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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,863 | 1,866 | 1,861 | 1,865 | 10,676 |
| 2024/08/15 | 1,864 | 1,868 | 1,864 | 1,865 | 17,159 |
| 2024/08/14 | 1,860 | 1,864 | 1,857 | 1,858 | 12,208 |
| 2024/08/13 | 1,850 | 1,851 | 1,845 | 1,848 | 11,004 |
| 2024/08/09 | 1,837 | 1,839 | 1,835 | 1,839 | 15,715 |
| 2024/08/08 | 1,840 | 1,845 | 1,837 | 1,842 | 10,005 |
| 2024/08/07 | 1,846 | 1,862 | 1,841 | 1,846 | 21,236 |
| 2024/08/06 | 1,852 | 1,860 | 1,845 | 1,848 | 43,044 |
| 2024/08/05 | 1,845 | 1,870 | 1,845 | 1,864 | 147,808 |
| 2024/08/02 | 1,841 | 1,849 | 1,841 | 1,845 | 28,580 |
| 2024/08/01 | 1,840 | 1,843 | 1,835 | 1,841 | 72,640 |
| 2024/07/31 | 1,827 | 1,831 | 1,827 | 1,829 | 3,564 |
| 2024/07/30 | 1,828 | 1,830 | 1,825 | 1,827 | 4,115 |
| 2024/07/29 | 1,828 | 1,830 | 1,825 | 1,825 | 7,957 |
| 2024/07/26 | 1,828 | 1,828 | 1,815 | 1,818 | 15,925 |
| 2024/07/25 | 1,815 | 1,815 | 1,810 | 1,813 | 32,292 |
| 2024/07/24 | 1,825 | 1,825 | 1,817 | 1,821 | 22,389 |
| 2024/07/23 | 1,827 | 1,827 | 1,820 | 1,824 | 19,014 |
| 2024/07/22 | 1,826 | 1,834 | 1,822 | 1,828 | 8,116 |
| 2024/07/19 | 1,833 | 1,839 | 1,826 | 1,826 | 13,453 |
| 2024/07/18 | 1,837 | 1,838 | 1,834 | 1,834 | 6,794 |
| 2024/07/17 | 1,840 | 1,841 | 1,835 | 1,836 | 11,425 |
| 2024/07/16 | 1,831 | 1,833 | 1,829 | 1,833 | 13,061 |
| 2024/07/12 | 1,832 | 1,832 | 1,827 | 1,830 | 9,658 |
| 2024/07/11 | 1,825 | 1,825 | 1,820 | 1,822 | 5,895 |
| 2024/07/10 | 1,824 | 1,824 | 1,817 | 1,819 | 47,977 |
| 2024/07/09 | 1,841 | 1,844 | 1,838 | 1,844 | 97,558 |
| 2024/07/08 | 1,848 | 1,849 | 1,840 | 1,841 | 19,905 |
| 2024/07/05 | 1,835 | 1,835 | 1,830 | 1,833 | 20,279 |
| 2024/07/04 | 1,829 | 1,834 | 1,828 | 1,830 | 52,806 |
| 2024/07/03 | 1,824 | 1,824 | 1,817 | 1,817 | 23,304 |
| 2024/07/02 | 1,812 | 1,817 | 1,811 | 1,817 | 16,743 |
| 2024/07/01 | 1,830 | 1,831 | 1,817 | 1,820 | 60,983 |
| 2024/06/28 | 1,837 | 1,837 | 1,830 | 1,834 | 7,387 |
| 2024/06/27 | 1,835 | 1,840 | 1,826 | 1,829 | 28,146 |
| 2024/06/26 | 1,844 | 1,845 | 1,836 | 1,839 | 21,179 |
| 2024/06/25 | 1,845 | 1,847 | 1,843 | 1,846 | 4,484 |
| 2024/06/24 | 1,843 | 1,847 | 1,841 | 1,843 | 21,674 |
| 2024/06/21 | 1,842 | 1,846 | 1,839 | 1,842 | 12,197 |
| 2024/06/20 | 1,841 | 1,850 | 1,841 | 1,845 | 16,669 |
| 2024/06/19 | 1,845 | 1,849 | 1,843 | 1,849 | 16,177 |
| 2024/06/18 | 1,848 | 1,848 | 1,837 | 1,840 | 20,282 |
| 2024/06/17 | 1,852 | 1,852 | 1,841 | 1,845 | 32,936 |
| 2024/06/14 | 1,848 | 1,850 | 1,843 | 1,845 | 30,051 |
| 2024/06/13 | 1,839 | 1,843 | 1,839 | 1,841 | 19,629 |
| 2024/06/12 | 1,829 | 1,834 | 1,825 | 1,828 | 8,898 |
| 2024/06/11 | 1,822 | 1,827 | 1,821 | 1,824 | 29,849 |
| 2024/06/10 | 1,829 | 1,832 | 1,822 | 1,825 | 16,807 |
| 2024/06/07 | 1,840 | 1,843 | 1,839 | 1,841 | 5,008 |
| 2024/06/06 | 1,840 | 1,845 | 1,840 | 1,840 | 10,551 |
| 2024/06/05 | 1,839 | 1,839 | 1,833 | 1,834 | 29,434 |
| 2024/06/04 | 1,826 | 1,831 | 1,826 | 1,830 | 10,250 |
| 2024/06/03 | 1,830 | 1,831 | 1,817 | 1,818 | 9,863 |
| 2024/05/31 | 1,808 | 1,814 | 1,808 | 1,812 | 4,865 |
| 2024/05/30 | 1,802 | 1,805 | 1,796 | 1,799 | 12,980 |
| 2024/05/29 | 1,818 | 1,818 | 1,804 | 1,808 | 31,756 |
| 2024/05/28 | 1,827 | 1,828 | 1,820 | 1,824 | 3,981 |
| 2024/05/27 | 1,825 | 1,830 | 1,820 | 1,824 | 29,302 |
| 2024/05/24 | 1,824 | 1,825 | 1,817 | 1,821 | 8,458 |
| 2024/05/23 | 1,827 | 1,830 | 1,824 | 1,829 | 10,033 |
| 2024/05/22 | 1,828 | 1,831 | 1,825 | 1,829 | 7,392 |
| 2024/05/21 | 1,826 | 1,835 | 1,824 | 1,828 | 7,930 |
| 2024/05/20 | 1,832 | 1,840 | 1,827 | 1,830 | 12,702 |
| 2024/05/17 | 1,833 | 1,838 | 1,831 | 1,835 | 12,765 |
| 2024/05/16 | 1,830 | 1,843 | 1,830 | 1,840 | 10,955 |
| 2024/05/15 | 1,819 | 1,824 | 1,817 | 1,824 | 14,797 |
| 2024/05/14 | 1,814 | 1,819 | 1,811 | 1,817 | 27,173 |
| 2024/05/13 | 1,815 | 1,817 | 1,811 | 1,817 | 17,449 |
| 2024/05/10 | 1,825 | 1,825 | 1,819 | 1,819 | 12,903 |
| 2024/05/09 | 1,818 | 1,819 | 1,813 | 1,816 | 13,342 |
| 2024/05/08 | 1,825 | 1,825 | 1,820 | 1,823 | 19,211 |
| 2024/05/07 | 1,827 | 1,830 | 1,818 | 1,825 | 56,802 |
| 2024/05/02 | 1,790 | 1,803 | 1,790 | 1,803 | 92,067 |
| 2024/05/01 | 1,796 | 1,796 | 1,789 | 1,790 | 8,099 |
| 2024/04/30 | 1,799 | 1,803 | 1,795 | 1,799 | 38,597 |
| 2024/04/26 | 1,787 | 1,792 | 1,784 | 1,790 | 11,000 |
| 2024/04/25 | 1,796 | 1,807 | 1,788 | 1,788 | 12,122 |
| 2024/04/24 | 1,809 | 1,809 | 1,788 | 1,801 | 36,684 |
| 2024/04/23 | 1,807 | 1,807 | 1,794 | 1,795 | 12,593 |
| 2024/04/22 | 1,804 | 1,804 | 1,785 | 1,794 | 15,564 |
| 2024/04/19 | 1,795 | 1,804 | 1,789 | 1,797 | 58,729 |
| 2024/04/18 | 1,798 | 1,803 | 1,794 | 1,799 | 24,572 |
| 2024/04/17 | 1,793 | 1,793 | 1,783 | 1,788 | 28,712 |
| 2024/04/16 | 1,801 | 1,801 | 1,790 | 1,796 | 67,952 |
| 2024/04/15 | 1,813 | 1,818 | 1,809 | 1,811 | 9,902 |
| 2024/04/12 | 1,809 | 1,814 | 1,808 | 1,814 | 19,299 |
| 2024/04/11 | 1,815 | 1,820 | 1,812 | 1,817 | 41,965 |
| 2024/04/10 | 1,842 | 1,847 | 1,841 | 1,845 | 39,085 |
| 2024/04/09 | 1,856 | 1,858 | 1,850 | 1,858 | 29,095 |
| 2024/04/08 | 1,863 | 1,874 | 1,847 | 1,851 | 59,756 |
| 2024/04/05 | 1,863 | 1,863 | 1,858 | 1,863 | 25,210 |
| 2024/04/04 | 1,861 | 1,869 | 1,858 | 1,861 | 29,241 |
| 2024/04/03 | 1,861 | 1,875 | 1,857 | 1,861 | 35,968 |
| 2024/04/02 | 1,866 | 1,871 | 1,864 | 1,866 | 51,035 |
| 2024/04/01 | 1,893 | 1,893 | 1,881 | 1,887 | 18,196 |
| 2024/03/29 | 1,881 | 1,884 | 1,881 | 1,884 | 17,442 |
| 2024/03/28 | 1,880 | 1,883 | 1,877 | 1,881 | 42,702 |
| 2024/03/27 | 1,873 | 1,874 | 1,868 | 1,869 | 59,634 |
| 2024/03/26 | 1,874 | 1,877 | 1,874 | 1,876 | 23,427 |
| 2024/03/25 | 1,884 | 1,886 | 1,879 | 1,883 | 66,785 |
| 2024/03/22 | 1,871 | 1,879 | 1,871 | 1,876 | 7,215 |
| 2024/03/21 | 1,873 | 1,881 | 1,870 | 1,873 | 69,779 |
| 2024/03/19 | 1,864 | 1,869 | 1,862 | 1,867 | 10,997 |
| 2024/03/18 | 1,878 | 1,878 | 1,863 | 1,868 | 11,659 |
| 2024/03/15 | 1,873 | 1,888 | 1,865 | 1,870 | 34,954 |
| 2024/03/14 | 1,883 | 1,887 | 1,877 | 1,882 | 7,335 |
| 2024/03/13 | 1,885 | 1,886 | 1,881 | 1,883 | 8,258 |
| 2024/03/12 | 1,890 | 1,892 | 1,887 | 1,887 | 12,258 |
| 2024/03/11 | 1,890 | 1,894 | 1,888 | 1,893 | 19,671 |
| 2024/03/08 | 1,881 | 1,891 | 1,881 | 1,891 | 32,058 |
| 2024/03/07 | 1,885 | 1,885 | 1,877 | 1,880 | 32,038 |
| 2024/03/06 | 1,876 | 1,878 | 1,873 | 1,878 | 6,620 |
| 2024/03/05 | 1,871 | 1,873 | 1,866 | 1,872 | 11,072 |
| 2024/03/04 | 1,873 | 1,875 | 1,871 | 1,872 | 23,254 |
| 2024/03/01 | 1,861 | 1,865 | 1,858 | 1,864 | 13,118 |
| 2024/02/29 | 1,864 | 1,867 | 1,859 | 1,861 | 43,222 |
| 2024/02/28 | 1,863 | 1,866 | 1,861 | 1,866 | 38,999 |
| 2024/02/27 | 1,867 | 1,869 | 1,862 | 1,866 | 33,526 |
| 2024/02/26 | 1,869 | 1,876 | 1,869 | 1,876 | 11,801 |
| 2024/02/22 | 1,864 | 1,870 | 1,862 | 1,868 | 9,381 |
| 2024/02/21 | 1,865 | 1,869 | 1,861 | 1,868 | 11,178 |
| 2024/02/20 | 1,863 | 1,866 | 1,858 | 1,861 | 12,822 |
| 2024/02/19 | 1,866 | 1,870 | 1,865 | 1,870 | 31,550 |
| 2024/02/16 | 1,869 | 1,879 | 1,865 | 1,868 | 14,324 |
| 2024/02/15 | 1,864 | 1,882 | 1,864 | 1,871 | 11,584 |
| 2024/02/14 | 1,854 | 1,859 | 1,854 | 1,859 | 22,115 |
| 2024/02/13 | 1,880 | 1,882 | 1,873 | 1,877 | 25,192 |
| 2024/02/09 | 1,880 | 1,887 | 1,880 | 1,884 | 14,177 |
| 2024/02/08 | 1,892 | 1,894 | 1,888 | 1,893 | 13,019 |
| 2024/02/07 | 1,899 | 1,899 | 1,892 | 1,898 | 56,099 |
| 2024/02/06 | 1,888 | 1,893 | 1,887 | 1,893 | 25,371 |
| 2024/02/05 | 1,903 | 1,906 | 1,893 | 1,899 | 25,369 |
| 2024/02/02 | 1,914 | 1,918 | 1,913 | 1,915 | 55,848 |
| 2024/02/01 | 1,922 | 1,922 | 1,907 | 1,908 | 24,380 |
| 2024/01/31 | 1,907 | 1,908 | 1,904 | 1,907 | 13,094 |
| 2024/01/30 | 1,898 | 1,906 | 1,896 | 1,906 | 73,019 |
| 2024/01/29 | 1,899 | 1,899 | 1,893 | 1,898 | 22,761 |
| 2024/01/26 | 1,898 | 1,905 | 1,895 | 1,905 | 97,035 |
| 2024/01/25 | 1,883 | 1,892 | 1,880 | 1,885 | 7,235 |
| 2024/01/24 | 1,895 | 1,895 | 1,888 | 1,893 | 20,012 |
| 2024/01/23 | 1,897 | 1,900 | 1,894 | 1,900 | 6,122 |
| 2024/01/22 | 1,893 | 1,902 | 1,892 | 1,895 | 11,680 |
| 2024/01/19 | 1,890 | 1,898 | 1,884 | 1,888 | 19,990 |
| 2024/01/18 | 1,895 | 1,897 | 1,893 | 1,894 | 14,033 |
| 2024/01/17 | 1,900 | 1,902 | 1,894 | 1,901 | 51,883 |
| 2024/01/16 | 1,916 | 1,918 | 1,909 | 1,914 | 20,173 |
| 2024/01/15 | 1,924 | 1,924 | 1,918 | 1,923 | 34,678 |
| 2024/01/12 | 1,914 | 1,917 | 1,912 | 1,916 | 11,848 |
| 2024/01/11 | 1,908 | 1,909 | 1,905 | 1,908 | 14,504 |
| 2024/01/10 | 1,913 | 1,913 | 1,904 | 1,908 | 34,021 |
| 2024/01/09 | 1,927 | 1,941 | 1,919 | 1,927 | 71,122 |
| 2024/01/05 | 1,914 | 1,918 | 1,906 | 1,917 | 33,343 |
| 2024/01/04 | 1,933 | 1,933 | 1,920 | 1,922 | 51,467 |