2856 iシェアーズ 米国債3-7年 ETF(H有) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-11-21 | 689.4 | 689.4 | 687.6 | 687.7 | 4,320 | 687.70 |
2024-11-20 | 686.8 | 688.5 | 686.8 | 688.1 | 5,690 | 688.10 |
2024-11-19 | 687.3 | 687.9 | 687.1 | 687.8 | 3,470 | 687.80 |
2024-11-18 | 685.5 | 687.4 | 685.5 | 687.2 | 8,350 | 687.20 |
2024-11-15 | 685.5 | 686.4 | 685.2 | 685.4 | 288,600 | 685.40 |
2024-11-14 | 689.9 | 689.9 | 685.6 | 685.6 | 7,540 | 685.60 |
2024-11-13 | 689.9 | 689.9 | 685.6 | 686 | 22,190 | 686 |
2024-11-12 | 687 | 689.2 | 687 | 688.7 | 9,050 | 688.70 |
2024-11-11 | 690.9 | 691 | 688.6 | 689.7 | 34,400 | 689.70 |
2024-11-08 | 688.5 | 690.8 | 688.5 | 690.3 | 10,540 | 690.30 |
2024-11-07 | 686.8 | 688.2 | 686.8 | 688.2 | 58,800 | 688.20 |
2024-11-06 | 693 | 693 | 686 | 687.9 | 270,290 | 687.90 |
2024-11-05 | 693.3 | 693.3 | 690.8 | 691.2 | 12,730 | 691.20 |
2024-11-01 | 690.1 | 691.9 | 690.1 | 691.7 | 262,610 | 691.70 |
2024-10-31 | 690.8 | 691.6 | 690.8 | 691.3 | 22,610 | 691.30 |
2024-10-30 | 695.8 | 695.8 | 693.5 | 694.1 | 11,860 | 694.10 |
2024-10-29 | 690.9 | 693.1 | 690.9 | 693.1 | 12,270 | 693.10 |
2024-10-28 | 694.7 | 694.7 | 692.5 | 693.1 | 9,190 | 693.10 |
2024-10-25 | 694.9 | 696.5 | 694.9 | 696.4 | 18,210 | 696.40 |
2024-10-24 | 695.1 | 695.4 | 694.3 | 695.4 | 22,710 | 695.40 |
2024-10-23 | 698.3 | 698.3 | 694.7 | 694.9 | 32,350 | 694.90 |
2024-10-22 | 698 | 698 | 695.7 | 695.9 | 71,840 | 695.90 |
2024-10-21 | 700.3 | 700.3 | 699.4 | 700 | 146,870 | 700 |
2024-10-18 | 700 | 700.1 | 699.2 | 699.2 | 150,770 | 699.20 |
2024-10-17 | 701 | 701.7 | 700.7 | 701.3 | 12,670 | 701.30 |
2024-10-16 | 702.4 | 702.5 | 701.2 | 701.2 | 445,070 | 701.20 |
2024-10-15 | 700.3 | 700.3 | 699.2 | 699.4 | 11,900 | 699.40 |
2024-10-11 | 699.6 | 700.4 | 699.5 | 700.4 | 25,080 | 700.40 |
2024-10-10 | 701.5 | 701.5 | 699.3 | 699.6 | 26,330 | 699.60 |
2024-10-09 | 705.2 | 706.6 | 705.2 | 706.1 | 1,432,070 | 706.10 |
2024-10-08 | 706.1 | 707 | 705.4 | 707 | 845,800 | 707 |
2024-10-07 | 706 | 707.1 | 705.2 | 706.1 | 136,660 | 706.10 |
2024-10-04 | 715.2 | 715.2 | 712.9 | 713.1 | 718,640 | 713.10 |
2024-10-03 | 716.4 | 716.4 | 714.7 | 714.7 | 5,100 | 714.70 |
2024-10-02 | 718.7 | 718.7 | 715.9 | 716.4 | 20,650 | 716.40 |
2024-10-01 | 717.6 | 717.6 | 715.2 | 715.6 | 22,900 | 715.60 |
2024-09-30 | 716.4 | 717.5 | 716.4 | 717.4 | 20,190 | 717.40 |
2024-09-27 | 714 | 715.4 | 714 | 714.7 | 44,120 | 714.70 |
2024-09-26 | 718.5 | 718.5 | 715.8 | 716.6 | 32,730 | 716.60 |
2024-09-25 | 717.7 | 718.3 | 717.2 | 717.8 | 8,080 | 717.80 |
2024-09-24 | 719 | 719 | 716.4 | 717 | 10,620 | 717 |
2024-09-20 | 718.2 | 720.5 | 716.9 | 719.3 | 270,210 | 719.30 |
2024-09-19 | 717.6 | 717.6 | 716.2 | 717.5 | 50,420 | 717.50 |
2024-09-18 | 721.2 | 721.2 | 718.7 | 719.1 | 14,680 | 719.10 |
2024-09-17 | 721.8 | 721.8 | 719.4 | 719.4 | 70,180 | 719.40 |
2024-09-13 | 718.8 | 719.7 | 718.8 | 719.1 | 68,350 | 719.10 |
2024-09-12 | 718.6 | 719 | 716.9 | 718.7 | 25,520 | 718.70 |
2024-09-11 | 718.2 | 721.1 | 718.2 | 720.5 | 45,100 | 720.50 |
2024-09-10 | 718 | 718 | 717.1 | 717.7 | 17,450 | 717.70 |
2024-09-09 | 717.9 | 717.9 | 716.2 | 716.6 | 16,410 | 716.60 |
2024-09-06 | 716.3 | 716.4 | 715.7 | 716.3 | 122,420 | 716.30 |
2024-09-05 | 715.4 | 716.4 | 714.1 | 714.7 | 1,981,530 | 714.70 |
2024-09-04 | 716.9 | 716.9 | 712.7 | 713 | 164,550 | 713 |
2024-09-03 | 710 | 712.3 | 710 | 710.6 | 27,150 | 710.60 |
2024-09-02 | 710.6 | 712 | 710.6 | 711.2 | 17,780 | 711.20 |
2024-08-30 | 712.9 | 712.9 | 711.6 | 711.6 | 14,450 | 711.60 |
2024-08-29 | 714.9 | 714.9 | 713 | 713.2 | 58,290 | 713.20 |
2024-08-28 | 714.4 | 714.4 | 712.7 | 713.3 | 9,590 | 713.30 |
2024-08-27 | 713.1 | 713.4 | 712 | 712.5 | 28,260 | 712.50 |
2024-08-26 | 715.7 | 715.7 | 713.5 | 714.7 | 75,670 | 714.70 |
2024-08-23 | 712.6 | 713.4 | 711.4 | 711.4 | 15,910 | 711.40 |
2024-08-22 | 713.5 | 714.1 | 712.4 | 713.5 | 45,780 | 713.50 |
2024-08-21 | 712.2 | 713 | 712 | 712.6 | 66,690 | 712.60 |
2024-08-20 | 710.7 | 711 | 710.2 | 710.7 | 23,150 | 710.70 |
2024-08-19 | 711.8 | 711.8 | 709.9 | 711.3 | 14,710 | 711.30 |
2024-08-16 | 712.1 | 712.1 | 708.9 | 710.7 | 115,500 | 710.70 |
2024-08-15 | 715 | 715 | 712.1 | 713.4 | 18,880 | 713.40 |
2024-08-14 | 713.5 | 713.6 | 712.8 | 713.6 | 26,400 | 713.60 |
2024-08-13 | 713.3 | 713.3 | 710.8 | 711.9 | 140,140 | 711.90 |
2024-08-09 | 710.4 | 710.5 | 708.6 | 710.5 | 97,800 | 710.50 |
2024-08-08 | 713.5 | 713.5 | 710.9 | 712.3 | 26,020 | 712.30 |
2024-08-07 | 712.1 | 712.8 | 710.5 | 711 | 39,790 | 711 |
2024-08-06 | 715.1 | 717 | 712.3 | 712.8 | 179,440 | 712.80 |
2024-08-05 | 718 | 718.6 | 715 | 718.6 | 133,490 | 718.60 |
2024-08-02 | 706.4 | 710.3 | 706.4 | 710.1 | 772,280 | 710.10 |
2024-08-01 | 705 | 706.1 | 705 | 705.7 | 34,690 | 705.70 |
2024-07-31 | 703 | 703.6 | 702.4 | 703 | 214,410 | 703 |
2024-07-30 | 701.8 | 702.5 | 701.4 | 702.2 | 14,860 | 702.20 |
2024-07-29 | 702.9 | 703 | 702 | 702.4 | 7,000 | 702.40 |
2024-07-26 | 700 | 700.8 | 699.8 | 700.8 | 13,700 | 700.80 |
2024-07-25 | 700.2 | 701.1 | 699.7 | 701 | 36,600 | 701 |
2024-07-24 | 701.9 | 701.9 | 699.7 | 699.9 | 28,730 | 699.90 |
2024-07-23 | 700 | 700.2 | 699.5 | 700 | 17,780 | 700 |
2024-07-22 | 699.9 | 700.5 | 699.9 | 700.4 | 10,300 | 700.40 |
2024-07-19 | 701.7 | 701.8 | 700.8 | 700.9 | 13,190 | 700.90 |
2024-07-18 | 703.9 | 703.9 | 701.4 | 702 | 135,580 | 702 |
2024-07-17 | 702.2 | 703 | 701.8 | 702.1 | 111,570 | 702.10 |
2024-07-16 | 701 | 702.2 | 701 | 702.2 | 110,080 | 702.20 |
2024-07-12 | 701.1 | 701.3 | 700.1 | 701 | 218,700 | 701 |
2024-07-11 | 697.9 | 698.1 | 697.3 | 697.8 | 20,280 | 697.80 |
2024-07-10 | 702 | 702 | 697.3 | 697.9 | 5,260 | 697.90 |
2024-07-09 | 705 | 705 | 702.1 | 702.2 | 18,430 | 702.20 |
2024-07-08 | 702.8 | 703.2 | 702.1 | 702.5 | 61,110 | 702.50 |
2024-07-05 | 700 | 700.9 | 699.3 | 700.9 | 14,370 | 700.90 |
2024-07-04 | 702.1 | 702.1 | 699.4 | 699.9 | 3,120 | 699.90 |
2024-07-03 | 696 | 698.5 | 696 | 698.1 | 38,280 | 698.10 |
2024-07-02 | 699.5 | 699.5 | 696.9 | 697.8 | 27,900 | 697.80 |
2024-07-01 | 703 | 703 | 698.1 | 699 | 40,740 | 699 |
2024-06-28 | 702.9 | 702.9 | 700.1 | 700.8 | 3,200 | 700.80 |
2024-06-27 | 701.7 | 701.7 | 698.8 | 699.7 | 10,370 | 699.70 |
2024-06-26 | 703 | 703 | 701.4 | 701.6 | 5,140 | 701.60 |
2024-06-25 | 702.2 | 702.5 | 702.1 | 702.1 | 6,930 | 702.10 |
2024-06-24 | 701.5 | 702.2 | 701.5 | 702.2 | 3,380 | 702.20 |
2024-06-21 | 703.6 | 703.6 | 701.4 | 702.3 | 4,550 | 702.30 |
2024-06-20 | 703.3 | 703.3 | 702 | 702 | 520 | 702 |
2024-06-19 | 703.3 | 703.3 | 702.7 | 702.7 | 970 | 702.70 |
2024-06-18 | 702.9 | 702.9 | 701.1 | 701.2 | 8,930 | 701.20 |
2024-06-17 | 702.5 | 703.3 | 701.9 | 703 | 7,670 | 703 |
2024-06-14 | 703 | 703.4 | 702 | 702.6 | 8,170 | 702.60 |
2024-06-13 | 699.6 | 701.5 | 699.6 | 700.9 | 13,490 | 700.90 |
2024-06-12 | 698.2 | 698.4 | 697.7 | 698.4 | 1,900 | 698.40 |
2024-06-11 | 698.3 | 698.3 | 696.1 | 696.8 | 6,360 | 696.80 |
2024-06-10 | 699.9 | 699.9 | 695.9 | 696.8 | 14,690 | 696.80 |
2024-06-07 | 702.9 | 702.9 | 701.1 | 701.6 | 76,100 | 701.60 |
2024-06-06 | 700.1 | 701.6 | 700.1 | 701.4 | 4,940 | 701.40 |
2024-06-05 | 701.7 | 701.7 | 699.4 | 700.1 | 40,980 | 700.10 |
2024-06-04 | 698.4 | 698.5 | 698 | 698.3 | 17,980 | 698.30 |
2024-06-03 | 694.2 | 696.3 | 694.2 | 696.3 | 158,690 | 696.30 |
2024-05-31 | 692.5 | 694.2 | 692.5 | 694.2 | 5,250 | 694.20 |
2024-05-30 | 692.7 | 692.7 | 691.2 | 692 | 15,750 | 692 |
2024-05-29 | 702.8 | 702.8 | 692.3 | 693.4 | 37,380 | 693.40 |
2024-05-28 | 696.3 | 696.3 | 694.9 | 695.6 | 9,050 | 695.60 |
2024-05-27 | 697.7 | 697.7 | 696.1 | 696.3 | 1,910 | 696.30 |
2024-05-24 | 703.7 | 703.7 | 694.1 | 696.1 | 17,500 | 696.10 |
2024-05-23 | 704.9 | 704.9 | 696.6 | 697.4 | 5,520 | 697.40 |
2024-05-22 | 705.4 | 705.4 | 698.1 | 698.1 | 13,300 | 698.10 |
2024-05-21 | 698 | 698 | 697.1 | 697.9 | 12,890 | 697.90 |
2024-05-20 | 701.5 | 701.5 | 697.8 | 698 | 15,020 | 698 |
2024-05-17 | 700.4 | 700.4 | 699.1 | 699.1 | 15,120 | 699.10 |
2024-05-16 | 700.8 | 701.8 | 700.8 | 701.6 | 6,750 | 701.60 |
2024-05-15 | 699.2 | 699.2 | 697 | 697.7 | 123,270 | 697.70 |
2024-05-14 | 697.1 | 697.1 | 696 | 696.4 | 12,760 | 696.40 |
2024-05-13 | 695.6 | 696.5 | 695.6 | 696.5 | 12,510 | 696.50 |
2024-05-10 | 697.2 | 697.8 | 696.2 | 697.8 | 8,570 | 697.80 |
2024-05-09 | 698.3 | 698.3 | 695.8 | 695.9 | 10,680 | 695.90 |
2024-05-08 | 698.2 | 698.2 | 696.3 | 697.2 | 5,690 | 697.20 |
2024-05-07 | 698.5 | 698.5 | 696.6 | 697.5 | 18,920 | 697.50 |
2024-05-02 | 698.9 | 698.9 | 691.9 | 692.4 | 4,780 | 692.40 |
2024-05-01 | 694.8 | 694.8 | 690.1 | 690.1 | 11,290 | 690.10 |
2024-04-30 | 694.2 | 694.2 | 692 | 692.5 | 14,270 | 692.50 |
2024-04-26 | 691.8 | 691.8 | 689.9 | 690.6 | 13,140 | 690.60 |
2024-04-25 | 700 | 700 | 691.8 | 692.3 | 14,280 | 692.30 |
2024-04-24 | 695.2 | 695.2 | 692.5 | 692.6 | 4,560 | 692.60 |
2024-04-23 | 691.3 | 693.1 | 691.3 | 692.8 | 3,190 | 692.80 |
2024-04-22 | 700 | 700 | 690.9 | 691.2 | 9,090 | 691.20 |
2024-04-19 | 694.1 | 695.9 | 692.1 | 693.7 | 10,840 | 693.70 |
2024-04-18 | 691.8 | 694.9 | 691.8 | 694.7 | 8,390 | 694.70 |
2024-04-17 | 691 | 691.9 | 690.8 | 691.7 | 22,290 | 691.70 |
2024-04-16 | 693.6 | 694.2 | 692.8 | 693 | 33,860 | 693 |
2024-04-15 | 695 | 695.5 | 693.9 | 694.1 | 110,220 | 694.10 |
2024-04-12 | 693.1 | 695.2 | 693.1 | 695.2 | 87,300 | 695.20 |
2024-04-11 | 695.7 | 695.7 | 693.9 | 694.8 | 120,280 | 694.80 |
2024-04-10 | 700 | 701.7 | 700 | 701.4 | 26,740 | 701.40 |
2024-04-09 | 703 | 730 | 702.7 | 703.9 | 40,000 | 703.90 |
2024-04-08 | 705.6 | 705.6 | 703.1 | 703.5 | 81,330 | 703.50 |
2024-04-05 | 707.4 | 708.1 | 706.9 | 708 | 17,930 | 708 |
2024-04-04 | 707.1 | 707.1 | 705.9 | 706.2 | 23,750 | 706.20 |
2024-04-03 | 707.1 | 707.1 | 705.7 | 706.3 | 14,360 | 706.30 |
2024-04-02 | 707.5 | 707.8 | 707 | 707.1 | 400,980 | 707.10 |
2024-04-01 | 710.5 | 711.1 | 709.9 | 710.9 | 20,980 | 710.90 |
2024-03-29 | 712 | 712.4 | 710.1 | 710.5 | 15,820 | 710.50 |
2024-03-28 | 711.9 | 711.9 | 709.5 | 710.1 | 18,100 | 710.10 |
2024-03-27 | 710.2 | 710.3 | 709.4 | 710.3 | 54,920 | 710.30 |
2024-03-26 | 709.4 | 710.3 | 709.4 | 710.2 | 34,300 | 710.20 |
2024-03-25 | 710.4 | 711.5 | 710.4 | 711.2 | 57,310 | 711.20 |
2024-03-22 | 709.3 | 710.4 | 708.7 | 710 | 56,860 | 710 |
2024-03-21 | 708.4 | 712.4 | 707 | 710.1 | 66,310 | 710.10 |
2024-03-19 | 705.6 | 707.1 | 705.5 | 707 | 89,090 | 707 |
2024-03-18 | 709.9 | 709.9 | 706.4 | 707.6 | 13,110 | 707.60 |
2024-03-15 | 707.3 | 708.7 | 707.3 | 707.8 | 29,250 | 707.80 |
2024-03-14 | 711.3 | 711.4 | 710.6 | 711.1 | 29,390 | 711.10 |
2024-03-13 | 715.4 | 715.4 | 712.1 | 712.6 | 6,540 | 712.60 |
2024-03-12 | 713.6 | 714.7 | 713.6 | 714.3 | 7,590 | 714.30 |
2024-03-11 | 717.9 | 717.9 | 715 | 716.1 | 38,060 | 716.10 |
2024-03-08 | 713.5 | 715 | 713.5 | 714.6 | 10,120 | 714.60 |
2024-03-07 | 714.1 | 714.3 | 712.8 | 713.4 | 31,840 | 713.40 |
2024-03-06 | 713.1 | 713.2 | 712.1 | 713.2 | 11,080 | 713.20 |
2024-03-05 | 712 | 712 | 710.6 | 711.3 | 14,380 | 711.30 |
2024-03-04 | 712.5 | 712.7 | 711.4 | 711.9 | 27,730 | 711.90 |
2024-03-01 | 710.1 | 710.2 | 709.2 | 710.2 | 14,200 | 710.20 |
2024-02-29 | 709 | 709.6 | 709 | 709.5 | 7,890 | 709.50 |
2024-02-28 | 710.8 | 710.8 | 707.7 | 708.8 | 31,450 | 708.80 |
2024-02-27 | 708.8 | 708.8 | 708.1 | 708.7 | 22,810 | 708.70 |
2024-02-26 | 708.3 | 710.5 | 708.3 | 710.4 | 34,210 | 710.40 |
2024-02-22 | 708 | 709.6 | 708 | 709 | 64,150 | 709 |
2024-02-21 | 711.5 | 711.5 | 710 | 711.3 | 8,730 | 711.30 |
2024-02-20 | 709.5 | 709.8 | 708.3 | 709.6 | 55,280 | 709.60 |
2024-02-19 | 709.5 | 710.2 | 709.1 | 710.1 | 32,390 | 710.10 |
2024-02-16 | 712.6 | 712.6 | 710.5 | 711.2 | 142,920 | 711.20 |
2024-02-15 | 709.6 | 711.9 | 709.6 | 711.1 | 206,190 | 711.10 |
2024-02-14 | 707.7 | 709.5 | 707.7 | 709.5 | 19,880 | 709.50 |
2024-02-13 | 715.2 | 715.2 | 713.9 | 714.9 | 121,570 | 714.90 |
2024-02-09 | 716 | 716 | 715.1 | 715.6 | 10,040 | 715.60 |
2024-02-08 | 717.9 | 717.9 | 717 | 717.4 | 17,390 | 717.40 |
2024-02-07 | 716.6 | 718.2 | 716.6 | 717.8 | 9,420 | 717.80 |
2024-02-06 | 716.7 | 716.7 | 715.2 | 716.1 | 97,360 | 716.10 |
2024-02-05 | 719.1 | 719.4 | 717 | 718 | 559,850 | 718 |
2024-02-02 | 725.6 | 725.6 | 724 | 725.2 | 60,650 | 725.20 |
2024-02-01 | 724.8 | 724.8 | 722.5 | 722.8 | 1,073,790 | 722.80 |
2024-01-31 | 721.3 | 721.5 | 720.1 | 721.1 | 86,400 | 721.10 |
2024-01-30 | 720 | 720.5 | 719.7 | 720.5 | 34,050 | 720.50 |
2024-01-29 | 718.2 | 718.7 | 718 | 718.6 | 32,980 | 718.60 |
2024-01-26 | 722.5 | 722.5 | 719.3 | 720 | 211,370 | 720 |
2024-01-25 | 717 | 717.9 | 716.6 | 717.8 | 14,160 | 717.80 |
2024-01-24 | 718.9 | 719.3 | 718 | 719.2 | 16,770 | 719.20 |
2024-01-23 | 720.8 | 720.8 | 718.7 | 719.8 | 26,500 | 719.80 |
2024-01-22 | 718 | 718.7 | 717.3 | 718.5 | 16,310 | 718.50 |
2024-01-19 | 720.8 | 720.8 | 717.3 | 718 | 27,140 | 718 |
2024-01-18 | 720 | 720.4 | 719 | 719.3 | 14,500 | 719.30 |
2024-01-17 | 724.9 | 724.9 | 721.2 | 722.8 | 27,060 | 722.80 |
2024-01-16 | 727 | 727 | 722.9 | 724 | 42,200 | 724 |
2024-01-15 | 726.2 | 755.7 | 724.5 | 725.5 | 38,160 | 725.50 |
2024-01-12 | 722.7 | 724 | 722.7 | 722.7 | 32,260 | 722.70 |
2024-01-11 | 723.8 | 723.8 | 720.7 | 721.2 | 15,540 | 721.20 |
2024-01-10 | 720.9 | 722.2 | 720.8 | 721 | 26,310 | 721 |
2024-01-09 | 723.6 | 725.8 | 723.6 | 725 | 38,110 | 725 |
2024-01-05 | 725.8 | 725.8 | 724.5 | 725.5 | 49,580 | 725.50 |
2024-01-04 | 726.3 | 728.5 | 726.3 | 728 | 55,000 | 728 |
分割・併合履歴 : なし