iFreeETF 米国国債7-10年(H無)(2015)の株価時系列情報
iFreeETF 米国国債7-10年(H無)(2015)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 | 2,101 | 2,101 | 2,093 | 2,094 | 5,475 |
| 2024/12/27 | 2,099 | 2,104 | 2,097 | 2,104 | 57,589 |
| 2024/12/26 | 2,093 | 2,093 | 2,090 | 2,091 | 308 |
| 2024/12/25 | 2,090 | 2,095 | 2,086 | 2,095 | 38 |
| 2024/12/24 | 2,093 | 2,093 | 2,087 | 2,089 | 171 |
| 2024/12/23 | 2,095 | 2,095 | 2,086 | 2,091 | 31,179 |
| 2024/12/20 | 2,093 | 2,103 | 2,090 | 2,091 | 39,843 |
| 2024/12/19 | 2,067 | 2,073 | 2,065 | 2,073 | 39 |
| 2024/12/18 | 2,065 | 2,071 | 2,065 | 2,068 | 25,534 |
| 2024/12/17 | 2,072 | 2,077 | 2,072 | 2,075 | 25,081 |
| 2024/12/16 | 2,070 | 2,073 | 2,067 | 2,071 | 169 |
| 2024/12/13 | 2,068 | 2,070 | 2,068 | 2,070 | 3,696 |
| 2024/12/12 | 2,071 | 2,071 | 2,064 | 2,069 | 27,034 |
| 2024/12/11 | 2,066 | 2,069 | 2,062 | 2,065 | 225 |
| 2024/12/10 | 2,068 | 2,068 | 2,061 | 2,065 | 734 |
| 2024/12/09 | 2,046 | 2,058 | 2,046 | 2,058 | 1,433 |
| 2024/12/06 | 2,045 | 2,050 | 2,044 | 2,045 | 779 |
| 2024/12/05 | 2,049 | 2,052 | 2,044 | 2,045 | 25,077 |
| 2024/12/04 | 2,038 | 2,043 | 2,037 | 2,041 | 257 |
| 2024/12/03 | 2,042 | 2,046 | 2,040 | 2,045 | 159 |
| 2024/12/02 | 2,050 | 2,050 | 2,041 | 2,048 | 145 |
| 2024/11/29 | 2,054 | 2,054 | 2,036 | 2,042 | 218 |
| 2024/11/28 | 2,056 | 2,056 | 2,053 | 2,055 | 300 |
| 2024/11/27 | 2,062 | 2,068 | 2,060 | 2,061 | 26,305 |
| 2024/11/26 | 2,094 | 2,094 | 2,078 | 2,079 | 1,696 |
| 2024/11/25 | 2,073 | 2,081 | 2,070 | 2,081 | 28,769 |
| 2024/11/22 | 2,061 | 2,076 | 2,061 | 2,076 | 672 |
| 2024/11/21 | 2,106 | 2,106 | 2,094 | 2,094 | 960 |
| 2024/11/20 | 2,095 | 2,100 | 2,094 | 2,100 | 1,030 |
| 2024/11/19 | 2,088 | 2,088 | 2,084 | 2,087 | 275 |
| 2024/11/18 | 2,088 | 2,088 | 2,077 | 2,077 | 31 |
| 2024/11/15 | 2,198 | 2,198 | 2,102 | 2,104 | 114,629 |
| 2024/11/14 | 2,096 | 2,098 | 2,093 | 2,098 | 856 |
| 2024/11/13 | 2,088 | 2,088 | 2,086 | 2,087 | 6,392 |
| 2024/11/12 | 2,082 | 2,087 | 2,082 | 2,084 | 170 |
| 2024/11/11 | 2,082 | 2,082 | 2,077 | 2,082 | 78 |
| 2024/11/08 | 2,084 | 2,084 | 2,075 | 2,075 | 216 |
| 2024/11/07 | 2,075 | 2,085 | 2,075 | 2,078 | 28,766 |
| 2024/11/06 | 2,067 | 2,074 | 2,067 | 2,074 | 36 |
| 2024/11/05 | 2,076 | 2,076 | 2,071 | 2,073 | 38 |
| 2024/11/01 | 2,071 | 2,077 | 2,071 | 2,077 | 40 |
| 2024/10/31 | 2,087 | 2,087 | 2,080 | 2,080 | 25,052 |
| 2024/10/30 | 2,091 | 2,094 | 2,091 | 2,094 | 14 |
| 2024/10/29 | 2,089 | 2,089 | 2,089 | 2,089 | 6 |
| 2024/10/28 | 2,084 | 2,094 | 2,084 | 2,090 | 122 |
| 2024/10/25 | 2,080 | 2,081 | 2,079 | 2,080 | 114 |
| 2024/10/24 | 2,080 | 2,084 | 2,080 | 2,082 | 52 |
| 2024/10/23 | 2,065 | 2,076 | 2,065 | 2,076 | 157 |
| 2024/10/22 | 2,061 | 2,067 | 2,061 | 2,064 | 25,435 |
| 2024/10/21 | 2,069 | 2,069 | 2,058 | 2,060 | 79 |
| 2024/10/18 | 2,070 | 2,070 | 2,067 | 2,067 | 25,070 |
| 2024/10/17 | 2,068 | 2,073 | 2,068 | 2,070 | 22 |
| 2024/10/16 | 2,059 | 2,069 | 2,059 | 2,069 | 43,073 |
| 2024/10/15 | 2,051 | 2,064 | 2,051 | 2,061 | 275 |
| 2024/10/11 | 2,056 | 2,056 | 2,051 | 2,053 | 25,200 |
| 2024/10/10 | 2,061 | 2,061 | 2,057 | 2,057 | 35 |
| 2024/10/09 | 2,050 | 2,053 | 2,050 | 2,053 | 14 |
| 2024/10/08 | 2,053 | 2,053 | 2,047 | 2,047 | 88 |
| 2024/10/07 | 2,050 | 2,063 | 2,050 | 2,060 | 141 |
| 2024/10/04 | 2,055 | 2,060 | 2,049 | 2,049 | 1,253 |
| 2024/10/03 | 2,060 | 2,071 | 2,060 | 2,069 | 2,329 |
| 2024/10/02 | 2,035 | 2,035 | 2,031 | 2,035 | 33 |
| 2024/10/01 | 2,026 | 2,032 | 2,026 | 2,032 | 47 |
| 2024/09/30 | 2,012 | 2,014 | 2,000 | 2,000 | 346 |
| 2024/09/27 | 2,040 | 2,057 | 2,040 | 2,057 | 4,099 |
| 2024/09/26 | 2,037 | 2,042 | 2,035 | 2,038 | 1,833 |
| 2024/09/25 | 2,015 | 2,026 | 2,015 | 2,022 | 57,480 |
| 2024/09/24 | 2,021 | 2,031 | 2,021 | 2,031 | 285 |
| 2024/09/20 | 2,024 | 2,024 | 2,011 | 2,011 | 77,856 |
| 2024/09/19 | 2,014 | 2,031 | 2,014 | 2,019 | 76,026 |
| 2024/09/18 | 2,011 | 2,016 | 2,007 | 2,007 | 46,600 |
| 2024/09/17 | 1,998 | 2,001 | 1,995 | 1,999 | 44,756 |
| 2024/09/13 | 2,010 | 2,010 | 1,997 | 2,000 | 28,690 |
| 2024/09/12 | 2,018 | 2,025 | 2,018 | 2,024 | 15,145 |
| 2024/09/11 | 2,020 | 2,020 | 2,003 | 2,008 | 542 |
| 2024/09/10 | 2,027 | 2,027 | 2,022 | 2,022 | 77 |
| 2024/09/09 | 2,016 | 2,016 | 2,010 | 2,013 | 9,968 |
| 2024/09/06 | 2,019 | 2,020 | 2,011 | 2,013 | 160 |
| 2024/09/05 | 2,020 | 2,022 | 2,017 | 2,018 | 76 |
| 2024/09/04 | 2,027 | 2,034 | 2,027 | 2,031 | 544 |
| 2024/09/03 | 2,036 | 2,044 | 2,034 | 2,034 | 85,445 |
| 2024/09/02 | 2,040 | 2,040 | 2,030 | 2,030 | 14,782 |
| 2024/08/30 | 2,025 | 2,025 | 2,018 | 2,019 | 43,030 |
| 2024/08/29 | 2,019 | 2,023 | 2,018 | 2,023 | 96,015 |
| 2024/08/28 | 2,014 | 2,019 | 2,014 | 2,018 | 316 |
| 2024/08/27 | 2,020 | 2,025 | 2,020 | 2,022 | 233 |
| 2024/08/26 | 2,019 | 2,019 | 2,012 | 2,018 | 432 |
| 2024/08/23 | 2,038 | 2,040 | 2,031 | 2,034 | 409 |
| 2024/08/22 | 2,035 | 2,038 | 2,031 | 2,032 | 749 |
| 2024/08/21 | 2,046 | 2,048 | 2,039 | 2,048 | 417 |
| 2024/08/20 | 2,046 | 2,057 | 2,044 | 2,057 | 100 |
| 2024/08/19 | 2,070 | 2,070 | 2,033 | 2,033 | 189 |
| 2024/08/16 | 2,084 | 2,084 | 2,075 | 2,076 | 21,454 |
| 2024/08/15 | 2,059 | 2,067 | 2,059 | 2,064 | 37 |
| 2024/08/14 | 2,059 | 2,059 | 2,052 | 2,056 | 5,839 |
| 2024/08/13 | 2,043 | 2,060 | 2,043 | 2,058 | 6,786 |
| 2024/08/09 | 2,052 | 2,052 | 2,038 | 2,039 | 1,185 |
| 2024/08/08 | 2,034 | 2,045 | 2,032 | 2,038 | 3,742 |
| 2024/08/07 | 2,025 | 2,059 | 2,018 | 2,054 | 41,989 |
| 2024/08/06 | 2,042 | 2,046 | 2,025 | 2,043 | 27,547 |
| 2024/08/05 | 2,051 | 2,052 | 2,010 | 2,016 | 23,848 |
| 2024/08/02 | 2,064 | 2,077 | 2,064 | 2,069 | 25,606 |
| 2024/08/01 | 2,061 | 2,066 | 2,048 | 2,066 | 1,934 |
| 2024/07/31 | 2,082 | 2,098 | 2,075 | 2,096 | 6,443 |
| 2024/07/30 | 2,096 | 2,109 | 2,096 | 2,108 | 3,576 |
| 2024/07/29 | 2,097 | 2,105 | 2,092 | 2,092 | 5,169 |
| 2024/07/26 | 2,091 | 2,091 | 2,084 | 2,085 | 259 |
| 2024/07/25 | 2,089 | 2,089 | 2,065 | 2,070 | 409 |
| 2024/07/24 | 2,103 | 2,114 | 2,044 | 2,097 | 33,442 |
| 2024/07/23 | 2,131 | 2,131 | 2,121 | 2,122 | 32,777 |
| 2024/07/22 | 2,129 | 2,139 | 2,125 | 2,134 | 29,760 |
| 2024/07/19 | 2,142 | 2,142 | 2,138 | 2,142 | 3,033 |
| 2024/07/18 | 2,128 | 2,133 | 2,121 | 2,128 | 8,844 |
| 2024/07/17 | 2,164 | 2,164 | 2,156 | 2,157 | 4,583 |
| 2024/07/16 | 2,150 | 2,158 | 2,144 | 2,158 | 728 |
| 2024/07/12 | 2,154 | 2,162 | 2,147 | 2,159 | 13,860 |
| 2024/07/11 | 2,186 | 2,186 | 2,182 | 2,184 | 38,838 |
| 2024/07/10 | 2,182 | 2,182 | 2,177 | 2,178 | 438 |
| 2024/07/09 | 2,208 | 2,208 | 2,172 | 2,173 | 3,789 |
| 2024/07/08 | 2,174 | 2,174 | 2,163 | 2,167 | 606 |
| 2024/07/05 | 2,171 | 2,171 | 2,155 | 2,158 | 859 |
| 2024/07/04 | 2,165 | 2,169 | 2,165 | 2,168 | 6,580 |
| 2024/07/03 | 2,157 | 2,157 | 2,155 | 2,157 | 5,196 |
| 2024/07/02 | 2,154 | 2,155 | 2,150 | 2,153 | 5,176 |
| 2024/07/01 | 2,158 | 2,158 | 2,147 | 2,153 | 2,773 |
| 2024/06/28 | 2,166 | 2,167 | 2,161 | 2,166 | 155 |
| 2024/06/27 | 2,153 | 2,155 | 2,151 | 2,152 | 902 |
| 2024/06/26 | 2,157 | 2,157 | 2,153 | 2,153 | 757 |
| 2024/06/25 | 2,162 | 2,162 | 2,154 | 2,154 | 3,212 |
| 2024/06/24 | 2,150 | 2,162 | 2,150 | 2,156 | 2,449 |
| 2024/06/21 | 2,147 | 2,147 | 2,142 | 2,144 | 437 |
| 2024/06/20 | 2,136 | 2,136 | 2,134 | 2,135 | 7,518 |
| 2024/06/19 | 2,132 | 2,134 | 2,132 | 2,134 | 7,653 |
| 2024/06/18 | 2,126 | 2,126 | 2,123 | 2,126 | 3,051 |
| 2024/06/17 | 2,134 | 2,134 | 2,124 | 2,125 | 2,768 |
| 2024/06/14 | 2,124 | 2,127 | 2,118 | 2,127 | 231 |
| 2024/06/13 | 2,106 | 2,109 | 2,105 | 2,107 | 817 |
| 2024/06/12 | 2,096 | 2,096 | 2,095 | 2,096 | 1,012 |
| 2024/06/11 | 2,090 | 2,090 | 2,090 | 2,090 | 11 |
| 2024/06/10 | 2,090 | 2,090 | 2,084 | 2,085 | 1,301 |
| 2024/06/07 | 2,090 | 2,093 | 2,088 | 2,088 | 64 |
| 2024/06/06 | 2,101 | 2,101 | 2,089 | 2,091 | 5,532 |
| 2024/06/05 | 2,081 | 2,081 | 2,078 | 2,080 | 449 |
| 2024/06/04 | 2,085 | 2,085 | 2,077 | 2,080 | 526 |
| 2024/06/03 | 2,071 | 2,084 | 2,071 | 2,084 | 393 |
| 2024/05/31 | 2,066 | 2,067 | 2,065 | 2,067 | 257 |
| 2024/05/30 | 2,065 | 2,065 | 2,061 | 2,062 | 307 |
| 2024/05/29 | 2,075 | 2,075 | 2,068 | 2,068 | 280 |
| 2024/05/28 | 2,077 | 2,077 | 2,075 | 2,075 | 41 |
| 2024/05/27 | 2,083 | 2,083 | 2,077 | 2,078 | 1,380 |
| 2024/05/24 | 2,082 | 2,082 | 2,077 | 2,077 | 77 |
| 2024/05/23 | 2,087 | 2,087 | 2,078 | 2,082 | 732 |
| 2024/05/22 | 2,094 | 2,096 | 2,092 | 2,092 | 552 |
| 2024/05/21 | 2,090 | 2,096 | 2,088 | 2,088 | 283 |
| 2024/05/20 | 2,091 | 2,091 | 2,082 | 2,088 | 75 |
| 2024/05/17 | 2,092 | 2,093 | 2,088 | 2,091 | 707 |
| 2024/05/16 | 2,081 | 2,081 | 2,073 | 2,078 | 536 |
| 2024/05/15 | 2,096 | 2,096 | 2,086 | 2,089 | 1,063 |
| 2024/05/14 | 2,089 | 2,089 | 2,080 | 2,083 | 166 |
| 2024/05/13 | 2,079 | 2,079 | 2,072 | 2,074 | 348 |
| 2024/05/10 | 2,078 | 2,078 | 2,074 | 2,074 | 213 |
| 2024/05/09 | 2,072 | 2,072 | 2,068 | 2,069 | 161 |
| 2024/05/08 | 2,069 | 2,069 | 2,063 | 2,068 | 1,053 |
| 2024/05/07 | 2,043 | 2,057 | 2,043 | 2,057 | 132 |
| 2024/05/02 | 2,051 | 2,058 | 2,051 | 2,053 | 1,713 |
| 2024/05/01 | 2,066 | 2,071 | 2,066 | 2,071 | 2,001 |
| 2024/04/30 | 2,051 | 2,065 | 2,051 | 2,064 | 1,840 |
| 2024/04/26 | 2,038 | 2,043 | 2,032 | 2,041 | 55 |
| 2024/04/25 | 2,042 | 2,044 | 2,040 | 2,044 | 1,273 |
| 2024/04/24 | 2,040 | 2,040 | 2,037 | 2,037 | 106 |
| 2024/04/23 | 2,039 | 2,039 | 2,033 | 2,034 | 64 |
| 2024/04/22 | 2,034 | 2,034 | 2,027 | 2,029 | 380 |
| 2024/04/19 | 2,034 | 2,034 | 2,031 | 2,034 | 12 |
| 2024/04/18 | 2,036 | 2,037 | 2,032 | 2,037 | 14 |
| 2024/04/17 | 2,050 | 2,050 | 2,023 | 2,025 | 380 |
| 2024/04/16 | 2,033 | 2,033 | 2,028 | 2,028 | 562 |
| 2024/04/15 | 2,030 | 2,030 | 2,027 | 2,029 | 1,106 |
| 2024/04/12 | 2,019 | 2,019 | 2,016 | 2,019 | 252 |
| 2024/04/11 | 2,022 | 2,022 | 2,015 | 2,020 | 715 |
| 2024/04/10 | 2,031 | 2,031 | 2,030 | 2,030 | 550 |
| 2024/04/09 | 2,024 | 2,025 | 2,020 | 2,025 | 60 |
| 2024/04/08 | 2,030 | 2,030 | 2,021 | 2,021 | 657 |
| 2024/04/05 | 2,033 | 2,033 | 2,025 | 2,030 | 50 |
| 2024/04/04 | 2,031 | 2,031 | 2,027 | 2,027 | 642 |
| 2024/04/03 | 2,029 | 2,029 | 2,026 | 2,026 | 246 |
| 2024/04/02 | 2,035 | 2,037 | 2,033 | 2,036 | 54,520 |
| 2024/04/01 | 2,048 | 2,049 | 2,045 | 2,049 | 926 |
| 2024/03/29 | 2,080 | 2,080 | 2,047 | 2,047 | 1,017 |
| 2024/03/28 | 2,048 | 2,048 | 2,043 | 2,044 | 106 |
| 2024/03/27 | 2,044 | 2,046 | 2,043 | 2,046 | 27,046 |
| 2024/03/26 | 2,041 | 2,044 | 2,039 | 2,041 | 1,105 |
| 2024/03/25 | 2,044 | 2,047 | 2,042 | 2,042 | 263 |
| 2024/03/22 | 2,036 | 2,041 | 2,036 | 2,041 | 567 |
| 2024/03/21 | 2,029 | 2,029 | 2,023 | 2,028 | 3,109 |
| 2024/03/19 | 1,997 | 2,010 | 1,995 | 2,010 | 29,325 |
| 2024/03/18 | 1,997 | 2,000 | 1,995 | 1,999 | 1,170 |
| 2024/03/15 | 1,989 | 1,991 | 1,988 | 1,990 | 433 |
| 2024/03/14 | 1,995 | 1,996 | 1,993 | 1,996 | 269 |
| 2024/03/13 | 2,000 | 2,000 | 1,994 | 2,000 | 377 |
| 2024/03/12 | 1,995 | 2,004 | 1,994 | 2,004 | 340 |
| 2024/03/11 | 2,000 | 2,002 | 1,998 | 2,002 | 245 |
| 2024/03/08 | 2,012 | 2,012 | 2,007 | 2,010 | 1,854 |
| 2024/03/07 | 2,027 | 2,027 | 2,013 | 2,017 | 3,758 |
| 2024/03/06 | 2,028 | 2,029 | 2,025 | 2,028 | 54,881 |
| 2024/03/05 | 2,025 | 2,027 | 2,024 | 2,026 | 114 |
| 2024/03/04 | 2,021 | 2,024 | 2,020 | 2,024 | 1,950 |
| 2024/03/01 | 2,012 | 2,018 | 2,012 | 2,017 | 1,529 |
| 2024/02/29 | 2,018 | 2,018 | 2,005 | 2,005 | 31,422 |
| 2024/02/28 | 2,015 | 2,015 | 2,009 | 2,013 | 22 |
| 2024/02/27 | 2,017 | 2,017 | 2,012 | 2,012 | 52,337 |
| 2024/02/26 | 2,015 | 2,019 | 2,015 | 2,017 | 1,224 |
| 2024/02/22 | 2,006 | 2,010 | 2,006 | 2,010 | 372 |
| 2024/02/21 | 2,006 | 2,009 | 2,006 | 2,007 | 369 |
| 2024/02/20 | 2,006 | 2,006 | 2,005 | 2,005 | 88 |
| 2024/02/19 | 2,007 | 2,007 | 2,003 | 2,005 | 1,326 |
| 2024/02/16 | 2,012 | 2,014 | 2,011 | 2,011 | 1,837 |
| 2024/02/15 | 2,016 | 2,018 | 2,014 | 2,015 | 639 |
| 2024/02/14 | 2,006 | 2,007 | 2,005 | 2,006 | 27,764 |
| 2024/02/13 | 2,014 | 2,014 | 2,010 | 2,014 | 5,079 |
| 2024/02/09 | 2,013 | 2,016 | 2,013 | 2,015 | 3,921 |
| 2024/02/08 | 2,007 | 2,011 | 2,003 | 2,010 | 38 |
| 2024/02/07 | 2,006 | 2,007 | 2,004 | 2,007 | 123 |
| 2024/02/06 | 2,011 | 2,011 | 2,005 | 2,005 | 4,208 |
| 2024/02/05 | 2,020 | 2,020 | 2,013 | 2,013 | 30,557 |
| 2024/02/02 | 2,019 | 2,019 | 2,013 | 2,014 | 27,473 |
| 2024/02/01 | 2,016 | 2,017 | 2,008 | 2,010 | 35,121 |
| 2024/01/31 | 2,006 | 2,014 | 2,003 | 2,014 | 192 |
| 2024/01/30 | 2,006 | 2,006 | 1,998 | 2,005 | 195 |
| 2024/01/29 | 2,003 | 2,003 | 2,000 | 2,000 | 595 |
| 2024/01/26 | 1,999 | 2,001 | 1,998 | 2,000 | 27,531 |
| 2024/01/25 | 1,988 | 1,992 | 1,984 | 1,991 | 29,724 |
| 2024/01/24 | 2,005 | 2,005 | 1,997 | 1,999 | 2,197 |
| 2024/01/23 | 2,004 | 2,008 | 2,003 | 2,003 | 135,779 |
| 2024/01/22 | 2,005 | 2,005 | 1,998 | 2,001 | 3,546 |
| 2024/01/19 | 2,009 | 2,011 | 1,992 | 2,002 | 16,870 |
| 2024/01/18 | 2,007 | 2,009 | 2,002 | 2,006 | 4,293 |