2856 iシェアーズ 米国債3-7年 ETF(H有) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 687.7 | 701 | 687.7 | 692.7 | 53,330 | 692.70 |
| 2025-04-07 | 703.6 | 703.6 | 697.7 | 697.7 | 69,240 | 697.70 |
| 2025-04-04 | 691.4 | 698.7 | 691.4 | 697.1 | 141,000 | 697.10 |
| 2025-04-03 | 695 | 695 | 693.1 | 694.9 | 16,640 | 694.90 |
| 2025-04-02 | 687.7 | 690.5 | 687.7 | 690 | 5,900 | 690 |
| 2025-04-01 | 689.8 | 690.9 | 687 | 690.8 | 13,330 | 690.80 |
| 2025-03-31 | 689.7 | 691.2 | 689.7 | 691 | 25,130 | 691 |
| 2025-03-28 | 685.3 | 687 | 685.3 | 686.9 | 2,700 | 686.90 |
| 2025-03-27 | 686.9 | 686.9 | 686 | 686 | 1,410 | 686 |
| 2025-03-26 | 686.5 | 686.5 | 685.7 | 686.1 | 610 | 686.10 |
| 2025-03-25 | 687.9 | 687.9 | 680.1 | 680.1 | 26,250 | 680.10 |
| 2025-03-24 | 686 | 687.9 | 686 | 687.9 | 2,110 | 687.90 |
| 2025-03-21 | 687.8 | 688.4 | 685 | 685 | 5,890 | 685 |
| 2025-03-19 | 685.8 | 686.5 | 685.4 | 686.5 | 4,660 | 686.50 |
| 2025-03-18 | 687.3 | 687.4 | 685.3 | 687.4 | 14,690 | 687.40 |
| 2025-03-17 | 685.4 | 687.2 | 685.4 | 685.7 | 1,530 | 685.70 |
| 2025-03-14 | 687.8 | 688 | 686.8 | 687.5 | 67,290 | 687.50 |
| 2025-03-13 | 686.8 | 687.7 | 686.5 | 687.7 | 5,990 | 687.70 |
| 2025-03-12 | 686 | 688.5 | 686 | 688.5 | 104,060 | 688.50 |
| 2025-03-11 | 687.7 | 693 | 687.7 | 690.2 | 92,330 | 690.20 |
| 2025-03-10 | 685.6 | 689.9 | 685.6 | 686.2 | 104,050 | 686.20 |
| 2025-03-07 | 685 | 688.6 | 685 | 688.6 | 9,220 | 688.60 |
| 2025-03-06 | 685.1 | 686.1 | 684.5 | 685.7 | 4,760 | 685.70 |
| 2025-03-05 | 689 | 689 | 687.1 | 688.6 | 5,280 | 688.60 |
| 2025-03-04 | 688.5 | 691 | 688.5 | 690.4 | 18,580 | 690.40 |
| 2025-03-03 | 688.3 | 688.3 | 685.1 | 686.8 | 5,760 | 686.80 |
| 2025-02-28 | 685.1 | 688.5 | 685.1 | 688.5 | 15,280 | 688.50 |
| 2025-02-27 | 688.5 | 688.5 | 685 | 685.1 | 9,610 | 685.10 |
| 2025-02-26 | 687 | 687 | 683.6 | 684.3 | 12,340 | 684.30 |
| 2025-02-25 | 680 | 683.1 | 680 | 682.3 | 28,900 | 682.30 |
| 2025-02-21 | 679.2 | 680 | 678.6 | 680 | 24,690 | 680 |
| 2025-02-20 | 679.8 | 679.8 | 678.3 | 679 | 1,500 | 679 |
| 2025-02-19 | 677.1 | 678.1 | 677.1 | 678.1 | 1,880 | 678.10 |
| 2025-02-18 | 678.6 | 679.4 | 678.2 | 679.3 | 7,630 | 679.30 |
| 2025-02-17 | 680.9 | 680.9 | 678.6 | 678.6 | 23,530 | 678.60 |
| 2025-02-14 | 679.5 | 679.5 | 677 | 678 | 4,950 | 678 |
| 2025-02-13 | 677.6 | 677.6 | 674.6 | 675.4 | 92,980 | 675.40 |
| 2025-02-12 | 678.9 | 678.9 | 677.2 | 677.2 | 3,910 | 677.20 |
| 2025-02-10 | 681.1 | 681.1 | 678.8 | 679.3 | 4,260 | 679.30 |
| 2025-02-07 | 680.6 | 681.1 | 680.2 | 681 | 25,670 | 681 |
| 2025-02-06 | 683.6 | 683.6 | 681.2 | 681.4 | 15,910 | 681.40 |
| 2025-02-05 | 679 | 680 | 678.7 | 679.3 | 44,240 | 679.30 |
| 2025-02-04 | 680 | 680 | 677.4 | 677.4 | 41,080 | 677.40 |
| 2025-02-03 | 678.4 | 680.1 | 678 | 680.1 | 5,700 | 680.10 |
| 2025-01-31 | 681.6 | 681.6 | 678.4 | 678.6 | 62,130 | 678.60 |
| 2025-01-30 | 681.3 | 681.3 | 678.6 | 680 | 4,310 | 680 |
| 2025-01-29 | 679.1 | 680.2 | 679.1 | 680.2 | 1,500 | 680.20 |
| 2025-01-28 | 678.7 | 679.5 | 678.4 | 679.5 | 16,980 | 679.50 |
| 2025-01-27 | 676.4 | 678.3 | 676.4 | 677.4 | 11,820 | 677.40 |
| 2025-01-24 | 676.4 | 677.6 | 675.9 | 677.6 | 29,400 | 677.60 |
| 2025-01-23 | 677 | 677.1 | 676.1 | 676.3 | 4,510 | 676.30 |
| 2025-01-22 | 679.4 | 679.4 | 677 | 677.5 | 1,990 | 677.50 |
| 2025-01-21 | 677.9 | 679.4 | 677.7 | 679.1 | 3,340 | 679.10 |
| 2025-01-20 | 677.8 | 677.8 | 676 | 676.9 | 1,730 | 676.90 |
| 2025-01-17 | 678.8 | 678.8 | 677 | 677.9 | 7,440 | 677.90 |
| 2025-01-16 | 675 | 676.5 | 675 | 676.4 | 5,280 | 676.40 |
| 2025-01-15 | 672.3 | 672.9 | 671.9 | 672.9 | 66,210 | 672.90 |
| 2025-01-14 | 674.5 | 674.5 | 672 | 673 | 12,910 | 673 |
| 2025-01-10 | 676.8 | 677 | 675.9 | 676.6 | 89,280 | 676.60 |
| 2025-01-09 | 678.5 | 678.5 | 676.1 | 677 | 3,350 | 677 |
| 2025-01-08 | 683 | 683 | 680.9 | 680.9 | 4,860 | 680.90 |
| 2025-01-07 | 684 | 684 | 681.8 | 683.8 | 19,300 | 683.80 |
| 2025-01-06 | 683.8 | 683.8 | 681.6 | 683.1 | 17,100 | 683.10 |
分割・併合履歴 ： なし