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
2024-11-21689.4689.4687.6687.74,320687.70
2024-11-20686.8688.5686.8688.15,690688.10
2024-11-19687.3687.9687.1687.83,470687.80
2024-11-18685.5687.4685.5687.28,350687.20
2024-11-15685.5686.4685.2685.4288,600685.40
2024-11-14689.9689.9685.6685.67,540685.60
2024-11-13689.9689.9685.668622,190686
2024-11-12687689.2687688.79,050688.70
2024-11-11690.9691688.6689.734,400689.70
2024-11-08688.5690.8688.5690.310,540690.30
2024-11-07686.8688.2686.8688.258,800688.20
2024-11-06693693686687.9270,290687.90
2024-11-05693.3693.3690.8691.212,730691.20
2024-11-01690.1691.9690.1691.7262,610691.70
2024-10-31690.8691.6690.8691.322,610691.30
2024-10-30695.8695.8693.5694.111,860694.10
2024-10-29690.9693.1690.9693.112,270693.10
2024-10-28694.7694.7692.5693.19,190693.10
2024-10-25694.9696.5694.9696.418,210696.40
2024-10-24695.1695.4694.3695.422,710695.40
2024-10-23698.3698.3694.7694.932,350694.90
2024-10-22698698695.7695.971,840695.90
2024-10-21700.3700.3699.4700146,870700
2024-10-18700700.1699.2699.2150,770699.20
2024-10-17701701.7700.7701.312,670701.30
2024-10-16702.4702.5701.2701.2445,070701.20
2024-10-15700.3700.3699.2699.411,900699.40
2024-10-11699.6700.4699.5700.425,080700.40
2024-10-10701.5701.5699.3699.626,330699.60
2024-10-09705.2706.6705.2706.11,432,070706.10
2024-10-08706.1707705.4707845,800707
2024-10-07706707.1705.2706.1136,660706.10
2024-10-04715.2715.2712.9713.1718,640713.10
2024-10-03716.4716.4714.7714.75,100714.70
2024-10-02718.7718.7715.9716.420,650716.40
2024-10-01717.6717.6715.2715.622,900715.60
2024-09-30716.4717.5716.4717.420,190717.40
2024-09-27714715.4714714.744,120714.70
2024-09-26718.5718.5715.8716.632,730716.60
2024-09-25717.7718.3717.2717.88,080717.80
2024-09-24719719716.471710,620717
2024-09-20718.2720.5716.9719.3270,210719.30
2024-09-19717.6717.6716.2717.550,420717.50
2024-09-18721.2721.2718.7719.114,680719.10
2024-09-17721.8721.8719.4719.470,180719.40
2024-09-13718.8719.7718.8719.168,350719.10
2024-09-12718.6719716.9718.725,520718.70
2024-09-11718.2721.1718.2720.545,100720.50
2024-09-10718718717.1717.717,450717.70
2024-09-09717.9717.9716.2716.616,410716.60
2024-09-06716.3716.4715.7716.3122,420716.30
2024-09-05715.4716.4714.1714.71,981,530714.70
2024-09-04716.9716.9712.7713164,550713
2024-09-03710712.3710710.627,150710.60
2024-09-02710.6712710.6711.217,780711.20
2024-08-30712.9712.9711.6711.614,450711.60
2024-08-29714.9714.9713713.258,290713.20
2024-08-28714.4714.4712.7713.39,590713.30
2024-08-27713.1713.4712712.528,260712.50
2024-08-26715.7715.7713.5714.775,670714.70
2024-08-23712.6713.4711.4711.415,910711.40
2024-08-22713.5714.1712.4713.545,780713.50
2024-08-21712.2713712712.666,690712.60
2024-08-20710.7711710.2710.723,150710.70
2024-08-19711.8711.8709.9711.314,710711.30
2024-08-16712.1712.1708.9710.7115,500710.70
2024-08-15715715712.1713.418,880713.40
2024-08-14713.5713.6712.8713.626,400713.60
2024-08-13713.3713.3710.8711.9140,140711.90
2024-08-09710.4710.5708.6710.597,800710.50
2024-08-08713.5713.5710.9712.326,020712.30
2024-08-07712.1712.8710.571139,790711
2024-08-06715.1717712.3712.8179,440712.80
2024-08-05718718.6715718.6133,490718.60
2024-08-02706.4710.3706.4710.1772,280710.10
2024-08-01705706.1705705.734,690705.70
2024-07-31703703.6702.4703214,410703
2024-07-30701.8702.5701.4702.214,860702.20
2024-07-29702.9703702702.47,000702.40
2024-07-26700700.8699.8700.813,700700.80
2024-07-25700.2701.1699.770136,600701
2024-07-24701.9701.9699.7699.928,730699.90
2024-07-23700700.2699.570017,780700
2024-07-22699.9700.5699.9700.410,300700.40
2024-07-19701.7701.8700.8700.913,190700.90
2024-07-18703.9703.9701.4702135,580702
2024-07-17702.2703701.8702.1111,570702.10
2024-07-16701702.2701702.2110,080702.20
2024-07-12701.1701.3700.1701218,700701
2024-07-11697.9698.1697.3697.820,280697.80
2024-07-10702702697.3697.95,260697.90
2024-07-09705705702.1702.218,430702.20
2024-07-08702.8703.2702.1702.561,110702.50
2024-07-05700700.9699.3700.914,370700.90
2024-07-04702.1702.1699.4699.93,120699.90
2024-07-03696698.5696698.138,280698.10
2024-07-02699.5699.5696.9697.827,900697.80
2024-07-01703703698.169940,740699
2024-06-28702.9702.9700.1700.83,200700.80
2024-06-27701.7701.7698.8699.710,370699.70
2024-06-26703703701.4701.65,140701.60
2024-06-25702.2702.5702.1702.16,930702.10
2024-06-24701.5702.2701.5702.23,380702.20
2024-06-21703.6703.6701.4702.34,550702.30
2024-06-20703.3703.3702702520702
2024-06-19703.3703.3702.7702.7970702.70
2024-06-18702.9702.9701.1701.28,930701.20
2024-06-17702.5703.3701.97037,670703
2024-06-14703703.4702702.68,170702.60
2024-06-13699.6701.5699.6700.913,490700.90
2024-06-12698.2698.4697.7698.41,900698.40
2024-06-11698.3698.3696.1696.86,360696.80
2024-06-10699.9699.9695.9696.814,690696.80
2024-06-07702.9702.9701.1701.676,100701.60
2024-06-06700.1701.6700.1701.44,940701.40
2024-06-05701.7701.7699.4700.140,980700.10
2024-06-04698.4698.5698698.317,980698.30
2024-06-03694.2696.3694.2696.3158,690696.30
2024-05-31692.5694.2692.5694.25,250694.20
2024-05-30692.7692.7691.269215,750692
2024-05-29702.8702.8692.3693.437,380693.40
2024-05-28696.3696.3694.9695.69,050695.60
2024-05-27697.7697.7696.1696.31,910696.30
2024-05-24703.7703.7694.1696.117,500696.10
2024-05-23704.9704.9696.6697.45,520697.40
2024-05-22705.4705.4698.1698.113,300698.10
2024-05-21698698697.1697.912,890697.90
2024-05-20701.5701.5697.869815,020698
2024-05-17700.4700.4699.1699.115,120699.10
2024-05-16700.8701.8700.8701.66,750701.60
2024-05-15699.2699.2697697.7123,270697.70
2024-05-14697.1697.1696696.412,760696.40
2024-05-13695.6696.5695.6696.512,510696.50
2024-05-10697.2697.8696.2697.88,570697.80
2024-05-09698.3698.3695.8695.910,680695.90
2024-05-08698.2698.2696.3697.25,690697.20
2024-05-07698.5698.5696.6697.518,920697.50
2024-05-02698.9698.9691.9692.44,780692.40
2024-05-01694.8694.8690.1690.111,290690.10
2024-04-30694.2694.2692692.514,270692.50
2024-04-26691.8691.8689.9690.613,140690.60
2024-04-25700700691.8692.314,280692.30
2024-04-24695.2695.2692.5692.64,560692.60
2024-04-23691.3693.1691.3692.83,190692.80
2024-04-22700700690.9691.29,090691.20
2024-04-19694.1695.9692.1693.710,840693.70
2024-04-18691.8694.9691.8694.78,390694.70
2024-04-17691691.9690.8691.722,290691.70
2024-04-16693.6694.2692.869333,860693
2024-04-15695695.5693.9694.1110,220694.10
2024-04-12693.1695.2693.1695.287,300695.20
2024-04-11695.7695.7693.9694.8120,280694.80
2024-04-10700701.7700701.426,740701.40
2024-04-09703730702.7703.940,000703.90
2024-04-08705.6705.6703.1703.581,330703.50
2024-04-05707.4708.1706.970817,930708
2024-04-04707.1707.1705.9706.223,750706.20
2024-04-03707.1707.1705.7706.314,360706.30
2024-04-02707.5707.8707707.1400,980707.10
2024-04-01710.5711.1709.9710.920,980710.90
2024-03-29712712.4710.1710.515,820710.50
2024-03-28711.9711.9709.5710.118,100710.10
2024-03-27710.2710.3709.4710.354,920710.30
2024-03-26709.4710.3709.4710.234,300710.20
2024-03-25710.4711.5710.4711.257,310711.20
2024-03-22709.3710.4708.771056,860710
2024-03-21708.4712.4707710.166,310710.10
2024-03-19705.6707.1705.570789,090707
2024-03-18709.9709.9706.4707.613,110707.60
2024-03-15707.3708.7707.3707.829,250707.80
2024-03-14711.3711.4710.6711.129,390711.10
2024-03-13715.4715.4712.1712.66,540712.60
2024-03-12713.6714.7713.6714.37,590714.30
2024-03-11717.9717.9715716.138,060716.10
2024-03-08713.5715713.5714.610,120714.60
2024-03-07714.1714.3712.8713.431,840713.40
2024-03-06713.1713.2712.1713.211,080713.20
2024-03-05712712710.6711.314,380711.30
2024-03-04712.5712.7711.4711.927,730711.90
2024-03-01710.1710.2709.2710.214,200710.20
2024-02-29709709.6709709.57,890709.50
2024-02-28710.8710.8707.7708.831,450708.80
2024-02-27708.8708.8708.1708.722,810708.70
2024-02-26708.3710.5708.3710.434,210710.40
2024-02-22708709.670870964,150709
2024-02-21711.5711.5710711.38,730711.30
2024-02-20709.5709.8708.3709.655,280709.60
2024-02-19709.5710.2709.1710.132,390710.10
2024-02-16712.6712.6710.5711.2142,920711.20
2024-02-15709.6711.9709.6711.1206,190711.10
2024-02-14707.7709.5707.7709.519,880709.50
2024-02-13715.2715.2713.9714.9121,570714.90
2024-02-09716716715.1715.610,040715.60
2024-02-08717.9717.9717717.417,390717.40
2024-02-07716.6718.2716.6717.89,420717.80
2024-02-06716.7716.7715.2716.197,360716.10
2024-02-05719.1719.4717718559,850718
2024-02-02725.6725.6724725.260,650725.20
2024-02-01724.8724.8722.5722.81,073,790722.80
2024-01-31721.3721.5720.1721.186,400721.10
2024-01-30720720.5719.7720.534,050720.50
2024-01-29718.2718.7718718.632,980718.60
2024-01-26722.5722.5719.3720211,370720
2024-01-25717717.9716.6717.814,160717.80
2024-01-24718.9719.3718719.216,770719.20
2024-01-23720.8720.8718.7719.826,500719.80
2024-01-22718718.7717.3718.516,310718.50
2024-01-19720.8720.8717.371827,140718
2024-01-18720720.4719719.314,500719.30
2024-01-17724.9724.9721.2722.827,060722.80
2024-01-16727727722.972442,200724
2024-01-15726.2755.7724.5725.538,160725.50
2024-01-12722.7724722.7722.732,260722.70
2024-01-11723.8723.8720.7721.215,540721.20
2024-01-10720.9722.2720.872126,310721
2024-01-09723.6725.8723.672538,110725
2024-01-05725.8725.8724.5725.549,580725.50
2024-01-04726.3728.5726.372855,000728

分割・併合履歴 : なし