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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,715 | 1,717 | 1,710 | 1,714 | 40,181 |
| 2024/07/25 | 1,712 | 1,715 | 1,708 | 1,713 | 278,697 |
| 2024/07/24 | 1,712 | 1,714 | 1,710 | 1,713 | 27,680 |
| 2024/07/23 | 1,719 | 1,719 | 1,712 | 1,715 | 21,428 |
| 2024/07/22 | 1,716 | 1,719 | 1,714 | 1,715 | 71,898 |
| 2024/07/19 | 1,720 | 1,721 | 1,716 | 1,717 | 65,365 |
| 2024/07/18 | 1,723 | 1,723 | 1,720 | 1,722 | 60,001 |
| 2024/07/17 | 1,723 | 1,726 | 1,721 | 1,724 | 79,665 |
| 2024/07/16 | 1,718 | 1,720 | 1,716 | 1,720 | 133,806 |
| 2024/07/12 | 1,715 | 1,728 | 1,714 | 1,718 | 267,585 |
| 2024/07/11 | 1,709 | 1,712 | 1,706 | 1,706 | 93,573 |
| 2024/07/10 | 1,710 | 1,710 | 1,705 | 1,705 | 127,193 |
| 2024/07/09 | 1,723 | 1,724 | 1,720 | 1,722 | 40,612 |
| 2024/07/08 | 1,723 | 1,726 | 1,719 | 1,719 | 137,149 |
| 2024/07/05 | 1,708 | 1,716 | 1,708 | 1,711 | 70,915 |
| 2024/07/04 | 1,712 | 1,713 | 1,709 | 1,709 | 73,602 |
| 2024/07/03 | 1,702 | 1,704 | 1,702 | 1,703 | 37,322 |
| 2024/07/02 | 1,700 | 1,703 | 1,699 | 1,702 | 108,919 |
| 2024/07/01 | 1,714 | 1,715 | 1,704 | 1,707 | 58,961 |
| 2024/06/28 | 1,717 | 1,722 | 1,714 | 1,718 | 28,585 |
| 2024/06/27 | 1,715 | 1,720 | 1,711 | 1,712 | 91,889 |
| 2024/06/26 | 1,727 | 1,727 | 1,721 | 1,723 | 760,039 |
| 2024/06/25 | 1,730 | 1,730 | 1,725 | 1,727 | 10,701 |
| 2024/06/24 | 1,722 | 1,726 | 1,722 | 1,726 | 139,568 |
| 2024/06/21 | 1,724 | 1,724 | 1,721 | 1,724 | 27,508 |
| 2024/06/20 | 1,727 | 1,728 | 1,723 | 1,725 | 41,483 |
| 2024/06/19 | 1,726 | 1,729 | 1,726 | 1,729 | 63,526 |
| 2024/06/18 | 1,722 | 1,723 | 1,719 | 1,719 | 30,822 |
| 2024/06/17 | 1,724 | 1,728 | 1,724 | 1,726 | 116,652 |
| 2024/06/14 | 1,724 | 1,727 | 1,722 | 1,725 | 805,475 |
| 2024/06/13 | 1,719 | 1,725 | 1,712 | 1,716 | 35,157 |
| 2024/06/12 | 1,706 | 1,708 | 1,703 | 1,707 | 75,684 |
| 2024/06/11 | 1,704 | 1,704 | 1,697 | 1,700 | 55,361 |
| 2024/06/10 | 1,701 | 1,705 | 1,699 | 1,701 | 120,581 |
| 2024/06/07 | 1,720 | 1,721 | 1,717 | 1,719 | 241,431 |
| 2024/06/06 | 1,720 | 1,721 | 1,718 | 1,720 | 35,916 |
| 2024/06/05 | 1,714 | 1,715 | 1,712 | 1,714 | 116,358 |
| 2024/06/04 | 1,707 | 1,707 | 1,704 | 1,705 | 21,271 |
| 2024/06/03 | 1,699 | 1,699 | 1,693 | 1,697 | 74,927 |
| 2024/05/31 | 1,688 | 1,693 | 1,687 | 1,689 | 43,739 |
| 2024/05/30 | 1,677 | 1,686 | 1,676 | 1,682 | 381,943 |
| 2024/05/29 | 1,687 | 1,691 | 1,683 | 1,686 | 913,738 |
| 2024/05/28 | 1,700 | 1,705 | 1,697 | 1,697 | 26,813 |
| 2024/05/27 | 1,700 | 1,705 | 1,698 | 1,700 | 34,481 |
| 2024/05/24 | 1,700 | 1,706 | 1,695 | 1,698 | 28,634 |
| 2024/05/23 | 1,706 | 1,709 | 1,701 | 1,704 | 29,855 |
| 2024/05/22 | 1,707 | 1,709 | 1,704 | 1,706 | 28,681 |
| 2024/05/21 | 1,701 | 1,703 | 1,700 | 1,703 | 40,315 |
| 2024/05/20 | 1,707 | 1,711 | 1,705 | 1,706 | 84,338 |
| 2024/05/17 | 1,711 | 1,715 | 1,709 | 1,711 | 399,838 |
| 2024/05/16 | 1,713 | 1,719 | 1,713 | 1,718 | 1,079,717 |
| 2024/05/15 | 1,701 | 1,705 | 1,700 | 1,705 | 205,770 |
| 2024/05/14 | 1,697 | 1,698 | 1,696 | 1,697 | 84,307 |
| 2024/05/13 | 1,697 | 1,700 | 1,694 | 1,698 | 56,869 |
| 2024/05/10 | 1,700 | 1,702 | 1,698 | 1,699 | 55,736 |
| 2024/05/09 | 1,696 | 1,697 | 1,693 | 1,695 | 34,212 |
| 2024/05/08 | 1,701 | 1,702 | 1,697 | 1,699 | 16,890 |
| 2024/05/07 | 1,697 | 1,700 | 1,695 | 1,698 | 64,766 |
| 2024/05/02 | 1,680 | 1,682 | 1,678 | 1,681 | 20,101 |
| 2024/05/01 | 1,680 | 1,682 | 1,673 | 1,674 | 25,894 |
| 2024/04/30 | 1,680 | 1,684 | 1,680 | 1,683 | 135,303 |
| 2024/04/26 | 1,670 | 1,677 | 1,669 | 1,674 | 86,847 |
| 2024/04/25 | 1,682 | 1,684 | 1,677 | 1,681 | 26,187 |
| 2024/04/24 | 1,685 | 1,685 | 1,682 | 1,684 | 29,822 |
| 2024/04/23 | 1,681 | 1,684 | 1,680 | 1,684 | 40,833 |
| 2024/04/22 | 1,683 | 1,684 | 1,675 | 1,678 | 218,068 |
| 2024/04/19 | 1,682 | 1,696 | 1,680 | 1,689 | 114,707 |
| 2024/04/18 | 1,687 | 1,690 | 1,685 | 1,690 | 85,223 |
| 2024/04/17 | 1,676 | 1,681 | 1,674 | 1,677 | 59,364 |
| 2024/04/16 | 1,684 | 1,687 | 1,683 | 1,685 | 50,520 |
| 2024/04/15 | 1,694 | 1,696 | 1,689 | 1,691 | 102,496 |
| 2024/04/12 | 1,687 | 1,690 | 1,686 | 1,690 | 128,489 |
| 2024/04/11 | 1,692 | 1,695 | 1,689 | 1,693 | 186,571 |
| 2024/04/10 | 1,719 | 1,719 | 1,715 | 1,717 | 53,640 |
| 2024/04/09 | 1,723 | 1,734 | 1,719 | 1,732 | 81,206 |
| 2024/04/08 | 1,724 | 1,724 | 1,719 | 1,722 | 75,435 |
| 2024/04/05 | 1,734 | 1,736 | 1,732 | 1,734 | 103,672 |
| 2024/04/04 | 1,733 | 1,734 | 1,727 | 1,728 | 42,921 |
| 2024/04/03 | 1,732 | 1,733 | 1,728 | 1,731 | 83,387 |
| 2024/04/02 | 1,738 | 1,738 | 1,734 | 1,736 | 250,703 |
| 2024/04/01 | 1,754 | 1,754 | 1,747 | 1,752 | 61,540 |
| 2024/03/29 | 1,750 | 1,752 | 1,747 | 1,749 | 35,247 |
| 2024/03/28 | 1,751 | 1,751 | 1,747 | 1,749 | 53,944 |
| 2024/03/27 | 1,746 | 1,747 | 1,744 | 1,747 | 63,693 |
| 2024/03/26 | 1,746 | 1,747 | 1,743 | 1,747 | 44,060 |
| 2024/03/25 | 1,749 | 1,752 | 1,748 | 1,750 | 36,345 |
| 2024/03/22 | 1,742 | 1,746 | 1,741 | 1,744 | 84,523 |
| 2024/03/21 | 1,740 | 1,744 | 1,740 | 1,743 | 201,770 |
| 2024/03/19 | 1,735 | 1,737 | 1,732 | 1,734 | 373,639 |
| 2024/03/18 | 1,737 | 1,739 | 1,734 | 1,739 | 168,403 |
| 2024/03/15 | 1,739 | 1,740 | 1,736 | 1,740 | 348,832 |
| 2024/03/14 | 1,753 | 1,753 | 1,749 | 1,750 | 313,436 |
| 2024/03/13 | 1,760 | 1,760 | 1,757 | 1,758 | 122,142 |
| 2024/03/12 | 1,764 | 1,765 | 1,762 | 1,765 | 100,005 |
| 2024/03/11 | 1,769 | 1,770 | 1,766 | 1,769 | 126,331 |
| 2024/03/08 | 1,766 | 1,768 | 1,763 | 1,768 | 134,639 |
| 2024/03/07 | 1,761 | 1,763 | 1,759 | 1,762 | 131,844 |
| 2024/03/06 | 1,755 | 1,758 | 1,755 | 1,758 | 325,542 |
| 2024/03/05 | 1,751 | 1,751 | 1,747 | 1,750 | 234,531 |
| 2024/03/04 | 1,751 | 1,754 | 1,750 | 1,752 | 437,205 |
| 2024/03/01 | 1,743 | 1,745 | 1,741 | 1,742 | 66,754 |
| 2024/02/29 | 1,742 | 1,743 | 1,741 | 1,742 | 289,081 |
| 2024/02/28 | 1,738 | 1,740 | 1,735 | 1,740 | 300,512 |
| 2024/02/27 | 1,741 | 1,742 | 1,739 | 1,741 | 107,047 |
| 2024/02/26 | 1,740 | 1,747 | 1,740 | 1,747 | 191,396 |
| 2024/02/22 | 1,738 | 1,739 | 1,734 | 1,739 | 90,015 |
| 2024/02/21 | 1,743 | 1,745 | 1,741 | 1,745 | 47,172 |
| 2024/02/20 | 1,739 | 1,740 | 1,736 | 1,740 | 192,437 |
| 2024/02/19 | 1,741 | 1,744 | 1,740 | 1,743 | 137,369 |
| 2024/02/16 | 1,751 | 1,751 | 1,744 | 1,746 | 154,003 |
| 2024/02/15 | 1,747 | 1,749 | 1,745 | 1,747 | 303,165 |
| 2024/02/14 | 1,737 | 1,741 | 1,735 | 1,741 | 392,019 |
| 2024/02/13 | 1,756 | 1,758 | 1,755 | 1,757 | 112,671 |
| 2024/02/09 | 1,762 | 1,762 | 1,758 | 1,762 | 248,696 |
| 2024/02/08 | 1,768 | 1,770 | 1,765 | 1,769 | 95,363 |
| 2024/02/07 | 1,770 | 1,772 | 1,767 | 1,771 | 94,990 |
| 2024/02/06 | 1,763 | 1,767 | 1,762 | 1,767 | 275,253 |
| 2024/02/05 | 1,775 | 1,777 | 1,769 | 1,774 | 213,079 |
| 2024/02/02 | 1,799 | 1,800 | 1,796 | 1,797 | 234,438 |
| 2024/02/01 | 1,794 | 1,795 | 1,789 | 1,792 | 96,923 |
| 2024/01/31 | 1,781 | 1,782 | 1,777 | 1,781 | 213,848 |
| 2024/01/30 | 1,774 | 1,778 | 1,773 | 1,778 | 272,733 |
| 2024/01/29 | 1,766 | 1,767 | 1,764 | 1,766 | 81,871 |
| 2024/01/26 | 1,772 | 1,772 | 1,769 | 1,772 | 184,550 |
| 2024/01/25 | 1,760 | 1,764 | 1,759 | 1,764 | 219,850 |
| 2024/01/24 | 1,769 | 1,770 | 1,765 | 1,770 | 92,127 |
| 2024/01/23 | 1,772 | 1,774 | 1,770 | 1,774 | 258,223 |
| 2024/01/22 | 1,767 | 1,770 | 1,766 | 1,769 | 50,154 |
| 2024/01/19 | 1,766 | 1,766 | 1,762 | 1,763 | 92,055 |
| 2024/01/18 | 1,771 | 1,774 | 1,769 | 1,774 | 59,126 |
| 2024/01/17 | 1,776 | 1,781 | 1,775 | 1,778 | 145,503 |
| 2024/01/16 | 1,790 | 1,791 | 1,784 | 1,786 | 64,263 |
| 2024/01/15 | 1,792 | 1,793 | 1,790 | 1,793 | 107,425 |
| 2024/01/12 | 1,789 | 1,791 | 1,787 | 1,789 | 267,685 |
| 2024/01/11 | 1,780 | 1,784 | 1,780 | 1,781 | 472,741 |
| 2024/01/10 | 1,786 | 1,786 | 1,782 | 1,782 | 500,302 |
| 2024/01/09 | 1,796 | 1,798 | 1,792 | 1,795 | 112,953 |
| 2024/01/05 | 1,798 | 1,798 | 1,794 | 1,797 | 116,213 |
| 2024/01/04 | 1,808 | 1,809 | 1,804 | 1,805 | 266,621 |
| 2023/12/29 | 1,817 | 1,819 | 1,816 | 1,817 | 202,120 |
| 2023/12/28 | 1,821 | 1,823 | 1,820 | 1,823 | 344,816 |
| 2023/12/27 | 1,812 | 1,814 | 1,809 | 1,814 | 85,911 |
| 2023/12/26 | 1,810 | 1,814 | 1,810 | 1,813 | 56,398 |
| 2023/12/25 | 1,811 | 1,814 | 1,809 | 1,814 | 48,518 |
| 2023/12/22 | 1,814 | 1,814 | 1,809 | 1,812 | 201,380 |
| 2023/12/21 | 1,815 | 1,818 | 1,815 | 1,815 | 96,898 |
| 2023/12/20 | 1,808 | 1,811 | 1,807 | 1,811 | 212,944 |
| 2023/12/19 | 1,808 | 1,808 | 1,804 | 1,806 | 86,522 |
| 2023/12/18 | 1,808 | 1,811 | 1,806 | 1,810 | 174,740 |
| 2023/12/15 | 1,812 | 1,812 | 1,804 | 1,804 | 162,027 |
| 2023/12/14 | 1,795 | 1,806 | 1,795 | 1,805 | 929,635 |
| 2023/12/13 | 1,775 | 1,775 | 1,772 | 1,772 | 204,771 |
| 2023/12/12 | 1,766 | 1,773 | 1,766 | 1,773 | 96,032 |
| 2023/12/11 | 1,765 | 1,768 | 1,765 | 1,766 | 180,584 |
| 2023/12/08 | 1,781 | 1,781 | 1,776 | 1,779 | 165,509 |
| 2023/12/07 | 1,783 | 1,787 | 1,776 | 1,776 | 143,620 |
| 2023/12/06 | 1,778 | 1,778 | 1,774 | 1,774 | 122,460 |
| 2023/12/05 | 1,764 | 1,769 | 1,764 | 1,769 | 103,662 |
| 2023/12/04 | 1,776 | 1,776 | 1,766 | 1,767 | 394,919 |
| 2023/12/01 | 1,758 | 1,761 | 1,755 | 1,756 | 300,540 |
| 2023/11/30 | 1,767 | 1,768 | 1,762 | 1,762 | 142,664 |
| 2023/11/29 | 1,757 | 1,766 | 1,757 | 1,766 | 414,639 |
| 2023/11/28 | 1,747 | 1,749 | 1,746 | 1,749 | 165,223 |
| 2023/11/27 | 1,736 | 1,738 | 1,733 | 1,737 | 128,166 |
| 2023/11/24 | 1,741 | 1,743 | 1,739 | 1,739 | 173,660 |
| 2023/11/22 | 1,752 | 1,752 | 1,745 | 1,747 | 83,647 |
| 2023/11/21 | 1,747 | 1,751 | 1,746 | 1,751 | 119,554 |
| 2023/11/20 | 1,746 | 1,746 | 1,740 | 1,743 | 126,226 |
| 2023/11/17 | 1,747 | 1,748 | 1,742 | 1,744 | 171,689 |
| 2023/11/16 | 1,736 | 1,738 | 1,734 | 1,736 | 59,155 |
| 2023/11/15 | 1,742 | 1,748 | 1,742 | 1,744 | 152,286 |
| 2023/11/14 | 1,718 | 1,720 | 1,716 | 1,720 | 68,860 |
| 2023/11/13 | 1,719 | 1,720 | 1,716 | 1,718 | 37,253 |
| 2023/11/10 | 1,721 | 1,724 | 1,717 | 1,724 | 184,987 |
| 2023/11/09 | 1,737 | 1,741 | 1,736 | 1,738 | 185,025 |
| 2023/11/08 | 1,731 | 1,733 | 1,728 | 1,729 | 67,577 |
| 2023/11/07 | 1,724 | 1,725 | 1,722 | 1,725 | 75,606 |
| 2023/11/06 | 1,730 | 1,732 | 1,728 | 1,731 | 225,899 |
| 2023/11/02 | 1,715 | 1,716 | 1,712 | 1,714 | 227,994 |
| 2023/11/01 | 1,688 | 1,690 | 1,686 | 1,690 | 62,854 |
| 2023/10/31 | 1,693 | 1,696 | 1,690 | 1,694 | 27,335 |
| 2023/10/30 | 1,694 | 1,695 | 1,689 | 1,694 | 129,777 |
| 2023/10/27 | 1,696 | 1,696 | 1,693 | 1,694 | 99,665 |
| 2023/10/26 | 1,680 | 1,685 | 1,678 | 1,678 | 51,475 |
| 2023/10/25 | 1,700 | 1,702 | 1,697 | 1,699 | 51,216 |
| 2023/10/24 | 1,695 | 1,698 | 1,694 | 1,698 | 169,008 |
| 2023/10/23 | 1,683 | 1,686 | 1,679 | 1,682 | 84,154 |
| 2023/10/20 | 1,677 | 1,686 | 1,677 | 1,686 | 69,942 |
| 2023/10/19 | 1,687 | 1,687 | 1,681 | 1,682 | 175,159 |
| 2023/10/18 | 1,699 | 1,699 | 1,695 | 1,699 | 167,764 |
| 2023/10/17 | 1,714 | 1,715 | 1,708 | 1,710 | 70,689 |
| 2023/10/16 | 1,725 | 1,725 | 1,719 | 1,721 | 51,581 |
| 2023/10/13 | 1,719 | 1,722 | 1,716 | 1,722 | 45,612 |
| 2023/10/12 | 1,736 | 1,736 | 1,730 | 1,734 | 40,263 |
| 2023/10/11 | 1,724 | 1,726 | 1,722 | 1,724 | 28,143 |
| 2023/10/10 | 1,727 | 1,728 | 1,721 | 1,725 | 188,316 |
| 2023/10/06 | 1,727 | 1,728 | 1,724 | 1,724 | 134,020 |
| 2023/10/05 | 1,719 | 1,727 | 1,719 | 1,727 | 208,822 |
| 2023/10/04 | 1,715 | 1,715 | 1,707 | 1,708 | 230,782 |
| 2023/10/03 | 1,731 | 1,731 | 1,725 | 1,727 | 41,624 |