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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,748 | 1,749 | 1,722 | 1,722 | 10,376 |
| 2025/06/12 | 1,734 | 1,739 | 1,734 | 1,737 | 16,820 |
| 2025/06/11 | 1,732 | 1,732 | 1,727 | 1,727 | 6,211 |
| 2025/06/10 | 1,731 | 1,731 | 1,727 | 1,730 | 5,567 |
| 2025/06/09 | 1,728 | 1,732 | 1,722 | 1,726 | 8,410 |
| 2025/06/06 | 1,735 | 1,736 | 1,733 | 1,735 | 2,193 |
| 2025/06/05 | 1,737 | 1,740 | 1,736 | 1,740 | 10,225 |
| 2025/06/04 | 1,728 | 1,730 | 1,726 | 1,728 | 3,142 |
| 2025/06/03 | 1,721 | 1,730 | 1,721 | 1,727 | 5,300 |
| 2025/06/02 | 1,730 | 1,730 | 1,725 | 1,725 | 6,654 |
| 2025/05/30 | 1,726 | 1,730 | 1,725 | 1,727 | 2,199 |
| 2025/05/29 | 1,720 | 1,723 | 1,719 | 1,722 | 8,273 |
| 2025/05/28 | 1,723 | 1,726 | 1,720 | 1,723 | 12,587 |
| 2025/05/27 | 1,713 | 1,717 | 1,712 | 1,717 | 2,263 |
| 2025/05/26 | 1,710 | 1,710 | 1,704 | 1,708 | 4,342 |
| 2025/05/23 | 1,714 | 1,714 | 1,708 | 1,708 | 1,616 |
| 2025/05/22 | 1,701 | 1,704 | 1,698 | 1,703 | 9,802 |
| 2025/05/21 | 1,719 | 1,721 | 1,714 | 1,717 | 14,246 |
| 2025/05/20 | 1,725 | 1,727 | 1,722 | 1,722 | 15,666 |
| 2025/05/19 | 1,720 | 1,723 | 1,710 | 1,710 | 13,574 |
| 2025/05/16 | 1,725 | 1,727 | 1,721 | 1,726 | 7,703 |
| 2025/05/15 | 1,711 | 1,711 | 1,708 | 1,710 | 5,220 |
| 2025/05/14 | 1,719 | 1,722 | 1,716 | 1,719 | 13,552 |
| 2025/05/13 | 1,715 | 1,720 | 1,715 | 1,717 | 3,612 |
| 2025/05/12 | 1,721 | 1,721 | 1,718 | 1,720 | 16,591 |
| 2025/05/09 | 1,722 | 1,728 | 1,721 | 1,728 | 4,287 |
| 2025/05/08 | 1,731 | 1,731 | 1,727 | 1,729 | 24,848 |
| 2025/05/07 | 1,723 | 1,726 | 1,721 | 1,723 | 31,604 |
| 2025/05/02 | 1,723 | 1,733 | 1,723 | 1,731 | 37,819 |
| 2025/05/01 | 1,739 | 1,739 | 1,728 | 1,731 | 47,045 |
| 2025/04/30 | 1,738 | 1,744 | 1,738 | 1,739 | 52,555 |
| 2025/04/28 | 1,730 | 1,741 | 1,730 | 1,734 | 44,495 |
| 2025/04/25 | 1,726 | 1,730 | 1,725 | 1,728 | 13,619 |
| 2025/04/24 | 1,708 | 1,717 | 1,708 | 1,714 | 4,961 |
| 2025/04/23 | 1,705 | 1,717 | 1,704 | 1,717 | 8,448 |
| 2025/04/22 | 1,703 | 1,707 | 1,701 | 1,702 | 3,919 |
| 2025/04/21 | 1,721 | 1,721 | 1,712 | 1,712 | 3,220 |
| 2025/04/18 | 1,719 | 1,721 | 1,717 | 1,721 | 6,028 |
| 2025/04/17 | 1,718 | 1,721 | 1,712 | 1,720 | 5,465 |
| 2025/04/16 | 1,713 | 1,716 | 1,710 | 1,711 | 4,200 |
| 2025/04/15 | 1,718 | 1,718 | 1,700 | 1,700 | 7,927 |
| 2025/04/14 | 1,697 | 1,702 | 1,693 | 1,702 | 21,237 |
| 2025/04/11 | 1,702 | 1,702 | 1,685 | 1,696 | 17,034 |
| 2025/04/10 | 1,706 | 1,720 | 1,700 | 1,720 | 108,220 |
| 2025/04/09 | 1,733 | 1,733 | 1,682 | 1,708 | 47,544 |
| 2025/04/08 | 1,755 | 1,755 | 1,741 | 1,744 | 16,946 |
| 2025/04/07 | 1,773 | 1,773 | 1,746 | 1,746 | 51,693 |
| 2025/04/04 | 1,794 | 1,794 | 1,775 | 1,782 | 66,214 |
| 2025/04/03 | 1,762 | 1,785 | 1,762 | 1,785 | 80,332 |
| 2025/04/02 | 1,773 | 1,773 | 1,765 | 1,766 | 6,266 |
| 2025/04/01 | 1,770 | 1,770 | 1,762 | 1,769 | 13,736 |
| 2025/03/31 | 1,760 | 1,770 | 1,760 | 1,768 | 26,803 |
| 2025/03/28 | 1,757 | 1,757 | 1,752 | 1,757 | 19,633 |
| 2025/03/27 | 1,758 | 1,763 | 1,756 | 1,757 | 6,906 |
| 2025/03/26 | 1,765 | 1,769 | 1,759 | 1,769 | 14,310 |
| 2025/03/25 | 1,765 | 1,773 | 1,757 | 1,773 | 5,914 |
| 2025/03/24 | 1,770 | 1,776 | 1,766 | 1,769 | 13,082 |
| 2025/03/21 | 1,770 | 1,773 | 1,770 | 1,772 | 23,619 |
| 2025/03/19 | 1,765 | 1,767 | 1,760 | 1,766 | 39,574 |
| 2025/03/18 | 1,758 | 1,765 | 1,758 | 1,765 | 12,591 |
| 2025/03/17 | 1,758 | 1,763 | 1,755 | 1,759 | 8,230 |
| 2025/03/14 | 1,764 | 1,764 | 1,756 | 1,760 | 1,868 |
| 2025/03/13 | 1,758 | 1,759 | 1,754 | 1,759 | 13,572 |
| 2025/03/12 | 1,767 | 1,772 | 1,760 | 1,762 | 7,797 |
| 2025/03/11 | 1,771 | 1,779 | 1,771 | 1,776 | 21,347 |
| 2025/03/10 | 1,778 | 1,778 | 1,766 | 1,774 | 8,023 |
| 2025/03/07 | 1,766 | 1,775 | 1,766 | 1,774 | 10,764 |
| 2025/03/06 | 1,767 | 1,773 | 1,766 | 1,768 | 4,227 |
| 2025/03/05 | 1,784 | 1,787 | 1,769 | 1,771 | 18,671 |
| 2025/03/04 | 1,778 | 1,790 | 1,778 | 1,785 | 14,573 |
| 2025/03/03 | 1,784 | 1,784 | 1,774 | 1,775 | 7,701 |
| 2025/02/28 | 1,775 | 1,779 | 1,775 | 1,779 | 36,653 |
| 2025/02/27 | 1,779 | 1,780 | 1,775 | 1,778 | 21,065 |
| 2025/02/26 | 1,775 | 1,779 | 1,772 | 1,777 | 18,202 |
| 2025/02/25 | 1,761 | 1,768 | 1,761 | 1,767 | 21,149 |
| 2025/02/21 | 1,756 | 1,758 | 1,752 | 1,757 | 11,028 |
| 2025/02/20 | 1,758 | 1,758 | 1,750 | 1,751 | 3,163 |
| 2025/02/19 | 1,752 | 1,753 | 1,750 | 1,751 | 4,243 |
| 2025/02/18 | 1,756 | 1,757 | 1,751 | 1,756 | 6,615 |
| 2025/02/17 | 1,755 | 1,760 | 1,754 | 1,756 | 8,577 |
| 2025/02/14 | 1,753 | 1,754 | 1,749 | 1,751 | 22,058 |
| 2025/02/13 | 1,744 | 1,744 | 1,740 | 1,744 | 8,834 |
| 2025/02/12 | 1,749 | 1,754 | 1,746 | 1,748 | 6,170 |
| 2025/02/10 | 1,761 | 1,761 | 1,749 | 1,760 | 16,691 |
| 2025/02/07 | 1,761 | 1,762 | 1,756 | 1,762 | 23,651 |
| 2025/02/06 | 1,754 | 1,763 | 1,754 | 1,761 | 8,349 |
| 2025/02/05 | 1,744 | 1,752 | 1,744 | 1,752 | 5,261 |
| 2025/02/04 | 1,744 | 1,749 | 1,741 | 1,743 | 3,785 |
| 2025/02/03 | 1,741 | 1,747 | 1,740 | 1,746 | 19,911 |
| 2025/01/31 | 1,755 | 1,755 | 1,748 | 1,751 | 36,803 |
| 2025/01/30 | 1,753 | 1,756 | 1,750 | 1,755 | 67,545 |
| 2025/01/29 | 1,751 | 1,755 | 1,751 | 1,755 | 22,313 |
| 2025/01/28 | 1,756 | 1,756 | 1,746 | 1,751 | 22,406 |
| 2025/01/27 | 1,745 | 1,750 | 1,742 | 1,747 | 18,965 |
| 2025/01/24 | 1,743 | 1,750 | 1,737 | 1,742 | 4,263 |
| 2025/01/23 | 1,748 | 1,749 | 1,739 | 1,743 | 4,645 |
| 2025/01/22 | 1,750 | 1,750 | 1,742 | 1,750 | 4,784 |
| 2025/01/21 | 1,739 | 1,749 | 1,738 | 1,747 | 17,160 |
| 2025/01/20 | 1,738 | 1,738 | 1,733 | 1,738 | 29,413 |
| 2025/01/17 | 1,737 | 1,739 | 1,733 | 1,735 | 47,494 |
| 2025/01/16 | 1,735 | 1,737 | 1,730 | 1,734 | 5,552 |
| 2025/01/15 | 1,723 | 1,723 | 1,712 | 1,716 | 16,888 |
| 2025/01/14 | 1,722 | 1,722 | 1,712 | 1,715 | 21,630 |
| 2025/01/10 | 1,728 | 1,730 | 1,722 | 1,722 | 22,058 |
| 2025/01/09 | 1,735 | 1,738 | 1,723 | 1,731 | 22,346 |
| 2025/01/08 | 1,751 | 1,753 | 1,747 | 1,749 | 36,066 |
| 2025/01/07 | 1,756 | 1,759 | 1,753 | 1,758 | 13,216 |
| 2025/01/06 | 1,767 | 1,774 | 1,756 | 1,757 | 40,795 |
| 2024/12/30 | 1,766 | 1,767 | 1,762 | 1,767 | 57,981 |
| 2024/12/27 | 1,765 | 1,774 | 1,765 | 1,774 | 47,673 |
| 2024/12/26 | 1,767 | 1,770 | 1,759 | 1,763 | 86,484 |
| 2024/12/25 | 1,761 | 1,770 | 1,761 | 1,766 | 71,084 |
| 2024/12/24 | 1,766 | 1,770 | 1,763 | 1,763 | 64,766 |
| 2024/12/23 | 1,765 | 1,774 | 1,765 | 1,772 | 62,812 |
| 2024/12/20 | 1,767 | 1,770 | 1,762 | 1,763 | 99,788 |
| 2024/12/19 | 1,784 | 1,784 | 1,771 | 1,773 | 55,512 |
| 2024/12/18 | 1,801 | 1,801 | 1,797 | 1,801 | 14,708 |
| 2024/12/17 | 1,799 | 1,801 | 1,796 | 1,800 | 26,843 |
| 2024/12/16 | 1,803 | 1,804 | 1,797 | 1,797 | 31,860 |
| 2024/12/13 | 1,800 | 1,811 | 1,800 | 1,806 | 26,522 |
| 2024/12/12 | 1,820 | 1,821 | 1,814 | 1,814 | 9,069 |
| 2024/12/11 | 1,824 | 1,826 | 1,821 | 1,823 | 6,109 |
| 2024/12/10 | 1,828 | 1,829 | 1,824 | 1,828 | 30,859 |
| 2024/12/09 | 1,831 | 1,834 | 1,829 | 1,834 | 23,445 |
| 2024/12/06 | 1,826 | 1,832 | 1,824 | 1,831 | 28,988 |
| 2024/12/05 | 1,825 | 1,827 | 1,823 | 1,824 | 18,860 |
| 2024/12/04 | 1,822 | 1,822 | 1,819 | 1,819 | 11,688 |
| 2024/12/03 | 1,823 | 1,827 | 1,823 | 1,824 | 7,881 |
| 2024/12/02 | 1,821 | 1,824 | 1,819 | 1,823 | 13,498 |
| 2024/11/29 | 1,812 | 1,816 | 1,812 | 1,816 | 28,811 |
| 2024/11/28 | 1,815 | 1,815 | 1,811 | 1,814 | 10,488 |
| 2024/11/27 | 1,810 | 1,811 | 1,805 | 1,811 | 24,018 |
| 2024/11/26 | 1,814 | 1,814 | 1,808 | 1,810 | 7,659 |
| 2024/11/25 | 1,800 | 1,803 | 1,792 | 1,803 | 13,165 |
| 2024/11/22 | 1,792 | 1,795 | 1,789 | 1,795 | 15,303 |
| 2024/11/21 | 1,799 | 1,799 | 1,790 | 1,793 | 12,467 |
| 2024/11/20 | 1,794 | 1,800 | 1,793 | 1,795 | 9,438 |
| 2024/11/19 | 1,795 | 1,797 | 1,791 | 1,796 | 6,074 |
| 2024/11/18 | 1,785 | 1,793 | 1,785 | 1,791 | 9,031 |
| 2024/11/15 | 1,785 | 1,791 | 1,785 | 1,789 | 23,842 |
| 2024/11/14 | 1,790 | 1,792 | 1,784 | 1,790 | 30,750 |
| 2024/11/13 | 1,811 | 1,813 | 1,795 | 1,797 | 17,797 |
| 2024/11/12 | 1,818 | 1,819 | 1,814 | 1,818 | 7,722 |
| 2024/11/11 | 1,815 | 1,815 | 1,809 | 1,815 | 9,499 |
| 2024/11/08 | 1,810 | 1,815 | 1,808 | 1,809 | 15,004 |
| 2024/11/07 | 1,788 | 1,800 | 1,788 | 1,798 | 81,479 |
| 2024/11/06 | 1,801 | 1,813 | 1,785 | 1,789 | 53,559 |
| 2024/11/05 | 1,802 | 1,806 | 1,794 | 1,795 | 19,620 |
| 2024/11/01 | 1,802 | 1,802 | 1,800 | 1,802 | 11,469 |
| 2024/10/31 | 1,804 | 1,807 | 1,802 | 1,806 | 8,936 |
| 2024/10/30 | 1,808 | 1,814 | 1,807 | 1,812 | 8,942 |
| 2024/10/29 | 1,804 | 1,806 | 1,802 | 1,803 | 7,218 |
| 2024/10/28 | 1,815 | 1,815 | 1,803 | 1,804 | 35,424 |
| 2024/10/25 | 1,820 | 1,822 | 1,811 | 1,816 | 102,946 |
| 2024/10/24 | 1,808 | 1,810 | 1,804 | 1,810 | 17,286 |
| 2024/10/23 | 1,813 | 1,815 | 1,806 | 1,810 | 64,205 |
| 2024/10/22 | 1,825 | 1,825 | 1,810 | 1,813 | 44,792 |
| 2024/10/21 | 1,836 | 1,838 | 1,833 | 1,837 | 6,559 |
| 2024/10/18 | 1,845 | 1,846 | 1,838 | 1,840 | 14,060 |
| 2024/10/17 | 1,850 | 1,852 | 1,848 | 1,850 | 6,665 |
| 2024/10/16 | 1,848 | 1,850 | 1,845 | 1,850 | 11,633 |
| 2024/10/15 | 1,844 | 1,844 | 1,840 | 1,842 | 14,636 |
| 2024/10/11 | 1,842 | 1,844 | 1,840 | 1,843 | 12,697 |
| 2024/10/10 | 1,845 | 1,845 | 1,841 | 1,842 | 48,721 |
| 2024/10/09 | 1,870 | 1,870 | 1,863 | 1,863 | 44,657 |
| 2024/10/08 | 1,872 | 1,872 | 1,862 | 1,865 | 19,297 |
| 2024/10/07 | 1,881 | 1,881 | 1,868 | 1,872 | 38,992 |
| 2024/10/04 | 1,893 | 1,896 | 1,882 | 1,885 | 23,791 |
| 2024/10/03 | 1,903 | 1,903 | 1,889 | 1,892 | 42,821 |
| 2024/10/02 | 1,902 | 1,902 | 1,897 | 1,902 | 12,531 |
| 2024/10/01 | 1,909 | 1,909 | 1,889 | 1,889 | 27,201 |
| 2024/09/30 | 1,896 | 1,925 | 1,892 | 1,896 | 10,921 |
| 2024/09/27 | 1,885 | 1,891 | 1,885 | 1,891 | 44,566 |
| 2024/09/26 | 1,891 | 1,893 | 1,887 | 1,887 | 28,349 |
| 2024/09/25 | 1,895 | 1,902 | 1,895 | 1,898 | 17,328 |
| 2024/09/24 | 1,895 | 1,900 | 1,894 | 1,895 | 16,172 |
| 2024/09/20 | 1,906 | 1,906 | 1,899 | 1,899 | 31,930 |
| 2024/09/19 | 1,901 | 1,902 | 1,895 | 1,899 | 12,791 |
| 2024/09/18 | 1,906 | 1,908 | 1,902 | 1,902 | 11,821 |
| 2024/09/17 | 1,910 | 1,910 | 1,903 | 1,906 | 48,688 |
| 2024/09/13 | 1,894 | 1,900 | 1,894 | 1,900 | 22,425 |
| 2024/09/12 | 1,896 | 1,898 | 1,890 | 1,894 | 49,310 |
| 2024/09/11 | 1,889 | 1,900 | 1,889 | 1,897 | 130,733 |
| 2024/09/10 | 1,896 | 1,896 | 1,886 | 1,889 | 19,892 |
| 2024/09/09 | 1,891 | 1,892 | 1,880 | 1,884 | 21,063 |
| 2024/09/06 | 1,886 | 1,892 | 1,884 | 1,891 | 69,391 |
| 2024/09/05 | 1,878 | 1,881 | 1,874 | 1,876 | 23,842 |
| 2024/09/04 | 1,863 | 1,877 | 1,863 | 1,869 | 26,525 |
| 2024/09/03 | 1,859 | 1,863 | 1,858 | 1,863 | 27,867 |
| 2024/09/02 | 1,870 | 1,870 | 1,861 | 1,863 | 50,024 |
| 2024/08/30 | 1,870 | 1,871 | 1,868 | 1,870 | 8,184 |
| 2024/08/29 | 1,872 | 1,874 | 1,870 | 1,873 | 9,861 |
| 2024/08/28 | 1,875 | 1,876 | 1,873 | 1,875 | 29,650 |
| 2024/08/27 | 1,881 | 1,881 | 1,875 | 1,876 | 57,704 |
| 2024/08/26 | 1,883 | 1,888 | 1,881 | 1,884 | 53,612 |
| 2024/08/23 | 1,876 | 1,877 | 1,872 | 1,872 | 37,610 |
| 2024/08/22 | 1,876 | 1,880 | 1,874 | 1,879 | 12,573 |
| 2024/08/21 | 1,873 | 1,877 | 1,873 | 1,874 | 42,540 |
| 2024/08/20 | 1,872 | 1,872 | 1,866 | 1,866 | 14,432 |
| 2024/08/19 | 1,870 | 1,870 | 1,864 | 1,868 | 27,238 |