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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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
