 33 | - | -0.52% | - | - |
| 04/10 | 5,200 | 5,200 | 5,182 | 5,182 | -3.12% | 12 | - | -0.19% | - | - |
| 04/09 | 5,389 | 5,389 | 5,182 | 5,349 | +2.83% | 140 | - | +2.96% | - | - |
| 04/08 | 5,202 | 5,202 | 5,202 | 5,202 | +0.81% | 14 | - | +0.19% | - | - |
| 04/07 | 5,158 | 5,166 | 5,158 | 5,160 | +0.08% | 18 | - | -0.71% | - | - |
| 04/06 | 5,259 | 5,259 | 5,156 | 5,156 | -0.44% | 82 | - | -0.88% | - | - |
| 04/03 | 5,179 | 5,179 | 5,179 | 5,179 | +0.58% | 1 | - | -0.54% | - | - |
| 04/02 | 5,175 | 5,175 | 5,149 | 5,149 | -0.62% | 56 | - | -1.19% | - | - |
| 04/01 | 5,180 | 5,185 | 5,180 | 5,181 | +0.27% | 30,015 | - | -0.67% | - | - |
| 03/31 | 5,158 | 5,167 | 5,158 | 5,167 | +0.49% | 490 | - | -1.02% | - | - |
| 03/30 | 5,141 | 5,144 | 5,138 | 5,142 | +0.23% | 181 | - | -1.57% | - | - |
| 03/27 | 5,139 | 5,139 | 5,130 | 5,130 | -0.58% | 175 | - | -1.89% | - | - |
| 03/26 | 5,175 | 5,175 | 5,157 | 5,160 | -0.1% | 10 | - | -1.43% | - | - |
| 03/25 | 5,165 | 5,165 | 5,165 | 5,165 | +0.25% | 3 | - | -1.43% | - | - |
| 03/24 | 5,143 | 5,168 | 5,143 | 5,152 | +0.33% | 6 | - | -1.74% | - | - |
| 03/23 | 5,129 | 5,143 | 5,129 | 5,135 | -1.15% | 391 | - | -2.12% | - | - |
| 03/19 | 5,199 | 5,199 | 5,186 | 5,195 | -0.71% | 196 | - | -1.03% | - | - |
| 03/18 | 5,224 | 5,232 | 5,224 | 5,232 | +0.48% | 3 | - | -0.34% | - | - |
| 03/17 | 5,205 | 5,216 | 5,205 | 5,207 | +0.23% | 334 | - | -0.84% | - | - |
| 03/16 | 5,203 | 5,205 | 5,195 | 5,195 | -0.1% | 75 | - | -1.09% | - | - |
| 03/13 | 5,206 | 5,206 | 5,197 | 5,200 | -0.23% | 114 | - | -1.01% | - | - |
| 03/12 | 5,247 | 5,247 | 5,206 | 5,212 | -0.69% | 202 | - | -0.82% | - | - |
| 03/11 | 5,248 | 5,248 | 5,248 | 5,248 | -0.04% | 1 | - | -0.15% | - | - |
| 03/10 | 5,249 | 5,255 | 5,249 | 5,250 | +0.67% | 24,706 | - | -0.11% | - | - |
| 03/09 | 5,247 | 5,247 | 5,215 | 5,215 | -0.59% | 14 | - | -0.76% | - | - |
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 | 7,580
12/10 | 5,940
10/21 | 78,665
11/10 |
2023年
5月期 | 6,700
4/10 | 5,416
10/23 | 36,824
3/13 |
2024年
5月期 | 5,851
12/28 | 5,330
11/18
11/14 | 40,974
7/12 |
2025年
5月期 | 5,523
4/7 | 5,189
5/22 | 80,401
4/4 |
| 最新 | 5,009
2026/8/4 | 8,012 |
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。
