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 |
|---|---|---|---|---|---|
| 2025/10/29 | 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 |
| 2025/09/29 | 1,770 | 1,776 | 1,770 | 1,776 | 4,538 |
| 2025/09/26 | 1,770 | 1,770 | 1,765 | 1,769 | 6,609 |
| 2025/09/25 | 1,773 | 1,775 | 1,770 | 1,771 | 15,311 |
| 2025/09/24 | 1,778 | 1,783 | 1,776 | 1,780 | 13,364 |
| 2025/09/22 | 1,777 | 1,779 | 1,774 | 1,774 | 9,446 |
| 2025/09/19 | 1,783 | 1,784 | 1,775 | 1,775 | 7,684 |
| 2025/09/18 | 1,786 | 1,788 | 1,782 | 1,788 | 27,892 |
| 2025/09/17 | 1,793 | 1,793 | 1,787 | 1,790 | 21,799 |
| 2025/09/16 | 1,791 | 1,794 | 1,790 | 1,791 | 27,017 |
| 2025/09/12 | 1,788 | 1,790 | 1,786 | 1,789 | 7,799 |
| 2025/09/11 | 1,778 | 1,784 | 1,775 | 1,777 | 8,619 |
| 2025/09/10 | 1,774 | 1,778 | 1,773 | 1,776 | 14,188 |
| 2025/09/09 | 1,779 | 1,781 | 1,776 | 1,778 | 5,104 |
| 2025/09/08 | 1,771 | 1,775 | 1,769 | 1,775 | 8,516 |
| 2025/09/05 | 1,761 | 1,765 | 1,761 | 1,761 | 5,060 |
| 2025/09/04 | 1,747 | 1,751 | 1,747 | 1,749 | 24,512 |
| 2025/09/03 | 1,740 | 1,743 | 1,739 | 1,739 | 4,774 |
| 2025/09/02 | 1,745 | 1,745 | 1,741 | 1,742 | 4,202 |
| 2025/09/01 | 1,748 | 1,749 | 1,745 | 1,745 | 10,116 |
| 2025/08/29 | 1,751 | 1,755 | 1,750 | 1,754 | 5,237 |
| 2025/08/28 | 1,750 | 1,754 | 1,750 | 1,752 | 1,569 |
| 2025/08/27 | 1,750 | 1,750 | 1,745 | 1,749 | 3,531 |
| 2025/08/26 | 1,755 | 1,755 | 1,746 | 1,747 | 7,734 |
| 2025/08/25 | 1,757 | 1,757 | 1,751 | 1,755 | 7,281 |
| 2025/08/22 | 1,745 | 1,755 | 1,742 | 1,743 | 7,785 |
| 2025/08/21 | 1,746 | 1,751 | 1,746 | 1,749 | 25,377 |
| 2025/08/20 | 1,750 | 1,750 | 1,742 | 1,746 | 11,615 |
| 2025/08/19 | 1,748 | 1,749 | 1,746 | 1,748 | 53,803 |
| 2025/08/18 | 1,755 | 1,755 | 1,749 | 1,750 | 7,774 |
| 2025/08/15 | 1,753 | 1,757 | 1,749 | 1,753 | 15,370 |
| 2025/08/14 | 1,753 | 1,758 | 1,753 | 1,754 | 95,736 |
| 2025/08/13 | 1,748 | 1,751 | 1,745 | 1,750 | 4,008 |
| 2025/08/12 | 1,748 | 1,750 | 1,747 | 1,747 | 8,380 |
| 2025/08/08 | 1,756 | 1,756 | 1,749 | 1,750 | 7,315 |
| 2025/08/07 | 1,751 | 1,754 | 1,750 | 1,750 | 11,151 |
| 2025/08/06 | 1,754 | 1,754 | 1,750 | 1,753 | 10,841 |
| 2025/08/05 | 1,749 | 1,757 | 1,749 | 1,753 | 6,579 |
| 2025/08/04 | 1,749 | 1,750 | 1,744 | 1,748 | 23,471 |
| 2025/08/01 | 1,737 | 1,737 | 1,730 | 1,732 | 7,441 |
| 2025/07/31 | 1,740 | 1,740 | 1,735 | 1,740 | 4,811 |
| 2025/07/30 | 1,743 | 1,744 | 1,738 | 1,744 | 6,061 |
| 2025/07/29 | 1,735 | 1,735 | 1,730 | 1,733 | 5,821 |
| 2025/07/28 | 1,736 | 1,738 | 1,731 | 1,737 | 18,420 |
| 2025/07/25 | 1,733 | 1,734 | 1,731 | 1,733 | 3,328 |
| 2025/07/24 | 1,736 | 1,736 | 1,728 | 1,731 | 1,719 |
| 2025/07/23 | 1,734 | 1,735 | 1,731 | 1,731 | 10,592 |
| 2025/07/22 | 1,732 | 1,735 | 1,731 | 1,734 | 162,236 |
| 2025/07/18 | 1,724 | 1,728 | 1,721 | 1,728 | 24,874 |
| 2025/07/17 | 1,720 | 1,720 | 1,712 | 1,718 | 22,692 |
| 2025/07/16 | 1,717 | 1,719 | 1,711 | 1,719 | 11,617 |
| 2025/07/15 | 1,724 | 1,726 | 1,721 | 1,726 | 20,932 |
| 2025/07/14 | 1,725 | 1,725 | 1,719 | 1,723 | 258,595 |
| 2025/07/11 | 1,738 | 1,738 | 1,730 | 1,734 | 10,237 |
| 2025/07/10 | 1,737 | 1,738 | 1,733 | 1,737 | 4,981 |
| 2025/07/09 | 1,744 | 1,752 | 1,741 | 1,745 | 26,676 |
| 2025/07/08 | 1,752 | 1,752 | 1,747 | 1,748 | 9,457 |
| 2025/07/07 | 1,763 | 1,763 | 1,761 | 1,762 | 3,191 |
| 2025/07/04 | 1,765 | 1,765 | 1,757 | 1,762 | 19,708 |
| 2025/07/03 | 1,768 | 1,768 | 1,763 | 1,766 | 4,504 |
| 2025/07/02 | 1,766 | 1,769 | 1,764 | 1,768 | 4,939 |
| 2025/07/01 | 1,756 | 1,764 | 1,756 | 1,762 | 17,853 |
| 2025/06/30 | 1,755 | 1,757 | 1,751 | 1,755 | 8,474 |
| 2025/06/27 | 1,755 | 1,757 | 1,754 | 1,756 | 2,810 |
| 2025/06/26 | 1,752 | 1,754 | 1,749 | 1,754 | 843 |
| 2025/06/25 | 1,750 | 1,755 | 1,749 | 1,754 | 7,427 |
| 2025/06/24 | 1,743 | 1,747 | 1,741 | 1,745 | 2,634 |
| 2025/06/23 | 1,742 | 1,743 | 1,735 | 1,735 | 4,970 |
| 2025/06/20 | 1,738 | 1,742 | 1,732 | 1,732 | 4,312 |
| 2025/06/19 | 1,733 | 1,739 | 1,733 | 1,738 | 1,142 |
| 2025/06/18 | 1,735 | 1,739 | 1,734 | 1,734 | 1,837 |
| 2025/06/17 | 1,731 | 1,737 | 1,731 | 1,733 | 1,244 |
| 2025/06/16 | 1,731 | 1,737 | 1,731 | 1,736 | 5,145 |
| 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 |