iシェアーズ・コア 米国債7-10年ETF(H有)(1482)の株価時系列情報
iシェアーズ・コア 米国債7-10年ETF(H有)(1482)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/17 | 1,636 | 1,636 | 1,633 | 1,633 | 65,315 |
| 2025/06/16 | 1,634 | 1,638 | 1,633 | 1,634 | 47,569 |
| 2025/06/13 | 1,646 | 1,648 | 1,643 | 1,643 | 138,239 |
| 2025/06/12 | 1,636 | 1,639 | 1,634 | 1,634 | 71,354 |
| 2025/06/11 | 1,630 | 1,632 | 1,627 | 1,628 | 18,280 |
| 2025/06/10 | 1,629 | 1,631 | 1,627 | 1,629 | 111,515 |
| 2025/06/09 | 1,626 | 1,628 | 1,623 | 1,627 | 50,353 |
| 2025/06/06 | 1,643 | 1,643 | 1,638 | 1,638 | 98,389 |
| 2025/06/05 | 1,641 | 1,643 | 1,640 | 1,642 | 86,914 |
| 2025/06/04 | 1,634 | 1,634 | 1,630 | 1,632 | 107,977 |
| 2025/06/03 | 1,632 | 1,637 | 1,632 | 1,637 | 73,194 |
| 2025/06/02 | 1,638 | 1,638 | 1,635 | 1,635 | 54,777 |
| 2025/05/30 | 1,632 | 1,636 | 1,632 | 1,635 | 132,991 |
| 2025/05/29 | 1,626 | 1,626 | 1,622 | 1,626 | 28,489 |
| 2025/05/28 | 1,633 | 1,636 | 1,625 | 1,629 | 19,069 |
| 2025/05/27 | 1,625 | 1,632 | 1,625 | 1,630 | 22,502 |
| 2025/05/26 | 1,626 | 1,626 | 1,619 | 1,625 | 38,803 |
| 2025/05/23 | 1,624 | 1,628 | 1,622 | 1,625 | 27,810 |
| 2025/05/22 | 1,615 | 1,618 | 1,614 | 1,618 | 116,054 |
| 2025/05/21 | 1,629 | 1,629 | 1,624 | 1,626 | 29,435 |
| 2025/05/20 | 1,629 | 1,632 | 1,629 | 1,632 | 27,800 |
| 2025/05/19 | 1,629 | 1,629 | 1,622 | 1,622 | 83,282 |
| 2025/05/16 | 1,630 | 1,634 | 1,630 | 1,634 | 46,684 |
| 2025/05/15 | 1,621 | 1,622 | 1,618 | 1,618 | 119,013 |
| 2025/05/14 | 1,625 | 1,635 | 1,624 | 1,627 | 57,756 |
| 2025/05/13 | 1,628 | 1,636 | 1,627 | 1,636 | 102,844 |
| 2025/05/12 | 1,635 | 1,636 | 1,633 | 1,636 | 229,124 |
| 2025/05/09 | 1,639 | 1,642 | 1,637 | 1,641 | 82,709 |
| 2025/05/08 | 1,652 | 1,653 | 1,648 | 1,650 | 95,628 |
| 2025/05/07 | 1,647 | 1,649 | 1,644 | 1,647 | 291,672 |
| 2025/05/02 | 1,656 | 1,661 | 1,653 | 1,657 | 111,462 |
| 2025/05/01 | 1,664 | 1,668 | 1,660 | 1,662 | 49,825 |
| 2025/04/30 | 1,663 | 1,665 | 1,651 | 1,661 | 121,772 |
| 2025/04/28 | 1,650 | 1,656 | 1,650 | 1,656 | 89,079 |
| 2025/04/25 | 1,649 | 1,650 | 1,642 | 1,650 | 23,004 |
| 2025/04/24 | 1,638 | 1,648 | 1,638 | 1,640 | 36,448 |
| 2025/04/23 | 1,638 | 1,643 | 1,638 | 1,641 | 36,301 |
| 2025/04/22 | 1,633 | 1,639 | 1,629 | 1,629 | 300,768 |
| 2025/04/21 | 1,643 | 1,645 | 1,639 | 1,641 | 69,917 |
| 2025/04/18 | 1,654 | 1,654 | 1,642 | 1,642 | 13,356 |
| 2025/04/17 | 1,648 | 1,652 | 1,645 | 1,648 | 46,956 |
| 2025/04/16 | 1,643 | 1,646 | 1,642 | 1,646 | 53,707 |
| 2025/04/15 | 1,645 | 1,645 | 1,636 | 1,641 | 75,053 |
| 2025/04/14 | 1,625 | 1,629 | 1,624 | 1,629 | 116,060 |
| 2025/04/11 | 1,628 | 1,639 | 1,626 | 1,631 | 260,763 |
| 2025/04/10 | 1,635 | 1,651 | 1,635 | 1,643 | 153,514 |
| 2025/04/09 | 1,670 | 1,670 | 1,640 | 1,651 | 217,938 |
| 2025/04/08 | 1,679 | 1,693 | 1,671 | 1,677 | 208,860 |
| 2025/04/07 | 1,710 | 1,713 | 1,700 | 1,700 | 422,213 |
| 2025/04/04 | 1,694 | 1,702 | 1,686 | 1,699 | 287,132 |
| 2025/04/03 | 1,684 | 1,692 | 1,678 | 1,691 | 250,511 |
| 2025/04/02 | 1,675 | 1,675 | 1,670 | 1,672 | 58,145 |
| 2025/04/01 | 1,675 | 1,675 | 1,670 | 1,673 | 33,675 |
| 2025/03/31 | 1,669 | 1,675 | 1,669 | 1,675 | 112,666 |
| 2025/03/28 | 1,658 | 1,658 | 1,653 | 1,655 | 81,333 |
| 2025/03/27 | 1,658 | 1,658 | 1,654 | 1,656 | 21,915 |
| 2025/03/26 | 1,656 | 1,658 | 1,656 | 1,658 | 12,338 |
| 2025/03/25 | 1,661 | 1,661 | 1,655 | 1,656 | 61,392 |
| 2025/03/24 | 1,666 | 1,666 | 1,662 | 1,663 | 24,619 |
| 2025/03/21 | 1,666 | 1,668 | 1,661 | 1,661 | 91,501 |
| 2025/03/19 | 1,658 | 1,662 | 1,658 | 1,661 | 40,000 |
| 2025/03/18 | 1,658 | 1,662 | 1,658 | 1,662 | 17,336 |
| 2025/03/17 | 1,662 | 1,665 | 1,658 | 1,660 | 66,322 |
| 2025/03/14 | 1,664 | 1,664 | 1,661 | 1,662 | 21,237 |
| 2025/03/13 | 1,657 | 1,663 | 1,656 | 1,663 | 35,149 |
| 2025/03/12 | 1,661 | 1,664 | 1,661 | 1,662 | 42,543 |
| 2025/03/11 | 1,668 | 1,678 | 1,668 | 1,674 | 115,744 |
| 2025/03/10 | 1,661 | 1,665 | 1,660 | 1,661 | 54,582 |
| 2025/03/07 | 1,660 | 1,666 | 1,658 | 1,663 | 54,547 |
| 2025/03/06 | 1,662 | 1,662 | 1,651 | 1,651 | 39,103 |
| 2025/03/05 | 1,669 | 1,670 | 1,662 | 1,667 | 68,770 |
| 2025/03/04 | 1,673 | 1,682 | 1,672 | 1,676 | 81,390 |
| 2025/03/03 | 1,664 | 1,668 | 1,663 | 1,666 | 34,317 |
| 2025/02/28 | 1,662 | 1,668 | 1,657 | 1,665 | 45,589 |
| 2025/02/27 | 1,657 | 1,663 | 1,657 | 1,659 | 62,740 |
| 2025/02/26 | 1,658 | 1,660 | 1,655 | 1,656 | 32,288 |
| 2025/02/25 | 1,641 | 1,654 | 1,641 | 1,654 | 100,362 |
| 2025/02/21 | 1,636 | 1,638 | 1,634 | 1,634 | 23,142 |
| 2025/02/20 | 1,639 | 1,639 | 1,631 | 1,634 | 18,421 |
| 2025/02/19 | 1,631 | 1,632 | 1,629 | 1,631 | 15,824 |
| 2025/02/18 | 1,632 | 1,638 | 1,632 | 1,635 | 11,442 |
| 2025/02/17 | 1,636 | 1,638 | 1,635 | 1,637 | 30,629 |
| 2025/02/14 | 1,630 | 1,633 | 1,630 | 1,632 | 55,852 |
| 2025/02/13 | 1,625 | 1,625 | 1,621 | 1,622 | 270,350 |
| 2025/02/12 | 1,637 | 1,637 | 1,630 | 1,632 | 43,393 |
| 2025/02/10 | 1,642 | 1,642 | 1,635 | 1,637 | 67,328 |
| 2025/02/07 | 1,642 | 1,650 | 1,641 | 1,642 | 13,748 |
| 2025/02/06 | 1,642 | 1,646 | 1,642 | 1,645 | 80,333 |
| 2025/02/05 | 1,635 | 1,636 | 1,633 | 1,636 | 58,297 |
| 2025/02/04 | 1,630 | 1,631 | 1,627 | 1,629 | 21,294 |
| 2025/02/03 | 1,630 | 1,637 | 1,626 | 1,636 | 107,114 |
| 2025/01/31 | 1,635 | 1,635 | 1,630 | 1,632 | 16,572 |
| 2025/01/30 | 1,638 | 1,638 | 1,631 | 1,636 | 19,891 |
| 2025/01/29 | 1,634 | 1,636 | 1,632 | 1,636 | 76,902 |
| 2025/01/28 | 1,628 | 1,633 | 1,628 | 1,631 | 27,229 |
| 2025/01/27 | 1,624 | 1,628 | 1,624 | 1,627 | 35,286 |
| 2025/01/24 | 1,622 | 1,624 | 1,620 | 1,624 | 38,242 |
| 2025/01/23 | 1,623 | 1,625 | 1,622 | 1,624 | 13,796 |
| 2025/01/22 | 1,625 | 1,630 | 1,624 | 1,628 | 27,531 |
| 2025/01/21 | 1,626 | 1,633 | 1,624 | 1,632 | 31,454 |
| 2025/01/20 | 1,629 | 1,629 | 1,620 | 1,622 | 101,375 |
| 2025/01/17 | 1,624 | 1,625 | 1,621 | 1,624 | 199,562 |
| 2025/01/16 | 1,622 | 1,622 | 1,617 | 1,619 | 31,092 |
| 2025/01/15 | 1,604 | 1,605 | 1,603 | 1,603 | 22,782 |
| 2025/01/14 | 1,604 | 1,607 | 1,603 | 1,607 | 77,303 |
| 2025/01/10 | 1,619 | 1,619 | 1,613 | 1,614 | 368,422 |
| 2025/01/09 | 1,623 | 1,623 | 1,617 | 1,621 | 73,495 |
| 2025/01/08 | 1,635 | 1,635 | 1,631 | 1,634 | 175,772 |
| 2025/01/07 | 1,639 | 1,643 | 1,638 | 1,643 | 67,217 |
| 2025/01/06 | 1,639 | 1,640 | 1,636 | 1,638 | 262,721 |
| 2024/12/30 | 1,637 | 1,642 | 1,635 | 1,639 | 121,443 |
| 2024/12/27 | 1,640 | 1,648 | 1,640 | 1,643 | 202,696 |
| 2024/12/26 | 1,641 | 1,644 | 1,637 | 1,637 | 120,868 |
| 2024/12/25 | 1,640 | 1,644 | 1,640 | 1,641 | 59,810 |
| 2024/12/24 | 1,642 | 1,644 | 1,640 | 1,640 | 428,677 |
| 2024/12/23 | 1,648 | 1,650 | 1,647 | 1,648 | 184,726 |
| 2024/12/20 | 1,646 | 1,647 | 1,644 | 1,644 | 171,644 |
| 2024/12/19 | 1,653 | 1,655 | 1,649 | 1,652 | 320,964 |
| 2024/12/18 | 1,666 | 1,669 | 1,666 | 1,668 | 142,807 |
| 2024/12/17 | 1,666 | 1,668 | 1,665 | 1,667 | 254,851 |
| 2024/12/16 | 1,668 | 1,669 | 1,666 | 1,667 | 59,221 |
| 2024/12/13 | 1,677 | 1,678 | 1,674 | 1,678 | 432,571 |
| 2024/12/12 | 1,681 | 1,683 | 1,679 | 1,681 | 108,876 |
| 2024/12/11 | 1,686 | 1,687 | 1,684 | 1,685 | 107,788 |
| 2024/12/10 | 1,692 | 1,692 | 1,689 | 1,692 | 58,429 |
| 2024/12/09 | 1,697 | 1,698 | 1,695 | 1,697 | 76,232 |
| 2024/12/06 | 1,692 | 1,693 | 1,691 | 1,693 | 43,586 |
| 2024/12/05 | 1,690 | 1,692 | 1,688 | 1,691 | 28,198 |
| 2024/12/04 | 1,686 | 1,688 | 1,684 | 1,687 | 70,723 |
| 2024/12/03 | 1,689 | 1,691 | 1,687 | 1,689 | 50,296 |
| 2024/12/02 | 1,691 | 1,691 | 1,686 | 1,688 | 221,192 |
| 2024/11/29 | 1,683 | 1,687 | 1,683 | 1,687 | 72,453 |
| 2024/11/28 | 1,681 | 1,685 | 1,681 | 1,682 | 32,988 |
| 2024/11/27 | 1,678 | 1,680 | 1,676 | 1,678 | 54,652 |
| 2024/11/26 | 1,678 | 1,682 | 1,678 | 1,680 | 106,833 |
| 2024/11/25 | 1,672 | 1,674 | 1,670 | 1,673 | 163,426 |
| 2024/11/22 | 1,665 | 1,666 | 1,663 | 1,664 | 40,047 |
| 2024/11/21 | 1,666 | 1,668 | 1,665 | 1,667 | 42,604 |
| 2024/11/20 | 1,667 | 1,668 | 1,665 | 1,666 | 27,024 |
| 2024/11/19 | 1,664 | 1,667 | 1,664 | 1,666 | 30,399 |
| 2024/11/18 | 1,661 | 1,664 | 1,661 | 1,663 | 29,085 |
| 2024/11/15 | 1,661 | 1,661 | 1,657 | 1,658 | 53,147 |
| 2024/11/14 | 1,659 | 1,661 | 1,656 | 1,657 | 50,446 |
| 2024/11/13 | 1,672 | 1,673 | 1,660 | 1,660 | 125,921 |
| 2024/11/12 | 1,676 | 1,676 | 1,673 | 1,675 | 113,450 |
| 2024/11/11 | 1,674 | 1,676 | 1,672 | 1,676 | 69,848 |
| 2024/11/08 | 1,673 | 1,677 | 1,672 | 1,675 | 32,808 |
| 2024/11/07 | 1,662 | 1,665 | 1,661 | 1,663 | 258,337 |
| 2024/11/06 | 1,686 | 1,686 | 1,659 | 1,662 | 413,764 |
| 2024/11/05 | 1,681 | 1,685 | 1,679 | 1,685 | 69,611 |
| 2024/11/01 | 1,682 | 1,685 | 1,681 | 1,685 | 77,427 |
| 2024/10/31 | 1,682 | 1,684 | 1,680 | 1,684 | 92,426 |
| 2024/10/30 | 1,688 | 1,690 | 1,688 | 1,689 | 209,663 |
| 2024/10/29 | 1,684 | 1,687 | 1,684 | 1,686 | 81,678 |
| 2024/10/28 | 1,687 | 1,687 | 1,683 | 1,685 | 160,923 |
| 2024/10/25 | 1,695 | 1,698 | 1,694 | 1,698 | 217,502 |
| 2024/10/24 | 1,690 | 1,694 | 1,689 | 1,694 | 42,927 |
| 2024/10/23 | 1,696 | 1,696 | 1,690 | 1,692 | 198,064 |
| 2024/10/22 | 1,698 | 1,700 | 1,693 | 1,696 | 198,864 |
| 2024/10/21 | 1,711 | 1,715 | 1,709 | 1,715 | 43,234 |
| 2024/10/18 | 1,712 | 1,712 | 1,710 | 1,712 | 68,534 |
| 2024/10/17 | 1,720 | 1,720 | 1,717 | 1,719 | 32,233 |
| 2024/10/16 | 1,716 | 1,719 | 1,716 | 1,719 | 68,803 |
| 2024/10/15 | 1,710 | 1,712 | 1,708 | 1,710 | 79,301 |
| 2024/10/11 | 1,714 | 1,715 | 1,712 | 1,715 | 227,058 |
| 2024/10/10 | 1,714 | 1,715 | 1,711 | 1,715 | 127,539 |
| 2024/10/09 | 1,732 | 1,735 | 1,732 | 1,734 | 136,809 |
| 2024/10/08 | 1,735 | 1,739 | 1,733 | 1,739 | 170,101 |
| 2024/10/07 | 1,740 | 1,741 | 1,737 | 1,740 | 131,505 |
| 2024/10/04 | 1,761 | 1,761 | 1,758 | 1,758 | 359,485 |
| 2024/10/03 | 1,775 | 1,775 | 1,765 | 1,767 | 105,135 |
| 2024/10/02 | 1,774 | 1,775 | 1,771 | 1,775 | 453,127 |
| 2024/10/01 | 1,769 | 1,770 | 1,767 | 1,769 | 74,940 |
| 2024/09/30 | 1,771 | 1,780 | 1,770 | 1,770 | 121,591 |
| 2024/09/27 | 1,760 | 1,768 | 1,760 | 1,767 | 27,805 |
| 2024/09/26 | 1,767 | 1,769 | 1,767 | 1,768 | 80,971 |
| 2024/09/25 | 1,774 | 1,776 | 1,772 | 1,775 | 41,705 |
| 2024/09/24 | 1,771 | 1,773 | 1,769 | 1,770 | 405,500 |
| 2024/09/20 | 1,774 | 1,778 | 1,774 | 1,777 | 141,985 |
| 2024/09/19 | 1,777 | 1,777 | 1,772 | 1,777 | 72,659 |
| 2024/09/18 | 1,784 | 1,786 | 1,783 | 1,785 | 38,463 |
| 2024/09/17 | 1,789 | 1,789 | 1,785 | 1,787 | 155,159 |
| 2024/09/13 | 1,783 | 1,787 | 1,783 | 1,787 | 49,787 |
| 2024/09/12 | 1,783 | 1,784 | 1,781 | 1,784 | 109,872 |
| 2024/09/11 | 1,786 | 1,791 | 1,785 | 1,790 | 132,581 |
| 2024/09/10 | 1,777 | 1,780 | 1,776 | 1,780 | 277,266 |
| 2024/09/09 | 1,776 | 1,776 | 1,771 | 1,773 | 166,706 |
| 2024/09/06 | 1,775 | 1,777 | 1,773 | 1,776 | 90,821 |
| 2024/09/05 | 1,770 | 1,773 | 1,769 | 1,770 | 81,343 |
| 2024/09/04 | 1,763 | 1,763 | 1,760 | 1,763 | 178,375 |
| 2024/09/03 | 1,750 | 1,753 | 1,750 | 1,752 | 45,935 |
| 2024/09/02 | 1,753 | 1,754 | 1,750 | 1,752 | 286,783 |
| 2024/08/30 | 1,758 | 1,758 | 1,756 | 1,756 | 83,321 |
| 2024/08/29 | 1,762 | 1,763 | 1,759 | 1,759 | 160,422 |
| 2024/08/28 | 1,763 | 1,764 | 1,761 | 1,763 | 59,599 |
| 2024/08/27 | 1,764 | 1,764 | 1,761 | 1,763 | 66,640 |
| 2024/08/26 | 1,768 | 1,769 | 1,765 | 1,768 | 126,086 |
| 2024/08/23 | 1,760 | 1,762 | 1,758 | 1,758 | 23,112 |
| 2024/08/22 | 1,765 | 1,766 | 1,762 | 1,766 | 121,096 |
| 2024/08/21 | 1,764 | 1,765 | 1,762 | 1,763 | 101,157 |