iシェアーズ 米ドル建て投資適格社債ETF(H有)(1496)の株価時系列情報
iシェアーズ 米ドル建て投資適格社債ETF(H有)(1496)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 |
|---|---|---|---|---|---|
| 2026/07/31 | 1,623 | 1,635 | 1,623 | 1,635 | 10,520 |
| 2026/07/30 | 1,630 | 1,630 | 1,621 | 1,623 | 16,077 |
| 2026/07/29 | 1,633 | 1,636 | 1,632 | 1,635 | 40,855 |
| 2026/07/28 | 1,630 | 1,635 | 1,630 | 1,635 | 18,539 |
| 2026/07/27 | 1,641 | 1,641 | 1,633 | 1,637 | 14,394 |
| 2026/07/24 | 1,630 | 1,631 | 1,628 | 1,630 | 12,201 |
| 2026/07/23 | 1,637 | 1,638 | 1,636 | 1,637 | 2,579 |
| 2026/07/22 | 1,640 | 1,641 | 1,638 | 1,639 | 8,841 |
| 2026/07/21 | 1,650 | 1,650 | 1,643 | 1,645 | 10,953 |
| 2026/07/17 | 1,655 | 1,655 | 1,647 | 1,649 | 2,920 |
| 2026/07/16 | 1,648 | 1,654 | 1,648 | 1,649 | 15,487 |
| 2026/07/15 | 1,650 | 1,650 | 1,643 | 1,643 | 18,305 |
| 2026/07/14 | 1,648 | 1,648 | 1,641 | 1,643 | 26,342 |
| 2026/07/13 | 1,657 | 1,657 | 1,645 | 1,648 | 17,187 |
| 2026/07/10 | 1,652 | 1,658 | 1,651 | 1,655 | 17,521 |
| 2026/07/09 | 1,656 | 1,657 | 1,651 | 1,655 | 36,579 |
| 2026/07/08 | 1,682 | 1,682 | 1,670 | 1,675 | 21,474 |
| 2026/07/07 | 1,687 | 1,687 | 1,680 | 1,682 | 21,669 |
| 2026/07/06 | 1,685 | 1,688 | 1,685 | 1,686 | 19,459 |
| 2026/07/03 | 1,693 | 1,693 | 1,684 | 1,687 | 35,074 |
| 2026/07/02 | 1,687 | 1,687 | 1,681 | 1,687 | 9,521 |
| 2026/07/01 | 1,690 | 1,691 | 1,683 | 1,687 | 14,236 |
| 2026/06/30 | 1,694 | 1,698 | 1,694 | 1,698 | 20,576 |
| 2026/06/29 | 1,696 | 1,698 | 1,693 | 1,697 | 11,096 |
| 2026/06/26 | 1,691 | 1,697 | 1,691 | 1,697 | 5,284 |
| 2026/06/25 | 1,687 | 1,698 | 1,686 | 1,694 | 16,354 |
| 2026/06/24 | 1,686 | 1,687 | 1,681 | 1,687 | 51,940 |
| 2026/06/23 | 1,682 | 1,686 | 1,682 | 1,684 | 8,369 |
| 2026/06/22 | 1,681 | 1,688 | 1,680 | 1,686 | 10,699 |
| 2026/06/19 | 1,691 | 1,691 | 1,686 | 1,686 | 7,233 |
| 2026/06/18 | 1,687 | 1,691 | 1,687 | 1,691 | 74,505 |
| 2026/06/17 | 1,688 | 1,692 | 1,688 | 1,691 | 7,481 |
| 2026/06/16 | 1,697 | 1,697 | 1,687 | 1,688 | 3,543 |
| 2026/06/15 | 1,696 | 1,698 | 1,695 | 1,696 | 18,866 |
| 2026/06/12 | 1,685 | 1,690 | 1,685 | 1,687 | 17,185 |
| 2026/06/11 | 1,677 | 1,678 | 1,672 | 1,678 | 3,794 |
| 2026/06/10 | 1,671 | 1,681 | 1,671 | 1,681 | 69,538 |
| 2026/06/09 | 1,670 | 1,678 | 1,670 | 1,678 | 1,075 |
| 2026/06/08 | 1,678 | 1,678 | 1,673 | 1,676 | 38,716 |
| 2026/06/05 | 1,697 | 1,697 | 1,686 | 1,689 | 22,081 |
| 2026/06/04 | 1,690 | 1,690 | 1,683 | 1,684 | 4,196 |
| 2026/06/03 | 1,687 | 1,691 | 1,687 | 1,688 | 19,982 |
| 2026/06/02 | 1,685 | 1,693 | 1,685 | 1,692 | 20,861 |
| 2026/06/01 | 1,685 | 1,691 | 1,685 | 1,691 | 12,079 |
| 2026/05/29 | 1,693 | 1,693 | 1,689 | 1,693 | 4,480 |
| 2026/05/28 | 1,682 | 1,683 | 1,679 | 1,683 | 7,350 |
| 2026/05/27 | 1,678 | 1,687 | 1,676 | 1,685 | 13,582 |
| 2026/05/26 | 1,689 | 1,689 | 1,680 | 1,683 | 1,418 |
| 2026/05/25 | 1,676 | 1,701 | 1,676 | 1,685 | 183,501 |
| 2026/05/22 | 1,674 | 1,674 | 1,670 | 1,674 | 21,404 |
| 2026/05/21 | 1,663 | 1,670 | 1,663 | 1,668 | 20,058 |
| 2026/05/20 | 1,660 | 1,660 | 1,655 | 1,658 | 21,289 |
| 2026/05/19 | 1,666 | 1,668 | 1,665 | 1,665 | 55,228 |
| 2026/05/18 | 1,667 | 1,669 | 1,663 | 1,666 | 14,110 |
| 2026/05/15 | 1,681 | 1,681 | 1,673 | 1,673 | 11,298 |
| 2026/05/14 | 1,681 | 1,684 | 1,680 | 1,680 | 53,493 |
| 2026/05/13 | 1,683 | 1,683 | 1,680 | 1,681 | 40,147 |
| 2026/05/12 | 1,687 | 1,687 | 1,682 | 1,683 | 15,503 |
| 2026/05/11 | 1,688 | 1,689 | 1,686 | 1,687 | 11,467 |
| 2026/05/08 | 1,690 | 1,690 | 1,684 | 1,685 | 5,617 |
| 2026/05/07 | 1,690 | 1,695 | 1,690 | 1,692 | 13,685 |
| 2026/05/01 | 1,684 | 1,685 | 1,681 | 1,684 | 5,736 |
| 2026/04/30 | 1,686 | 1,686 | 1,678 | 1,678 | 31,058 |
| 2026/04/28 | 1,691 | 1,691 | 1,686 | 1,687 | 9,750 |
| 2026/04/27 | 1,691 | 1,693 | 1,689 | 1,691 | 13,786 |
| 2026/04/24 | 1,694 | 1,694 | 1,690 | 1,693 | 2,561 |
| 2026/04/23 | 1,695 | 1,697 | 1,692 | 1,695 | 14,250 |
| 2026/04/22 | 1,698 | 1,699 | 1,696 | 1,699 | 2,135 |
| 2026/04/21 | 1,698 | 1,704 | 1,698 | 1,700 | 8,014 |
| 2026/04/20 | 1,697 | 1,698 | 1,694 | 1,697 | 29,902 |
| 2026/04/17 | 1,693 | 1,693 | 1,689 | 1,693 | 35,513 |
| 2026/04/16 | 1,700 | 1,702 | 1,700 | 1,702 | 11,015 |
| 2026/04/15 | 1,703 | 1,704 | 1,699 | 1,701 | 4,452 |
| 2026/04/14 | 1,696 | 1,699 | 1,694 | 1,696 | 15,743 |
| 2026/04/13 | 1,683 | 1,686 | 1,681 | 1,685 | 9,787 |
| 2026/04/10 | 1,694 | 1,695 | 1,694 | 1,694 | 15,851 |
| 2026/04/09 | 1,697 | 1,697 | 1,691 | 1,694 | 12,611 |
| 2026/04/08 | 1,712 | 1,723 | 1,712 | 1,722 | 123,724 |
| 2026/04/07 | 1,706 | 1,707 | 1,701 | 1,702 | 3,837 |
| 2026/04/06 | 1,702 | 1,705 | 1,697 | 1,697 | 29,902 |
| 2026/04/03 | 1,701 | 1,709 | 1,701 | 1,707 | 9,664 |
| 2026/03/27 | 1,687 | 1,687 | 1,681 | 1,684 | 13,264 |
| 2026/03/26 | 1,699 | 1,699 | 1,690 | 1,690 | 76,338 |
| 2026/03/25 | 1,695 | 1,699 | 1,695 | 1,696 | 8,139 |
| 2026/03/24 | 1,695 | 1,696 | 1,687 | 1,692 | 4,674 |
| 2026/03/23 | 1,683 | 1,683 | 1,678 | 1,680 | 49,507 |
| 2026/03/19 | 1,697 | 1,700 | 1,695 | 1,698 | 20,413 |
| 2026/03/18 | 1,705 | 1,713 | 1,705 | 1,713 | 11,940 |
| 2026/03/17 | 1,699 | 1,700 | 1,694 | 1,694 | 6,690 |
| 2026/03/16 | 1,690 | 1,695 | 1,690 | 1,695 | 29,937 |
| 2026/03/13 | 1,700 | 1,700 | 1,696 | 1,696 | 37,492 |
| 2026/03/12 | 1,704 | 1,706 | 1,702 | 1,704 | 20,257 |
| 2026/03/11 | 1,720 | 1,725 | 1,720 | 1,723 | 3,670 |
| 2026/03/10 | 1,730 | 1,735 | 1,730 | 1,732 | 40,863 |
| 2026/03/09 | 1,718 | 1,718 | 1,712 | 1,716 | 194,071 |
| 2026/03/06 | 1,730 | 1,731 | 1,728 | 1,728 | 11,545 |
| 2026/03/05 | 1,738 | 1,738 | 1,730 | 1,733 | 4,735 |
| 2026/03/04 | 1,736 | 1,737 | 1,730 | 1,733 | 12,634 |
| 2026/03/03 | 1,736 | 1,739 | 1,733 | 1,733 | 9,915 |
| 2026/03/02 | 1,744 | 1,745 | 1,738 | 1,741 | 13,040 |
| 2026/02/27 | 1,744 | 1,748 | 1,742 | 1,744 | 61,384 |
| 2026/02/26 | 1,743 | 1,744 | 1,740 | 1,743 | 33,029 |
| 2026/02/25 | 1,746 | 1,746 | 1,741 | 1,742 | 3,516 |
| 2026/02/24 | 1,745 | 1,745 | 1,741 | 1,743 | 8,287 |
| 2026/02/20 | 1,742 | 1,747 | 1,742 | 1,746 | 10,178 |
| 2026/02/19 | 1,741 | 1,744 | 1,740 | 1,740 | 8,355 |
| 2026/02/18 | 1,742 | 1,745 | 1,742 | 1,744 | 38,465 |
| 2026/02/17 | 1,743 | 1,745 | 1,742 | 1,745 | 33,215 |
| 2026/02/16 | 1,740 | 1,745 | 1,740 | 1,743 | 30,844 |
| 2026/02/13 | 1,735 | 1,739 | 1,734 | 1,736 | 21,590 |
| 2026/02/12 | 1,728 | 1,731 | 1,728 | 1,729 | 67,813 |
| 2026/02/10 | 1,722 | 1,729 | 1,722 | 1,727 | 27,787 |
| 2026/02/09 | 1,725 | 1,728 | 1,724 | 1,725 | 95,209 |
| 2026/02/06 | 1,726 | 1,730 | 1,725 | 1,727 | 14,556 |
| 2026/02/05 | 1,720 | 1,722 | 1,719 | 1,722 | 50,596 |
| 2026/02/04 | 1,721 | 1,723 | 1,719 | 1,722 | 235,462 |
| 2026/02/03 | 1,722 | 1,725 | 1,720 | 1,720 | 14,763 |
| 2026/02/02 | 1,721 | 1,727 | 1,721 | 1,727 | 20,499 |
| 2026/01/30 | 1,723 | 1,725 | 1,719 | 1,719 | 5,234 |
| 2026/01/29 | 1,726 | 1,728 | 1,721 | 1,721 | 13,728 |
| 2026/01/28 | 1,725 | 1,729 | 1,725 | 1,728 | 4,848 |
| 2026/01/27 | 1,730 | 1,731 | 1,726 | 1,729 | 19,997 |
| 2026/01/26 | 1,732 | 1,732 | 1,724 | 1,724 | 46,362 |
| 2026/01/23 | 1,732 | 1,732 | 1,726 | 1,731 | 37,004 |
| 2026/01/22 | 1,724 | 1,727 | 1,724 | 1,726 | 47,124 |
| 2026/01/21 | 1,714 | 1,719 | 1,712 | 1,718 | 34,998 |
| 2026/01/20 | 1,721 | 1,721 | 1,717 | 1,719 | 25,800 |
| 2026/01/19 | 1,726 | 1,726 | 1,720 | 1,721 | 39,363 |
| 2026/01/16 | 1,733 | 1,733 | 1,731 | 1,732 | 7,959 |
| 2026/01/15 | 1,732 | 1,735 | 1,732 | 1,735 | 70,690 |
| 2026/01/14 | 1,730 | 1,730 | 1,726 | 1,729 | 5,807 |
| 2026/01/13 | 1,728 | 1,729 | 1,724 | 1,725 | 29,122 |
| 2026/01/09 | 1,726 | 1,727 | 1,724 | 1,724 | 52,429 |
| 2026/01/08 | 1,729 | 1,730 | 1,727 | 1,728 | 23,389 |
| 2026/01/07 | 1,745 | 1,747 | 1,744 | 1,747 | 21,591 |
| 2026/01/06 | 1,745 | 1,746 | 1,742 | 1,742 | 38,654 |
| 2026/01/05 | 1,749 | 1,749 | 1,740 | 1,744 | 40,880 |
| 2025/12/30 | 1,750 | 1,753 | 1,749 | 1,750 | 7,554 |
| 2025/12/29 | 1,750 | 1,751 | 1,747 | 1,750 | 22,656 |
| 2025/12/26 | 1,749 | 1,749 | 1,746 | 1,746 | 15,480 |
| 2025/12/25 | 1,750 | 1,750 | 1,746 | 1,749 | 16,671 |
| 2025/12/24 | 1,742 | 1,746 | 1,742 | 1,742 | 55,215 |
| 2025/12/23 | 1,740 | 1,743 | 1,740 | 1,743 | 43,226 |
| 2025/12/22 | 1,740 | 1,744 | 1,739 | 1,740 | 14,527 |
| 2025/12/19 | 1,748 | 1,748 | 1,742 | 1,742 | 19,353 |
| 2025/12/18 | 1,742 | 1,744 | 1,741 | 1,743 | 18,108 |
| 2025/12/17 | 1,744 | 1,744 | 1,740 | 1,741 | 31,421 |
| 2025/12/16 | 1,741 | 1,741 | 1,738 | 1,741 | 15,674 |
| 2025/12/15 | 1,738 | 1,740 | 1,737 | 1,739 | 32,977 |
| 2025/12/12 | 1,753 | 1,753 | 1,746 | 1,747 | 14,328 |
| 2025/12/11 | 1,752 | 1,754 | 1,750 | 1,754 | 18,544 |
| 2025/12/10 | 1,745 | 1,746 | 1,742 | 1,744 | 6,120 |
| 2025/12/09 | 1,749 | 1,749 | 1,744 | 1,745 | 15,930 |
| 2025/12/08 | 1,751 | 1,753 | 1,749 | 1,750 | 15,253 |
| 2025/12/05 | 1,753 | 1,755 | 1,751 | 1,752 | 7,621 |
| 2025/12/04 | 1,755 | 1,755 | 1,752 | 1,753 | 8,000 |
| 2025/12/03 | 1,754 | 1,757 | 1,751 | 1,753 | 7,511 |
| 2025/12/02 | 1,750 | 1,754 | 1,750 | 1,754 | 18,860 |
| 2025/12/01 | 1,765 | 1,765 | 1,751 | 1,751 | 50,759 |
| 2025/11/28 | 1,764 | 1,765 | 1,761 | 1,763 | 8,048 |
| 2025/11/27 | 1,762 | 1,765 | 1,761 | 1,762 | 17,527 |
| 2025/11/26 | 1,757 | 1,761 | 1,757 | 1,761 | 33,064 |
| 2025/11/25 | 1,753 | 1,756 | 1,751 | 1,752 | 11,702 |
| 2025/11/21 | 1,741 | 1,745 | 1,741 | 1,744 | 12,557 |
| 2025/11/20 | 1,738 | 1,741 | 1,738 | 1,739 | 8,925 |
| 2025/11/19 | 1,741 | 1,741 | 1,738 | 1,738 | 11,103 |
| 2025/11/18 | 1,739 | 1,742 | 1,738 | 1,741 | 14,253 |
| 2025/11/17 | 1,741 | 1,741 | 1,738 | 1,740 | 27,202 |
| 2025/11/14 | 1,742 | 1,746 | 1,742 | 1,746 | 9,827 |
| 2025/11/13 | 1,752 | 1,753 | 1,748 | 1,748 | 11,744 |
| 2025/11/12 | 1,751 | 1,753 | 1,751 | 1,751 | 12,931 |
| 2025/11/11 | 1,747 | 1,748 | 1,745 | 1,747 | 11,388 |
| 2025/11/10 | 1,751 | 1,751 | 1,742 | 1,748 | 81,122 |
| 2025/11/07 | 1,750 | 1,751 | 1,748 | 1,750 | 11,444 |
| 2025/11/06 | 1,745 | 1,745 | 1,740 | 1,744 | 17,241 |
| 2025/11/05 | 1,756 | 1,756 | 1,747 | 1,747 | 6,111 |
| 2025/11/04 | 1,757 | 1,757 | 1,741 | 1,746 | 43,501 |
| 2025/10/31 | 1,762 | 1,762 | 1,756 | 1,757 | 23,327 |
| 2025/10/30 | 1,770 | 1,770 | 1,765 | 1,766 | 7,759 |
| 2025/10/29 | 1,781 | 1,781 | 1,776 | 1,777 | 13,702 |
| 2025/10/28 | 1,777 | 1,781 | 1,777 | 1,781 | 36,300 |
| 2025/10/27 | 1,775 | 1,775 | 1,771 | 1,771 | 25,397 |
| 2025/10/24 | 1,774 | 1,778 | 1,770 | 1,778 | 11,118 |
| 2025/10/23 | 1,776 | 1,778 | 1,772 | 1,772 | 4,911 |
| 2025/10/22 | 1,771 | 1,775 | 1,771 | 1,773 | 9,902 |
| 2025/10/21 | 1,771 | 1,776 | 1,770 | 1,770 | 5,168 |
| 2025/10/20 | 1,769 | 1,769 | 1,765 | 1,766 | 5,580 |
| 2025/10/17 | 1,771 | 1,775 | 1,771 | 1,774 | 5,025 |
| 2025/10/16 | 1,772 | 1,772 | 1,767 | 1,767 | 4,555 |
| 2025/10/15 | 1,769 | 1,775 | 1,764 | 1,775 | 6,056 |
| 2025/10/14 | 1,761 | 1,771 | 1,758 | 1,771 | 10,111 |
| 2025/10/10 | 1,755 | 1,757 | 1,754 | 1,757 | 5,328 |
| 2025/10/09 | 1,769 | 1,770 | 1,756 | 1,758 | 52,871 |
| 2025/10/08 | 1,777 | 1,780 | 1,775 | 1,779 | 9,829 |
| 2025/10/07 | 1,775 | 1,777 | 1,773 | 1,775 | 6,587 |
| 2025/10/06 | 1,776 | 1,778 | 1,774 | 1,776 | 8,665 |
| 2025/10/03 | 1,783 | 1,784 | 1,780 | 1,782 | 17,349 |
| 2025/10/02 | 1,779 | 1,783 | 1,779 | 1,780 | 9,438 |
| 2025/10/01 | 1,778 | 1,778 | 1,770 | 1,770 | 14,686 |
| 2025/09/30 | 1,776 | 1,776 | 1,774 | 1,775 | 7,150 |