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 |
|---|---|---|---|---|---|
| 2025/09/12 | 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 |
| 2025/08/12 | 1,638 | 1,642 | 1,638 | 1,640 | 74,345 |
| 2025/08/08 | 1,646 | 1,646 | 1,643 | 1,644 | 13,517 |
| 2025/08/07 | 1,645 | 1,647 | 1,644 | 1,645 | 14,527 |
| 2025/08/06 | 1,647 | 1,647 | 1,644 | 1,646 | 34,540 |
| 2025/08/05 | 1,649 | 1,651 | 1,648 | 1,649 | 80,521 |
| 2025/08/04 | 1,647 | 1,648 | 1,641 | 1,644 | 121,610 |
| 2025/08/01 | 1,628 | 1,629 | 1,626 | 1,626 | 43,266 |
| 2025/07/31 | 1,629 | 1,631 | 1,628 | 1,629 | 25,313 |
| 2025/07/30 | 1,632 | 1,634 | 1,632 | 1,634 | 29,917 |
| 2025/07/29 | 1,625 | 1,626 | 1,622 | 1,625 | 98,638 |
| 2025/07/28 | 1,624 | 1,627 | 1,623 | 1,627 | 222,061 |
| 2025/07/25 | 1,626 | 1,626 | 1,624 | 1,625 | 42,117 |
| 2025/07/24 | 1,628 | 1,629 | 1,624 | 1,624 | 24,932 |
| 2025/07/23 | 1,630 | 1,632 | 1,627 | 1,629 | 54,478 |
| 2025/07/22 | 1,627 | 1,629 | 1,625 | 1,625 | 46,067 |
| 2025/07/18 | 1,620 | 1,622 | 1,619 | 1,622 | 15,206 |
| 2025/07/17 | 1,617 | 1,619 | 1,615 | 1,617 | 47,174 |
| 2025/07/16 | 1,615 | 1,617 | 1,614 | 1,617 | 113,576 |
| 2025/07/15 | 1,623 | 1,623 | 1,620 | 1,622 | 5,173 |
| 2025/07/14 | 1,623 | 1,624 | 1,621 | 1,621 | 37,631 |
| 2025/07/11 | 1,630 | 1,632 | 1,628 | 1,628 | 17,224 |
| 2025/07/10 | 1,633 | 1,634 | 1,630 | 1,631 | 81,730 |
| 2025/07/09 | 1,640 | 1,641 | 1,637 | 1,639 | 106,959 |
| 2025/07/08 | 1,643 | 1,644 | 1,641 | 1,641 | 47,462 |
| 2025/07/07 | 1,649 | 1,650 | 1,646 | 1,648 | 25,126 |
| 2025/07/04 | 1,647 | 1,651 | 1,646 | 1,649 | 168,479 |
| 2025/07/03 | 1,655 | 1,657 | 1,654 | 1,655 | 11,403 |
| 2025/07/02 | 1,659 | 1,660 | 1,654 | 1,655 | 199,646 |
| 2025/07/01 | 1,662 | 1,664 | 1,659 | 1,664 | 32,744 |
| 2025/06/30 | 1,656 | 1,656 | 1,652 | 1,655 | 22,945 |
| 2025/06/27 | 1,657 | 1,659 | 1,655 | 1,657 | 26,128 |
| 2025/06/26 | 1,653 | 1,655 | 1,653 | 1,655 | 274,381 |
| 2025/06/25 | 1,650 | 1,654 | 1,650 | 1,653 | 119,828 |
| 2025/06/24 | 1,645 | 1,647 | 1,643 | 1,647 | 182,461 |
| 2025/06/23 | 1,642 | 1,643 | 1,638 | 1,640 | 6,860 |
| 2025/06/20 | 1,639 | 1,644 | 1,638 | 1,644 | 31,158 |
| 2025/06/19 | 1,636 | 1,642 | 1,636 | 1,639 | 150,165 |
| 2025/06/18 | 1,637 | 1,639 | 1,637 | 1,638 | 63,403 |
| 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 |