iFreeETF 米国国債7-10年(H有)(2016)の株価時系列情報
iFreeETF 米国国債7-10年(H有)(2016)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 |
|---|---|---|---|---|---|
| 2026/07/24 | 1,765 | 1,765 | 1,763 | 1,764 | 29,117 |
| 2026/07/23 | 1,771 | 1,771 | 1,769 | 1,770 | 399 |
| 2026/07/22 | 1,774 | 1,774 | 1,773 | 1,773 | 90 |
| 2026/07/21 | 1,773 | 1,779 | 1,773 | 1,779 | 352 |
| 2026/07/17 | 1,783 | 1,785 | 1,781 | 1,785 | 89 |
| 2026/07/16 | 1,810 | 1,810 | 1,781 | 1,782 | 5 |
| 2026/07/15 | 1,810 | 1,810 | 1,777 | 1,777 | 516 |
| 2026/07/14 | 1,778 | 1,778 | 1,773 | 1,773 | 84 |
| 2026/07/13 | 1,789 | 1,789 | 1,777 | 1,779 | 733 |
| 2026/07/10 | 1,787 | 1,787 | 1,783 | 1,783 | 372 |
| 2026/07/09 | 1,782 | 1,782 | 1,778 | 1,780 | 424 |
| 2026/07/08 | 1,797 | 1,797 | 1,782 | 1,784 | 311,255 |
| 2026/07/07 | 1,795 | 1,795 | 1,790 | 1,790 | 103,403 |
| 2026/07/06 | 1,800 | 1,800 | 1,790 | 1,791 | 179,442 |
| 2026/07/03 | 1,780 | 1,790 | 1,780 | 1,790 | 196 |
| 2026/07/02 | 1,794 | 1,798 | 1,788 | 1,788 | 1,089 |
| 2026/07/01 | 1,801 | 1,801 | 1,790 | 1,791 | 494,322 |
| 2026/06/30 | 1,802 | 1,802 | 1,802 | 1,802 | 522 |
| 2026/06/29 | 1,795 | 1,802 | 1,795 | 1,801 | 726 |
| 2026/06/26 | 1,810 | 1,810 | 1,798 | 1,801 | 683 |
| 2026/06/25 | 1,788 | 1,798 | 1,788 | 1,796 | 233,917 |
| 2026/06/24 | 1,786 | 1,788 | 1,785 | 1,787 | 12 |
| 2026/06/23 | 1,786 | 1,787 | 1,785 | 1,787 | 38,549 |
| 2026/06/22 | 1,787 | 1,788 | 1,785 | 1,786 | 62 |
| 2026/06/19 | 1,790 | 1,791 | 1,787 | 1,787 | 57,156 |
| 2026/06/18 | 1,789 | 1,792 | 1,789 | 1,790 | 766,225 |
| 2026/06/17 | 1,795 | 1,795 | 1,793 | 1,795 | 164 |
| 2026/06/16 | 1,790 | 1,791 | 1,789 | 1,790 | 441 |
| 2026/06/15 | 1,795 | 1,796 | 1,793 | 1,793 | 121,714 |
| 2026/06/12 | 1,790 | 1,792 | 1,789 | 1,789 | 326,866 |
| 2026/06/11 | 1,794 | 1,794 | 1,778 | 1,781 | 57,931 |
| 2026/06/10 | 1,783 | 1,783 | 1,780 | 1,780 | 29,807 |
| 2026/06/09 | 1,779 | 1,779 | 1,777 | 1,778 | 28,755 |
| 2026/06/08 | 1,790 | 1,790 | 1,776 | 1,776 | 146,759 |
| 2026/06/05 | 1,789 | 1,790 | 1,788 | 1,790 | 474 |
| 2026/06/04 | 1,790 | 1,790 | 1,787 | 1,788 | 389 |
| 2026/06/03 | 1,791 | 1,792 | 1,789 | 1,789 | 2,336 |
| 2026/06/02 | 1,792 | 1,793 | 1,790 | 1,793 | 1,154 |
| 2026/06/01 | 1,792 | 1,792 | 1,790 | 1,790 | 7 |
| 2026/05/29 | 1,785 | 1,794 | 1,785 | 1,791 | 153,973 |
| 2026/05/28 | 1,790 | 1,790 | 1,784 | 1,784 | 10 |
| 2026/05/27 | 1,786 | 1,790 | 1,784 | 1,789 | 158,114 |
| 2026/05/26 | 1,788 | 1,788 | 1,785 | 1,785 | 66,035 |
| 2026/05/25 | 1,791 | 1,791 | 1,784 | 1,789 | 32,414 |
| 2026/05/22 | 1,776 | 1,779 | 1,776 | 1,778 | 66,173 |
| 2026/05/21 | 1,790 | 1,794 | 1,790 | 1,791 | 44,953 |
| 2026/05/20 | 1,790 | 1,790 | 1,781 | 1,783 | 14,044 |
| 2026/05/19 | 1,792 | 1,792 | 1,790 | 1,790 | 134 |
| 2026/05/18 | 1,796 | 1,796 | 1,787 | 1,787 | 697,344 |
| 2026/05/15 | 1,803 | 1,803 | 1,798 | 1,798 | 665 |
| 2026/05/14 | 1,808 | 1,808 | 1,806 | 1,807 | 67 |
| 2026/05/13 | 1,812 | 1,812 | 1,806 | 1,807 | 192,026 |
| 2026/05/12 | 1,813 | 1,813 | 1,811 | 1,811 | 11 |
| 2026/05/11 | 1,816 | 1,816 | 1,813 | 1,813 | 986 |
| 2026/05/08 | 1,824 | 1,824 | 1,814 | 1,814 | 145 |
| 2026/05/07 | 1,821 | 1,821 | 1,818 | 1,818 | 312,738 |
| 2026/05/01 | 1,811 | 1,816 | 1,811 | 1,815 | 114 |
| 2026/04/30 | 1,825 | 1,825 | 1,809 | 1,810 | 684 |
| 2026/04/28 | 1,837 | 1,837 | 1,821 | 1,821 | 31,311 |
| 2026/04/27 | 1,824 | 1,825 | 1,824 | 1,824 | 411 |
| 2026/04/24 | 1,823 | 1,824 | 1,822 | 1,823 | 30 |
| 2026/04/23 | 1,826 | 1,826 | 1,822 | 1,824 | 484 |
| 2026/04/22 | 1,833 | 1,833 | 1,826 | 1,829 | 251 |
| 2026/04/21 | 1,832 | 1,833 | 1,832 | 1,833 | 276 |
| 2026/04/20 | 1,830 | 1,831 | 1,828 | 1,830 | 132 |
| 2026/04/17 | 1,825 | 1,826 | 1,824 | 1,826 | 181,677 |
| 2026/04/16 | 1,830 | 1,830 | 1,829 | 1,830 | 17 |
| 2026/04/15 | 1,832 | 1,833 | 1,831 | 1,832 | 32,019 |
| 2026/04/14 | 1,821 | 1,828 | 1,821 | 1,828 | 102 |
| 2026/04/13 | 1,827 | 1,827 | 1,818 | 1,820 | 62,114 |
| 2026/04/10 | 1,837 | 1,837 | 1,826 | 1,827 | 2,089 |
| 2026/04/09 | 1,831 | 1,831 | 1,824 | 1,826 | 545 |
| 2026/04/08 | 1,818 | 1,832 | 1,818 | 1,832 | 32,679 |
| 2026/04/07 | 1,820 | 1,820 | 1,816 | 1,817 | 263,799 |
| 2026/04/06 | 1,822 | 1,822 | 1,816 | 1,817 | 147 |
| 2026/04/03 | 1,824 | 1,824 | 1,821 | 1,822 | 587 |
| 2026/03/27 | 1,810 | 1,810 | 1,805 | 1,805 | 229,186 |
| 2026/03/26 | 1,820 | 1,820 | 1,815 | 1,815 | 198,505 |
| 2026/03/25 | 1,819 | 1,819 | 1,817 | 1,817 | 532 |
| 2026/03/24 | 1,821 | 1,821 | 1,813 | 1,813 | 1,626 |
| 2026/03/23 | 1,828 | 1,828 | 1,809 | 1,809 | 490,336 |
| 2026/03/19 | 1,868 | 1,868 | 1,827 | 1,828 | 5,140 |
| 2026/03/18 | 1,839 | 1,841 | 1,838 | 1,841 | 211,468 |
| 2026/03/17 | 1,831 | 1,835 | 1,831 | 1,834 | 137 |
| 2026/03/16 | 1,830 | 1,831 | 1,829 | 1,830 | 7,429 |
| 2026/03/13 | 1,832 | 1,832 | 1,830 | 1,830 | 7,653 |
| 2026/03/12 | 1,838 | 1,838 | 1,833 | 1,834 | 253,548 |
| 2026/03/11 | 1,845 | 1,847 | 1,845 | 1,846 | 136,326 |
| 2026/03/10 | 1,848 | 1,903 | 1,847 | 1,903 | 708,916 |
| 2026/03/09 | 1,840 | 1,867 | 1,836 | 1,867 | 102,465 |
| 2026/03/06 | 1,848 | 1,848 | 1,845 | 1,846 | 119,354 |
| 2026/03/05 | 1,853 | 1,853 | 1,849 | 1,849 | 302,341 |
| 2026/03/04 | 1,857 | 1,858 | 1,856 | 1,857 | 59,096 |
| 2026/03/03 | 1,872 | 1,872 | 1,850 | 1,850 | 446,405 |
| 2026/03/02 | 1,868 | 1,874 | 1,867 | 1,868 | 630,352 |
| 2026/02/27 | 1,860 | 1,864 | 1,860 | 1,863 | 38 |
| 2026/02/26 | 1,859 | 1,859 | 1,858 | 1,859 | 3,707 |
| 2026/02/25 | 1,866 | 1,866 | 1,859 | 1,859 | 7,218 |
| 2026/02/24 | 1,859 | 1,861 | 1,859 | 1,861 | 7,575 |
| 2026/02/20 | 1,871 | 1,873 | 1,871 | 1,873 | 3,635 |
| 2026/02/19 | 1,888 | 1,888 | 1,869 | 1,869 | 3,494 |
| 2026/02/18 | 1,880 | 1,880 | 1,873 | 1,873 | 197 |
| 2026/02/17 | 1,874 | 1,879 | 1,874 | 1,877 | 29,796 |
| 2026/02/16 | 1,870 | 1,875 | 1,870 | 1,874 | 257,332 |
| 2026/02/13 | 1,858 | 1,867 | 1,858 | 1,867 | 175,400 |
| 2026/02/12 | 1,856 | 1,858 | 1,856 | 1,858 | 205,642 |
| 2026/02/10 | 1,856 | 1,857 | 1,855 | 1,857 | 31,015 |
| 2026/02/09 | 1,856 | 1,856 | 1,850 | 1,850 | 301,830 |
| 2026/02/06 | 1,848 | 1,861 | 1,848 | 1,856 | 85,739 |
| 2026/02/05 | 1,846 | 1,846 | 1,845 | 1,845 | 111 |
| 2026/02/04 | 1,852 | 1,852 | 1,843 | 1,845 | 384 |
| 2026/02/03 | 1,851 | 1,851 | 1,843 | 1,843 | 856 |
| 2026/02/02 | 1,850 | 1,852 | 1,848 | 1,851 | 31,748 |
| 2026/01/30 | 1,847 | 1,849 | 1,845 | 1,845 | 60,144 |
| 2026/01/29 | 1,847 | 1,849 | 1,845 | 1,847 | 31,332 |
| 2026/01/28 | 1,849 | 1,854 | 1,846 | 1,854 | 446,074 |
| 2026/01/27 | 1,848 | 1,850 | 1,848 | 1,850 | 1,077 |
| 2026/01/26 | 1,851 | 1,855 | 1,849 | 1,855 | 3,402 |
| 2026/01/23 | 1,848 | 1,849 | 1,845 | 1,845 | 63,372 |
| 2026/01/22 | 1,850 | 1,850 | 1,847 | 1,847 | 92,124 |
| 2026/01/21 | 1,840 | 1,845 | 1,840 | 1,844 | 129,552 |
| 2026/01/20 | 1,849 | 1,849 | 1,845 | 1,845 | 78,265 |
| 2026/01/19 | 1,887 | 1,887 | 1,848 | 1,849 | 284,901 |
| 2026/01/16 | 1,892 | 1,892 | 1,858 | 1,858 | 2,249 |
| 2026/01/15 | 1,863 | 1,863 | 1,860 | 1,861 | 3,421 |
| 2026/01/14 | 1,854 | 1,857 | 1,854 | 1,857 | 4,746 |
| 2026/01/13 | 1,857 | 1,857 | 1,854 | 1,854 | 288,564 |
| 2026/01/09 | 1,868 | 1,868 | 1,857 | 1,857 | 32,672 |
| 2026/01/08 | 1,864 | 1,864 | 1,860 | 1,863 | 31,286 |
| 2026/01/07 | 1,860 | 1,860 | 1,858 | 1,860 | 870 |
| 2026/01/06 | 1,861 | 1,861 | 1,857 | 1,857 | 1,736 |
| 2026/01/05 | 1,904 | 1,907 | 1,854 | 1,857 | 121,845 |
| 2025/12/30 | 1,874 | 1,874 | 1,864 | 1,864 | 128,553 |
| 2025/12/29 | 1,861 | 1,863 | 1,861 | 1,863 | 41,815 |
| 2025/12/26 | 1,860 | 1,861 | 1,860 | 1,860 | 2,561 |
| 2025/12/25 | 1,861 | 1,865 | 1,858 | 1,864 | 1,546 |
| 2025/12/24 | 1,859 | 1,859 | 1,857 | 1,857 | 191,270 |
| 2025/12/23 | 1,892 | 1,892 | 1,858 | 1,859 | 403 |
| 2025/12/22 | 1,861 | 1,861 | 1,858 | 1,859 | 8,970 |
| 2025/12/19 | 1,863 | 1,863 | 1,861 | 1,861 | 1,012 |
| 2025/12/18 | 1,862 | 1,863 | 1,862 | 1,862 | 24 |
| 2025/12/17 | 1,862 | 1,862 | 1,859 | 1,859 | 37,087 |
| 2025/12/16 | 1,859 | 1,859 | 1,858 | 1,859 | 1,204 |
| 2025/12/15 | 1,858 | 1,858 | 1,856 | 1,858 | 90,604 |
| 2025/12/12 | 1,861 | 1,861 | 1,858 | 1,858 | 61,842 |
| 2025/12/11 | 1,863 | 1,863 | 1,860 | 1,862 | 127,514 |
| 2025/12/10 | 1,862 | 1,862 | 1,854 | 1,854 | 2,940 |
| 2025/12/09 | 1,859 | 1,859 | 1,857 | 1,857 | 874 |
| 2025/12/08 | 1,860 | 1,863 | 1,860 | 1,862 | 18,809 |
| 2025/12/05 | 1,868 | 1,868 | 1,866 | 1,868 | 795 |
| 2025/12/04 | 1,871 | 1,871 | 1,868 | 1,869 | 1,131 |
| 2025/12/03 | 1,869 | 1,870 | 1,869 | 1,870 | 504 |
| 2025/12/02 | 1,874 | 1,874 | 1,868 | 1,869 | 146,996 |
| 2025/12/01 | 1,881 | 1,881 | 1,874 | 1,874 | 95,767 |
| 2025/11/28 | 1,878 | 1,880 | 1,878 | 1,880 | 208 |
| 2025/11/27 | 1,879 | 1,880 | 1,879 | 1,879 | 1,253 |
| 2025/11/26 | 1,877 | 1,880 | 1,877 | 1,877 | 33,706 |
| 2025/11/25 | 1,875 | 1,878 | 1,875 | 1,876 | 59,919 |
| 2025/11/21 | 1,863 | 1,870 | 1,863 | 1,870 | 3,111 |
| 2025/11/20 | 1,886 | 1,886 | 1,879 | 1,880 | 751 |
| 2025/11/19 | 1,884 | 1,884 | 1,882 | 1,883 | 899 |
| 2025/11/18 | 1,879 | 1,883 | 1,879 | 1,883 | 2,573 |
| 2025/11/17 | 1,879 | 1,879 | 1,877 | 1,878 | 59,646 |
| 2025/11/14 | 1,878 | 1,883 | 1,878 | 1,882 | 67 |
| 2025/11/13 | 1,881 | 1,887 | 1,881 | 1,885 | 128,136 |
| 2025/11/12 | 1,882 | 1,886 | 1,882 | 1,885 | 876 |
| 2025/11/11 | 1,876 | 1,881 | 1,876 | 1,881 | 1,523 |
| 2025/11/10 | 1,892 | 1,892 | 1,878 | 1,879 | 5,091 |
| 2025/11/07 | 1,909 | 1,909 | 1,881 | 1,907 | 30,433 |
| 2025/11/06 | 1,876 | 1,877 | 1,876 | 1,877 | 166,519 |
| 2025/11/05 | 1,885 | 1,889 | 1,884 | 1,885 | 144,176 |
| 2025/11/04 | 1,883 | 1,884 | 1,881 | 1,884 | 613 |
| 2025/10/31 | 1,880 | 1,883 | 1,880 | 1,883 | 1,119 |
| 2025/10/30 | 1,904 | 1,904 | 1,885 | 1,886 | 226,914 |
| 2025/10/29 | 1,898 | 1,898 | 1,896 | 1,897 | 103 |
| 2025/10/28 | 1,890 | 1,899 | 1,890 | 1,897 | 29,086 |
| 2025/10/27 | 1,897 | 1,897 | 1,890 | 1,892 | 1,987 |
| 2025/10/24 | 1,896 | 1,897 | 1,894 | 1,897 | 86,816 |
| 2025/10/23 | 1,903 | 1,903 | 1,901 | 1,901 | 57,219 |
| 2025/10/22 | 1,888 | 1,902 | 1,888 | 1,900 | 81 |
| 2025/10/21 | 1,900 | 1,900 | 1,887 | 1,887 | 5,283 |
| 2025/10/20 | 1,895 | 1,895 | 1,892 | 1,892 | 439 |
| 2025/10/17 | 1,893 | 1,903 | 1,893 | 1,902 | 1,215 |
| 2025/10/16 | 1,894 | 1,894 | 1,891 | 1,892 | 172 |
| 2025/10/15 | 1,887 | 1,894 | 1,887 | 1,894 | 625 |
| 2025/10/14 | 1,897 | 1,897 | 1,871 | 1,871 | 569,590 |
| 2025/10/10 | 1,878 | 1,878 | 1,877 | 1,877 | 349 |
| 2025/10/09 | 1,882 | 1,882 | 1,877 | 1,877 | 77,446 |
| 2025/10/08 | 1,880 | 1,880 | 1,877 | 1,880 | 394 |
| 2025/10/07 | 1,877 | 1,877 | 1,875 | 1,875 | 60,882 |
| 2025/10/06 | 1,878 | 1,878 | 1,875 | 1,878 | 3,864 |
| 2025/10/03 | 1,885 | 1,885 | 1,883 | 1,883 | 28,888 |
| 2025/10/02 | 1,882 | 1,884 | 1,882 | 1,883 | 1,176 |
| 2025/10/01 | 1,878 | 1,878 | 1,875 | 1,875 | 90,812 |
| 2025/09/30 | 1,876 | 1,878 | 1,876 | 1,878 | 331 |
| 2025/09/29 | 1,876 | 1,876 | 1,876 | 1,876 | 127 |
| 2025/09/26 | 1,877 | 1,877 | 1,873 | 1,873 | 1,106 |
| 2025/09/25 | 1,880 | 1,880 | 1,878 | 1,879 | 286 |
| 2025/09/24 | 1,883 | 1,885 | 1,883 | 1,883 | 270,529 |
| 2025/09/22 | 1,883 | 1,883 | 1,879 | 1,879 | 1,169 |