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 |
|---|---|---|---|---|---|
| 2026/06/16 | 1,574 | 1,575 | 1,573 | 1,573 | 8,402 |
| 2026/06/15 | 1,578 | 1,580 | 1,577 | 1,577 | 165,603 |
| 2026/06/12 | 1,573 | 1,575 | 1,573 | 1,574 | 92,653 |
| 2026/06/11 | 1,562 | 1,567 | 1,562 | 1,564 | 74,033 |
| 2026/06/10 | 1,566 | 1,568 | 1,565 | 1,567 | 34,329 |
| 2026/06/09 | 1,563 | 1,566 | 1,561 | 1,564 | 14,328 |
| 2026/06/08 | 1,566 | 1,566 | 1,561 | 1,561 | 33,732 |
| 2026/06/05 | 1,572 | 1,575 | 1,572 | 1,574 | 16,447 |
| 2026/06/04 | 1,570 | 1,574 | 1,570 | 1,573 | 29,640 |
| 2026/06/03 | 1,575 | 1,575 | 1,571 | 1,573 | 50,982 |
| 2026/06/02 | 1,575 | 1,578 | 1,574 | 1,577 | 38,643 |
| 2026/06/01 | 1,574 | 1,575 | 1,573 | 1,575 | 18,937 |
| 2026/05/29 | 1,573 | 1,578 | 1,573 | 1,576 | 20,674 |
| 2026/05/28 | 1,573 | 1,573 | 1,567 | 1,568 | 25,348 |
| 2026/05/27 | 1,575 | 1,575 | 1,560 | 1,573 | 87,064 |
| 2026/05/26 | 1,573 | 1,573 | 1,569 | 1,571 | 24,500 |
| 2026/05/25 | 1,567 | 1,574 | 1,567 | 1,574 | 48,477 |
| 2026/05/22 | 1,562 | 1,565 | 1,562 | 1,563 | 16,028 |
| 2026/05/21 | 1,561 | 1,563 | 1,560 | 1,562 | 271,340 |
| 2026/05/20 | 1,555 | 1,556 | 1,551 | 1,556 | 48,413 |
| 2026/05/19 | 1,561 | 1,562 | 1,558 | 1,560 | 19,367 |
| 2026/05/18 | 1,560 | 1,561 | 1,557 | 1,559 | 46,379 |
| 2026/05/15 | 1,572 | 1,572 | 1,566 | 1,566 | 57,325 |
| 2026/05/14 | 1,575 | 1,576 | 1,574 | 1,574 | 35,523 |
| 2026/05/13 | 1,574 | 1,576 | 1,574 | 1,575 | 90,496 |
| 2026/05/12 | 1,579 | 1,581 | 1,578 | 1,578 | 104,120 |
| 2026/05/11 | 1,580 | 1,583 | 1,580 | 1,581 | 87,023 |
| 2026/05/08 | 1,583 | 1,584 | 1,582 | 1,582 | 41,347 |
| 2026/05/07 | 1,586 | 1,588 | 1,585 | 1,586 | 359,148 |
| 2026/05/01 | 1,582 | 1,583 | 1,581 | 1,581 | 69,441 |
| 2026/04/30 | 1,579 | 1,582 | 1,577 | 1,577 | 159,947 |
| 2026/04/28 | 1,590 | 1,590 | 1,587 | 1,588 | 27,091 |
| 2026/04/27 | 1,588 | 1,592 | 1,588 | 1,589 | 25,000 |
| 2026/04/24 | 1,590 | 1,590 | 1,588 | 1,588 | 16,640 |
| 2026/04/23 | 1,591 | 1,592 | 1,588 | 1,591 | 22,732 |
| 2026/04/22 | 1,594 | 1,595 | 1,592 | 1,593 | 565,689 |
| 2026/04/21 | 1,597 | 1,599 | 1,596 | 1,597 | 46,608 |
| 2026/04/20 | 1,594 | 1,597 | 1,594 | 1,597 | 54,016 |
| 2026/04/17 | 1,590 | 1,592 | 1,590 | 1,590 | 217,459 |
| 2026/04/16 | 1,595 | 1,596 | 1,594 | 1,594 | 59,146 |
| 2026/04/15 | 1,597 | 1,598 | 1,596 | 1,597 | 26,705 |
| 2026/04/14 | 1,593 | 1,594 | 1,591 | 1,594 | 49,029 |
| 2026/04/13 | 1,586 | 1,588 | 1,584 | 1,586 | 35,584 |
| 2026/04/10 | 1,595 | 1,595 | 1,592 | 1,594 | 28,200 |
| 2026/04/09 | 1,596 | 1,596 | 1,592 | 1,595 | 45,378 |
| 2026/04/08 | 1,613 | 1,616 | 1,611 | 1,616 | 38,042 |
| 2026/04/07 | 1,603 | 1,605 | 1,602 | 1,603 | 29,643 |
| 2026/04/06 | 1,605 | 1,605 | 1,601 | 1,603 | 58,694 |
| 2026/04/03 | 1,605 | 1,609 | 1,605 | 1,607 | 40,153 |
| 2026/03/27 | 1,595 | 1,596 | 1,593 | 1,593 | 84,783 |
| 2026/03/26 | 1,604 | 1,604 | 1,599 | 1,599 | 500,996 |
| 2026/03/25 | 1,603 | 1,604 | 1,601 | 1,602 | 18,069 |
| 2026/03/24 | 1,605 | 1,605 | 1,598 | 1,600 | 10,109 |
| 2026/03/23 | 1,599 | 1,599 | 1,594 | 1,594 | 167,850 |
| 2026/03/19 | 1,613 | 1,614 | 1,610 | 1,612 | 68,857 |
| 2026/03/18 | 1,620 | 1,624 | 1,619 | 1,622 | 262,864 |
| 2026/03/17 | 1,617 | 1,620 | 1,616 | 1,617 | 28,477 |
| 2026/03/16 | 1,614 | 1,616 | 1,613 | 1,615 | 30,632 |
| 2026/03/13 | 1,614 | 1,620 | 1,613 | 1,613 | 131,880 |
| 2026/03/12 | 1,616 | 1,619 | 1,615 | 1,618 | 241,289 |
| 2026/03/11 | 1,625 | 1,629 | 1,625 | 1,629 | 118,683 |
| 2026/03/10 | 1,631 | 1,632 | 1,628 | 1,630 | 180,613 |
| 2026/03/09 | 1,623 | 1,624 | 1,619 | 1,623 | 84,133 |
| 2026/03/06 | 1,629 | 1,630 | 1,627 | 1,627 | 42,277 |
| 2026/03/05 | 1,634 | 1,634 | 1,629 | 1,631 | 35,453 |
| 2026/03/04 | 1,636 | 1,640 | 1,635 | 1,636 | 23,477 |
| 2026/03/03 | 1,640 | 1,642 | 1,637 | 1,637 | 98,779 |
| 2026/03/02 | 1,654 | 1,654 | 1,647 | 1,649 | 90,922 |
| 2026/02/27 | 1,644 | 1,646 | 1,643 | 1,646 | 66,699 |
| 2026/02/26 | 1,638 | 1,640 | 1,638 | 1,640 | 12,712 |
| 2026/02/25 | 1,642 | 1,642 | 1,638 | 1,639 | 53,378 |
| 2026/02/24 | 1,639 | 1,641 | 1,639 | 1,639 | 68,502 |
| 2026/02/20 | 1,634 | 1,637 | 1,634 | 1,636 | 82,414 |
| 2026/02/19 | 1,635 | 1,635 | 1,632 | 1,632 | 76,806 |
| 2026/02/18 | 1,638 | 1,639 | 1,635 | 1,636 | 24,548 |
| 2026/02/17 | 1,637 | 1,643 | 1,637 | 1,638 | 19,195 |
| 2026/02/16 | 1,636 | 1,639 | 1,636 | 1,636 | 131,821 |
| 2026/02/13 | 1,631 | 1,633 | 1,630 | 1,630 | 168,842 |
| 2026/02/12 | 1,621 | 1,624 | 1,621 | 1,623 | 339,550 |
| 2026/02/10 | 1,619 | 1,622 | 1,619 | 1,620 | 403,644 |
| 2026/02/09 | 1,617 | 1,619 | 1,614 | 1,614 | 279,382 |
| 2026/02/06 | 1,618 | 1,625 | 1,618 | 1,620 | 169,529 |
| 2026/02/05 | 1,611 | 1,613 | 1,610 | 1,611 | 42,750 |
| 2026/02/04 | 1,611 | 1,613 | 1,610 | 1,611 | 69,586 |
| 2026/02/03 | 1,612 | 1,612 | 1,609 | 1,610 | 47,816 |
| 2026/02/02 | 1,614 | 1,618 | 1,612 | 1,616 | 51,277 |
| 2026/01/30 | 1,616 | 1,616 | 1,611 | 1,611 | 53,742 |
| 2026/01/29 | 1,611 | 1,616 | 1,610 | 1,610 | 29,640 |
| 2026/01/28 | 1,612 | 1,616 | 1,612 | 1,614 | 65,965 |
| 2026/01/27 | 1,615 | 1,616 | 1,614 | 1,614 | 57,261 |
| 2026/01/26 | 1,614 | 1,617 | 1,614 | 1,617 | 59,394 |
| 2026/01/23 | 1,612 | 1,614 | 1,612 | 1,612 | 18,805 |
| 2026/01/22 | 1,612 | 1,615 | 1,612 | 1,612 | 77,393 |
| 2026/01/21 | 1,608 | 1,611 | 1,608 | 1,609 | 70,743 |
| 2026/01/20 | 1,613 | 1,614 | 1,610 | 1,612 | 33,405 |
| 2026/01/19 | 1,616 | 1,617 | 1,614 | 1,615 | 58,484 |
| 2026/01/16 | 1,622 | 1,623 | 1,621 | 1,621 | 51,473 |
| 2026/01/15 | 1,625 | 1,627 | 1,624 | 1,626 | 64,286 |
| 2026/01/14 | 1,620 | 1,622 | 1,620 | 1,620 | 258,336 |
| 2026/01/13 | 1,620 | 1,622 | 1,618 | 1,618 | 92,120 |
| 2026/01/09 | 1,624 | 1,624 | 1,621 | 1,621 | 51,492 |
| 2026/01/08 | 1,626 | 1,628 | 1,624 | 1,628 | 73,187 |
| 2026/01/07 | 1,639 | 1,640 | 1,638 | 1,639 | 335,770 |
| 2026/01/06 | 1,639 | 1,640 | 1,636 | 1,636 | 219,592 |
| 2026/01/05 | 1,638 | 1,639 | 1,636 | 1,638 | 63,212 |
| 2025/12/30 | 1,643 | 1,646 | 1,643 | 1,646 | 211,739 |
| 2025/12/29 | 1,640 | 1,644 | 1,640 | 1,641 | 47,093 |
| 2025/12/26 | 1,639 | 1,641 | 1,638 | 1,638 | 351,397 |
| 2025/12/25 | 1,636 | 1,640 | 1,635 | 1,638 | 85,651 |
| 2025/12/24 | 1,638 | 1,640 | 1,637 | 1,638 | 303,796 |
| 2025/12/23 | 1,640 | 1,640 | 1,637 | 1,640 | 61,702 |
| 2025/12/22 | 1,640 | 1,641 | 1,638 | 1,638 | 48,004 |
| 2025/12/19 | 1,645 | 1,645 | 1,641 | 1,643 | 31,290 |
| 2025/12/18 | 1,641 | 1,643 | 1,641 | 1,641 | 85,867 |
| 2025/12/17 | 1,640 | 1,642 | 1,638 | 1,640 | 68,846 |
| 2025/12/16 | 1,639 | 1,640 | 1,638 | 1,640 | 51,103 |
| 2025/12/15 | 1,637 | 1,638 | 1,636 | 1,638 | 95,208 |
| 2025/12/12 | 1,641 | 1,642 | 1,639 | 1,639 | 28,230 |
| 2025/12/11 | 1,640 | 1,644 | 1,640 | 1,644 | 72,430 |
| 2025/12/10 | 1,637 | 1,638 | 1,634 | 1,635 | 287,919 |
| 2025/12/09 | 1,639 | 1,640 | 1,637 | 1,638 | 94,207 |
| 2025/12/08 | 1,643 | 1,644 | 1,641 | 1,641 | 106,650 |
| 2025/12/05 | 1,648 | 1,648 | 1,646 | 1,646 | 12,736 |
| 2025/12/04 | 1,650 | 1,651 | 1,648 | 1,648 | 44,269 |
| 2025/12/03 | 1,649 | 1,650 | 1,647 | 1,650 | 10,402 |
| 2025/12/02 | 1,649 | 1,649 | 1,647 | 1,648 | 38,964 |
| 2025/12/01 | 1,656 | 1,656 | 1,653 | 1,654 | 50,976 |
| 2025/11/28 | 1,659 | 1,661 | 1,651 | 1,660 | 121,968 |
| 2025/11/27 | 1,660 | 1,660 | 1,657 | 1,657 | 51,282 |
| 2025/11/26 | 1,658 | 1,659 | 1,656 | 1,658 | 67,088 |
| 2025/11/25 | 1,652 | 1,656 | 1,652 | 1,653 | 391,190 |
| 2025/11/21 | 1,649 | 1,649 | 1,646 | 1,648 | 22,304 |
| 2025/11/20 | 1,643 | 1,643 | 1,639 | 1,639 | 75,536 |
| 2025/11/19 | 1,645 | 1,646 | 1,643 | 1,643 | 26,511 |
| 2025/11/18 | 1,641 | 1,646 | 1,641 | 1,644 | 26,333 |
| 2025/11/17 | 1,641 | 1,642 | 1,640 | 1,640 | 81,318 |
| 2025/11/14 | 1,644 | 1,645 | 1,643 | 1,645 | 32,561 |
| 2025/11/13 | 1,649 | 1,649 | 1,646 | 1,646 | 15,665 |
| 2025/11/12 | 1,649 | 1,649 | 1,645 | 1,647 | 14,201 |
| 2025/11/11 | 1,642 | 1,644 | 1,642 | 1,643 | 14,206 |
| 2025/11/10 | 1,642 | 1,643 | 1,640 | 1,642 | 37,827 |
| 2025/11/07 | 1,648 | 1,648 | 1,643 | 1,645 | 23,642 |
| 2025/11/06 | 1,639 | 1,641 | 1,638 | 1,641 | 103,860 |
| 2025/11/05 | 1,646 | 1,650 | 1,645 | 1,650 | 107,562 |
| 2025/11/04 | 1,643 | 1,646 | 1,641 | 1,645 | 471,857 |
| 2025/10/31 | 1,644 | 1,645 | 1,642 | 1,642 | 104,498 |
| 2025/10/30 | 1,650 | 1,650 | 1,645 | 1,648 | 423,604 |
| 2025/10/29 | 1,658 | 1,659 | 1,657 | 1,657 | 106,792 |
| 2025/10/28 | 1,656 | 1,659 | 1,656 | 1,657 | 71,214 |
| 2025/10/27 | 1,653 | 1,655 | 1,651 | 1,651 | 59,839 |
| 2025/10/24 | 1,656 | 1,657 | 1,654 | 1,654 | 38,140 |
| 2025/10/23 | 1,662 | 1,662 | 1,659 | 1,659 | 56,093 |
| 2025/10/22 | 1,660 | 1,661 | 1,659 | 1,659 | 84,786 |
| 2025/10/21 | 1,657 | 1,659 | 1,657 | 1,657 | 45,714 |
| 2025/10/20 | 1,655 | 1,656 | 1,652 | 1,652 | 36,691 |
| 2025/10/17 | 1,662 | 1,664 | 1,660 | 1,661 | 62,353 |
| 2025/10/16 | 1,652 | 1,655 | 1,652 | 1,652 | 107,915 |
| 2025/10/15 | 1,653 | 1,656 | 1,652 | 1,654 | 111,453 |
| 2025/10/14 | 1,650 | 1,655 | 1,648 | 1,653 | 114,681 |
| 2025/10/10 | 1,642 | 1,643 | 1,640 | 1,641 | 138,405 |
| 2025/10/09 | 1,644 | 1,645 | 1,640 | 1,641 | 56,884 |
| 2025/10/08 | 1,659 | 1,659 | 1,657 | 1,659 | 60,174 |
| 2025/10/07 | 1,655 | 1,656 | 1,654 | 1,656 | 22,629 |
| 2025/10/06 | 1,657 | 1,657 | 1,654 | 1,655 | 22,555 |
| 2025/10/03 | 1,662 | 1,663 | 1,660 | 1,660 | 32,309 |
| 2025/10/02 | 1,663 | 1,663 | 1,660 | 1,661 | 134,626 |
| 2025/10/01 | 1,656 | 1,656 | 1,654 | 1,654 | 18,393 |
| 2025/09/30 | 1,657 | 1,658 | 1,655 | 1,658 | 55,781 |
| 2025/09/29 | 1,654 | 1,655 | 1,653 | 1,655 | 37,497 |
| 2025/09/26 | 1,655 | 1,655 | 1,651 | 1,654 | 83,849 |
| 2025/09/25 | 1,658 | 1,659 | 1,657 | 1,657 | 43,260 |
| 2025/09/24 | 1,662 | 1,663 | 1,660 | 1,663 | 173,539 |
| 2025/09/22 | 1,658 | 1,660 | 1,657 | 1,660 | 59,062 |
| 2025/09/19 | 1,663 | 1,663 | 1,658 | 1,658 | 52,908 |
| 2025/09/18 | 1,666 | 1,667 | 1,664 | 1,667 | 65,338 |
| 2025/09/17 | 1,672 | 1,672 | 1,670 | 1,672 | 100,597 |
| 2025/09/16 | 1,670 | 1,672 | 1,669 | 1,671 | 59,911 |
| 2025/09/12 | 1,670 | 1,672 | 1,668 | 1,668 | 134,768 |
| 2025/09/11 | 1,670 | 1,670 | 1,667 | 1,668 | 16,987 |
| 2025/09/10 | 1,665 | 1,666 | 1,663 | 1,665 | 51,031 |
| 2025/09/09 | 1,669 | 1,670 | 1,667 | 1,668 | 199,275 |
| 2025/09/08 | 1,666 | 1,666 | 1,662 | 1,664 | 130,230 |
| 2025/09/05 | 1,657 | 1,659 | 1,655 | 1,655 | 54,183 |
| 2025/09/04 | 1,650 | 1,652 | 1,650 | 1,651 | 52,655 |
| 2025/09/03 | 1,646 | 1,646 | 1,641 | 1,641 | 25,412 |
| 2025/09/02 | 1,651 | 1,651 | 1,643 | 1,647 | 50,984 |
| 2025/09/01 | 1,652 | 1,652 | 1,647 | 1,648 | 106,096 |
| 2025/08/29 | 1,652 | 1,653 | 1,650 | 1,652 | 22,219 |
| 2025/08/28 | 1,648 | 1,651 | 1,647 | 1,650 | 38,166 |
| 2025/08/27 | 1,644 | 1,645 | 1,643 | 1,644 | 55,992 |
| 2025/08/26 | 1,643 | 1,646 | 1,639 | 1,639 | 88,389 |
| 2025/08/25 | 1,643 | 1,645 | 1,642 | 1,644 | 49,123 |
| 2025/08/22 | 1,638 | 1,638 | 1,636 | 1,637 | 27,961 |
| 2025/08/21 | 1,639 | 1,642 | 1,639 | 1,642 | 34,363 |
| 2025/08/20 | 1,639 | 1,640 | 1,637 | 1,638 | 32,389 |
| 2025/08/19 | 1,636 | 1,638 | 1,634 | 1,637 | 99,672 |
| 2025/08/18 | 1,638 | 1,639 | 1,638 | 1,639 | 25,606 |
| 2025/08/15 | 1,642 | 1,644 | 1,640 | 1,643 | 31,333 |
| 2025/08/14 | 1,647 | 1,649 | 1,645 | 1,647 | 132,082 |
| 2025/08/13 | 1,640 | 1,642 | 1,638 | 1,642 | 112,917 |