2856 iシェアーズ 米国債3-7年 ETF(H有) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 760.8 | 760.8 | 756.5 | 756.5 | 420 | 756.50 |
| 2022-12-29 | 772.1 | 772.1 | 755.6 | 757.1 | 3,330 | 757.10 |
| 2022-12-28 | 760.1 | 760.1 | 755.8 | 757.1 | 2,270 | 757.10 |
| 2022-12-27 | 777 | 777 | 759.4 | 760.7 | 5,010 | 760.70 |
| 2022-12-26 | 781 | 781 | 762 | 762 | 1,170 | 762 |
| 2022-12-23 | 762.3 | 762.3 | 760.9 | 762 | 1,360 | 762 |
| 2022-12-22 | 765.3 | 765.3 | 761.7 | 763.6 | 1,790 | 763.60 |
| 2022-12-21 | 765.2 | 765.2 | 761.4 | 762.8 | 950 | 762.80 |
| 2022-12-20 | 766.6 | 766.6 | 762.5 | 763.8 | 18,150 | 763.80 |
| 2022-12-19 | 769 | 769 | 766 | 767.9 | 5,990 | 767.90 |
| 2022-12-16 | 767 | 767.9 | 767 | 767.6 | 1,120 | 767.60 |
| 2022-12-15 | 767.5 | 767.7 | 765.8 | 767.7 | 10,190 | 767.70 |
| 2022-12-14 | 766.1 | 768 | 766.1 | 767.5 | 15,290 | 767.50 |
| 2022-12-13 | 763 | 763.6 | 761.9 | 761.9 | 1,480 | 761.90 |
| 2022-12-12 | 765.1 | 765.1 | 763.7 | 764.1 | 7,860 | 764.10 |
| 2022-12-09 | 766.2 | 766.2 | 766.2 | 766.2 | 180 | 766.20 |
| 2022-12-08 | 766 | 768 | 766 | 767.6 | 150 | 767.60 |
| 2022-12-07 | 762.4 | 764.1 | 762.4 | 764.1 | 410 | 764.10 |
| 2022-12-06 | 764.8 | 764.8 | 762.1 | 763.3 | 470 | 763.30 |
| 2022-12-05 | 768.3 | 768.3 | 765 | 766.4 | 530 | 766.40 |
| 2022-12-02 | 765.8 | 766.3 | 765.4 | 765.4 | 2,410 | 765.40 |
| 2022-12-01 | 766.3 | 766.3 | 762.4 | 764.1 | 2,470 | 764.10 |
| 2022-11-30 | 760.3 | 760.3 | 759 | 759 | 190 | 759 |
| 2022-11-29 | 760 | 760 | 757.9 | 758.8 | 200 | 758.80 |
| 2022-11-28 | 758 | 768.6 | 758 | 762.1 | 72,390 | 762.10 |
| 2022-11-25 | 758.8 | 761.3 | 758.8 | 761.3 | 120 | 761.30 |
| 2022-11-24 | 760.8 | 760.8 | 758.8 | 758.8 | 170 | 758.80 |
| 2022-11-22 | 758.2 | 758.2 | 756.1 | 756.9 | 1,210 | 756.90 |
| 2022-11-21 | 759.3 | 759.3 | 756.3 | 757.9 | 2,660 | 757.90 |
| 2022-11-18 | 759.1 | 759.1 | 757 | 758.3 | 70 | 758.30 |
| 2022-11-17 | 762 | 762.1 | 759.5 | 760.3 | 7,720 | 760.30 |
| 2022-11-16 | 760.3 | 760.3 | 759.1 | 759.2 | 2,540 | 759.20 |
| 2022-11-15 | 753.2 | 757.1 | 753.2 | 756.7 | 4,230 | 756.70 |
| 2022-11-14 | 758.1 | 758.1 | 754.6 | 755 | 11,460 | 755 |
| 2022-11-11 | 757 | 759.2 | 756.4 | 758.2 | 19,020 | 758.20 |
| 2022-11-10 | 751.2 | 751.2 | 748.2 | 749.8 | 2,110 | 749.80 |
| 2022-11-09 | 746.9 | 747.1 | 746.3 | 747.1 | 1,600 | 747.10 |
| 2022-11-08 | 743.6 | 744.2 | 743 | 743 | 10,170 | 743 |
| 2022-11-07 | 746 | 746 | 745.9 | 746 | 80 | 746 |
| 2022-11-04 | 746.9 | 746.9 | 743.8 | 744.1 | 370 | 744.10 |
| 2022-11-02 | 749 | 749 | 747.4 | 748.4 | 190 | 748.40 |
| 2022-11-01 | 750 | 750.9 | 749.9 | 750.9 | 130 | 750.90 |
| 2022-10-31 | 750.4 | 750.6 | 749.8 | 750.6 | 29,720 | 750.60 |
| 2022-10-28 | 753.6 | 755.5 | 753.6 | 754.5 | 4,470 | 754.50 |
| 2022-10-27 | 753.3 | 753.3 | 750.8 | 751.8 | 3,150 | 751.80 |
| 2022-10-26 | 751.6 | 751.6 | 748 | 748.9 | 960 | 748.90 |
| 2022-10-25 | 748 | 748 | 745.5 | 746.6 | 680 | 746.60 |
| 2022-10-24 | 743 | 748 | 743 | 748 | 2,270 | 748 |
| 2022-10-21 | 744.6 | 744.6 | 740.6 | 741.9 | 2,500 | 741.90 |
| 2022-10-20 | 747.2 | 747.2 | 744 | 744 | 5,900 | 744 |
| 2022-10-19 | 746.9 | 749.6 | 746.9 | 749.4 | 5,510 | 749.40 |
| 2022-10-18 | 751.5 | 751.5 | 749.9 | 751.1 | 580 | 751.10 |
| 2022-10-17 | 750 | 750 | 748.1 | 748.5 | 5,470 | 748.50 |
| 2022-10-14 | 750.6 | 751.1 | 749.6 | 750.6 | 40,490 | 750.60 |
| 2022-10-13 | 752.3 | 752.5 | 752.3 | 752.5 | 150 | 752.50 |
| 2022-10-12 | - | - | - | 755.3 | - | 755.30 |
| 2022-10-11 | - | - | - | 755.3 | - | 755.30 |
| 2022-10-07 | 755 | 755.4 | 754 | 755.3 | 200 | 755.30 |
| 2022-10-06 | 756.9 | 760 | 756.9 | 759.7 | 580 | 759.70 |
| 2022-10-05 | 765.3 | 765.3 | 763 | 763.7 | 33,450 | 763.70 |
| 2022-10-04 | 762.7 | 764.2 | 762.7 | 764.2 | 720 | 764.20 |
| 2022-10-03 | 798.4 | 798.4 | 757.3 | 757.3 | 3,250 | 757.30 |
| 2022-09-30 | 757.7 | 758.4 | 757.7 | 758.4 | 6,150 | 758.40 |
| 2022-09-29 | 762.4 | 762.4 | 757.8 | 757.8 | 2,020 | 757.80 |
| 2022-09-28 | 755.1 | 755.1 | 750.2 | 751.3 | 10,640 | 751.30 |
| 2022-09-27 | 754.9 | 754.9 | 753.2 | 753.7 | 5,690 | 753.70 |
| 2022-09-26 | 759.6 | 759.6 | 754.7 | 754.7 | 15,210 | 754.70 |
| 2022-09-22 | 765.8 | 765.8 | 765 | 765.1 | 1,220 | 765.10 |
| 2022-09-21 | 769.9 | 769.9 | 767.8 | 768.2 | 2,710 | 768.20 |
| 2022-09-20 | 770 | 770.9 | 769.5 | 770.6 | 1,890 | 770.60 |
| 2022-09-16 | 771.3 | 771.3 | 770.3 | 770.9 | 680 | 770.90 |
| 2022-09-15 | 773 | 773 | 771.4 | 772.4 | 910 | 772.40 |
| 2022-09-14 | 775 | 775 | 771.8 | 773.7 | 2,020 | 773.70 |
| 2022-09-13 | 779.2 | 779.4 | 779.2 | 779.4 | 20 | 779.40 |
| 2022-09-12 | 778 | 779 | 777.3 | 777.3 | 13,630 | 777.30 |
| 2022-09-09 | 780.9 | 780.9 | 779 | 780.2 | 130 | 780.20 |
| 2022-09-08 | 779.9 | 781.8 | 779.9 | 780.7 | 4,650 | 780.70 |
| 2022-09-07 | 780.1 | 780.1 | 778 | 778.5 | 3,100 | 778.50 |
| 2022-09-06 | 782.5 | 782.6 | 782.2 | 782.2 | 4,230 | 782.20 |
| 2022-09-05 | 785.7 | 785.7 | 783.7 | 783.7 | 580 | 783.70 |
| 2022-09-02 | 780.4 | 780.5 | 780 | 780.4 | 1,930 | 780.40 |
| 2022-09-01 | 783.7 | 783.7 | 780.1 | 782.6 | 80 | 782.60 |
| 2022-08-31 | 785 | 785.5 | 783.6 | 784.4 | 100 | 784.40 |
| 2022-08-30 | 786.3 | 786.3 | 784.6 | 784.6 | 890 | 784.60 |
| 2022-08-29 | 787 | 787 | 783.8 | 783.8 | 1,020 | 783.80 |
| 2022-08-26 | 788.6 | 788.6 | 788 | 788 | 610 | 788 |
| 2022-08-25 | 788 | 788 | 785.5 | 787.1 | 80 | 787.10 |
| 2022-08-24 | - | - | - | 789.6 | - | 789.60 |
| 2022-08-23 | 790.1 | 790.1 | 789.5 | 789.6 | 760 | 789.60 |
| 2022-08-22 | 792 | 792 | 790.7 | 790.7 | 150 | 790.70 |
| 2022-08-19 | 795.3 | 795.3 | 793.1 | 794 | 390 | 794 |
| 2022-08-18 | 794.8 | 794.8 | 793 | 793 | 240 | 793 |
| 2022-08-17 | 796 | 796.2 | 796 | 796.2 | 280 | 796.20 |
| 2022-08-16 | - | - | - | 796.8 | - | 796.80 |
| 2022-08-15 | - | - | - | 796.8 | - | 796.80 |
| 2022-08-12 | 796.8 | 796.8 | 795 | 796.8 | 480 | 796.80 |
| 2022-08-10 | 796.9 | 796.9 | 796.1 | 796.1 | 590 | 796.10 |
| 2022-08-09 | 797.1 | 797.1 | 797.1 | 797.1 | 10 | 797.10 |
| 2022-08-08 | 797.9 | 797.9 | 795.9 | 795.9 | 370 | 795.90 |
| 2022-08-05 | 801.9 | 803.2 | 801.6 | 801.6 | 470 | 801.60 |
| 2022-08-04 | 800.3 | 800.3 | 800.3 | 800.3 | 10 | 800.30 |
| 2022-08-03 | 806 | 806 | 800.3 | 801.5 | 310 | 801.50 |
| 2022-08-02 | 808.9 | 809.5 | 807.8 | 809.5 | 7,020 | 809.50 |
| 2022-08-01 | 806.3 | 806.3 | 806.3 | 806.3 | 10 | 806.30 |
| 2022-07-29 | 817.9 | 817.9 | 808.2 | 809.3 | 60 | 809.30 |
| 2022-07-28 | 818.5 | 818.5 | 802.9 | 802.9 | 8,330 | 802.90 |
| 2022-07-27 | 805.1 | 805.1 | 803.2 | 803.6 | 310 | 803.60 |
分割・併合履歴 ： なし
