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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,862 | 1,862 | 1,854 | 1,857 | 349 |
| 2024/12/27 | 1,860 | 1,863 | 1,860 | 1,862 | 5,192 |
| 2024/12/26 | 1,861 | 1,862 | 1,857 | 1,857 | 2,902 |
| 2024/12/25 | 1,862 | 1,863 | 1,861 | 1,861 | 1,014 |
| 2024/12/24 | 1,865 | 1,865 | 1,861 | 1,861 | 700 |
| 2024/12/23 | 1,907 | 1,907 | 1,868 | 1,869 | 54,553 |
| 2024/12/20 | 1,868 | 1,868 | 1,865 | 1,867 | 640 |
| 2024/12/19 | 1,875 | 1,875 | 1,869 | 1,870 | 1,942 |
| 2024/12/18 | 1,889 | 1,890 | 1,887 | 1,890 | 59,218 |
| 2024/12/17 | 1,891 | 1,891 | 1,888 | 1,888 | 299 |
| 2024/12/16 | 1,893 | 1,893 | 1,889 | 1,890 | 150 |
| 2024/12/13 | 1,894 | 1,900 | 1,894 | 1,899 | 13,251 |
| 2024/12/12 | 1,910 | 1,910 | 1,904 | 1,905 | 28,532 |
| 2024/12/11 | 1,913 | 1,913 | 1,910 | 1,910 | 273 |
| 2024/12/10 | 1,919 | 1,919 | 1,916 | 1,916 | 17 |
| 2024/12/09 | 1,926 | 1,926 | 1,921 | 1,922 | 2,033 |
| 2024/12/06 | 1,913 | 1,917 | 1,913 | 1,916 | 13 |
| 2024/12/05 | 1,913 | 1,916 | 1,913 | 1,913 | 103 |
| 2024/12/04 | 1,915 | 1,915 | 1,910 | 1,912 | 28,214 |
| 2024/12/03 | 1,913 | 1,915 | 1,913 | 1,915 | 104 |
| 2024/12/02 | 1,914 | 1,914 | 1,910 | 1,912 | 54,497 |
| 2024/11/29 | 1,912 | 1,912 | 1,904 | 1,911 | 1,471 |
| 2024/11/28 | 1,911 | 1,911 | 1,906 | 1,909 | 320 |
| 2024/11/27 | 1,904 | 1,904 | 1,902 | 1,902 | 173 |
| 2024/11/26 | 1,910 | 1,910 | 1,900 | 1,903 | 49,985 |
| 2024/11/25 | 1,894 | 1,898 | 1,890 | 1,898 | 4,125 |
| 2024/11/22 | 1,890 | 1,891 | 1,887 | 1,890 | 5,466 |
| 2024/11/21 | 1,898 | 1,901 | 1,898 | 1,901 | 246 |
| 2024/11/20 | 1,897 | 1,903 | 1,897 | 1,900 | 822 |
| 2024/11/19 | 1,900 | 1,901 | 1,900 | 1,901 | 359 |
| 2024/11/18 | 1,900 | 1,900 | 1,896 | 1,896 | 203 |
| 2024/11/15 | 1,891 | 1,895 | 1,891 | 1,892 | 54,909 |
| 2024/11/14 | 1,890 | 1,895 | 1,890 | 1,892 | 2,145 |
| 2024/11/13 | 1,900 | 1,900 | 1,894 | 1,894 | 667 |
| 2024/11/12 | 1,917 | 1,917 | 1,910 | 1,910 | 1,957 |
| 2024/11/11 | 1,909 | 1,910 | 1,908 | 1,909 | 1,762 |
| 2024/11/08 | 1,907 | 1,914 | 1,907 | 1,910 | 2,121 |
| 2024/11/07 | 1,896 | 1,902 | 1,896 | 1,898 | 171,296 |
| 2024/11/06 | 1,916 | 1,916 | 1,892 | 1,895 | 1,948 |
| 2024/11/05 | 1,922 | 1,922 | 1,915 | 1,917 | 376 |
| 2024/11/01 | 1,918 | 1,920 | 1,918 | 1,918 | 112 |
| 2024/10/31 | 1,920 | 1,920 | 1,916 | 1,919 | 141 |
| 2024/10/30 | 1,923 | 1,926 | 1,923 | 1,925 | 156 |
| 2024/10/29 | 1,923 | 1,923 | 1,921 | 1,922 | 54 |
| 2024/10/28 | 1,930 | 1,930 | 1,920 | 1,921 | 1,614 |
| 2024/10/25 | 1,931 | 1,934 | 1,930 | 1,933 | 777 |
| 2024/10/24 | 1,928 | 1,930 | 1,926 | 1,930 | 199 |
| 2024/10/23 | 1,932 | 1,932 | 1,928 | 1,928 | 183 |
| 2024/10/22 | 1,938 | 1,938 | 1,931 | 1,931 | 201 |
| 2024/10/21 | 1,946 | 1,949 | 1,946 | 1,949 | 36 |
| 2024/10/18 | 1,949 | 1,949 | 1,947 | 1,948 | 32,034 |
| 2024/10/17 | 1,957 | 1,958 | 1,956 | 1,956 | 161 |
| 2024/10/16 | 1,952 | 1,957 | 1,952 | 1,956 | 1,047 |
| 2024/10/15 | 1,958 | 1,958 | 1,946 | 1,947 | 1,138 |
| 2024/10/11 | 1,948 | 1,952 | 1,948 | 1,951 | 121 |
| 2024/10/10 | 1,946 | 1,951 | 1,946 | 1,951 | 427 |
| 2024/10/09 | 1,959 | 1,960 | 1,957 | 1,958 | 645 |
| 2024/10/08 | 1,960 | 1,961 | 1,959 | 1,961 | 52 |
| 2024/10/07 | 2,006 | 2,006 | 1,960 | 1,963 | 707 |
| 2024/10/04 | 1,992 | 1,992 | 1,984 | 1,986 | 29,101 |
| 2024/10/03 | 1,998 | 1,998 | 1,992 | 1,993 | 28,768 |
| 2024/10/02 | 1,996 | 2,002 | 1,996 | 2,002 | 16 |
| 2024/10/01 | 1,998 | 1,998 | 1,994 | 1,994 | 5 |
| 2024/09/30 | 1,994 | 1,998 | 1,994 | 1,998 | 1,129 |
| 2024/09/27 | 1,993 | 1,993 | 1,991 | 1,993 | 1,024 |
| 2024/09/26 | 1,996 | 1,996 | 1,994 | 1,994 | 3,462 |
| 2024/09/25 | 2,007 | 2,007 | 2,001 | 2,001 | 128 |
| 2024/09/24 | 2,005 | 2,005 | 1,997 | 1,997 | 38,843 |
| 2024/09/20 | 2,009 | 2,009 | 2,004 | 2,004 | 12,517 |
| 2024/09/19 | 2,010 | 2,010 | 2,001 | 2,005 | 54,168 |
| 2024/09/18 | 2,015 | 2,016 | 2,013 | 2,013 | 73 |
| 2024/09/17 | 2,004 | 2,017 | 2,004 | 2,016 | 774 |
| 2024/09/13 | 2,011 | 2,016 | 2,011 | 2,016 | 34 |
| 2024/09/12 | 2,017 | 2,017 | 2,010 | 2,012 | 325 |
| 2024/09/11 | 2,009 | 2,021 | 2,009 | 2,018 | 5,379 |
| 2024/09/10 | 2,002 | 2,007 | 2,002 | 2,007 | 416 |
| 2024/09/09 | 2,011 | 2,011 | 2,001 | 2,002 | 2,302 |
| 2024/09/06 | 1,998 | 2,006 | 1,998 | 2,006 | 301 |
| 2024/09/05 | 1,993 | 2,002 | 1,993 | 1,997 | 12,519 |
| 2024/09/04 | 1,982 | 1,989 | 1,982 | 1,987 | 8,045 |
| 2024/09/03 | 1,978 | 1,978 | 1,977 | 1,978 | 23,476 |
| 2024/09/02 | 1,982 | 1,982 | 1,977 | 1,977 | 204 |
| 2024/08/30 | 1,989 | 1,989 | 1,982 | 1,982 | 286 |
| 2024/08/29 | 1,989 | 1,989 | 1,987 | 1,988 | 167 |
| 2024/08/28 | 1,991 | 1,991 | 1,987 | 1,988 | 590 |
| 2024/08/27 | 1,993 | 1,993 | 1,987 | 1,988 | 2,466 |
| 2024/08/26 | 1,993 | 1,996 | 1,993 | 1,995 | 13,791 |
| 2024/08/23 | 1,990 | 1,990 | 1,984 | 1,986 | 415 |
| 2024/08/22 | 1,988 | 1,994 | 1,988 | 1,994 | 411 |
| 2024/08/21 | 2,007 | 2,007 | 2,002 | 2,005 | 243 |
| 2024/08/20 | 1,998 | 1,998 | 1,993 | 1,994 | 322 |
| 2024/08/19 | 1,997 | 1,997 | 1,990 | 1,994 | 24,007 |
| 2024/08/16 | 1,993 | 1,993 | 1,987 | 1,989 | 46,853 |
| 2024/08/15 | 2,000 | 2,001 | 1,998 | 1,998 | 525 |
| 2024/08/14 | 1,994 | 2,000 | 1,994 | 2,000 | 5,208 |
| 2024/08/13 | 1,999 | 1,999 | 1,989 | 1,990 | 11,045 |
| 2024/08/09 | 1,986 | 1,986 | 1,980 | 1,982 | 16,850 |
| 2024/08/08 | 1,992 | 1,993 | 1,988 | 1,991 | 28,719 |
| 2024/08/07 | 1,988 | 1,994 | 1,988 | 1,989 | 8,190 |
| 2024/08/06 | 2,013 | 2,013 | 1,995 | 1,998 | 5,513 |
| 2024/08/05 | 2,014 | 2,022 | 2,010 | 2,019 | 26,452 |
| 2024/08/02 | 1,979 | 1,986 | 1,979 | 1,984 | 2,651 |
| 2024/08/01 | 1,971 | 1,972 | 1,970 | 1,971 | 36,183 |
| 2024/07/31 | 1,959 | 1,959 | 1,959 | 1,959 | 1 |
| 2024/07/30 | 1,955 | 1,956 | 1,955 | 1,956 | 3 |
| 2024/07/29 | 1,955 | 1,955 | 1,955 | 1,955 | 6 |
| 2024/07/26 | 1,947 | 1,947 | 1,946 | 1,946 | 101 |
| 2024/07/25 | 1,947 | 1,947 | 1,943 | 1,945 | 139 |
| 2024/07/24 | 1,946 | 1,946 | 1,945 | 1,945 | 12 |
| 2024/07/23 | 1,947 | 1,947 | 1,945 | 1,945 | 21 |
| 2024/07/22 | 1,964 | 1,964 | 1,949 | 1,949 | 2,712 |
| 2024/07/19 | 1,949 | 1,955 | 1,949 | 1,952 | 249 |
| 2024/07/18 | 1,963 | 1,963 | 1,957 | 1,958 | 113 |
| 2024/07/17 | 1,963 | 1,963 | 1,957 | 1,958 | 112 |
| 2024/07/16 | 1,990 | 1,990 | 1,953 | 1,955 | 4,413 |
| 2024/07/12 | 1,949 | 1,951 | 1,949 | 1,950 | 34,031 |
| 2024/07/11 | 1,942 | 1,943 | 1,940 | 1,941 | 573 |
| 2024/07/10 | 1,945 | 1,945 | 1,936 | 1,939 | 183 |
| 2024/07/09 | 1,941 | 1,943 | 1,941 | 1,942 | 222 |
| 2024/07/08 | 1,940 | 1,941 | 1,938 | 1,941 | 11,760 |
| 2024/07/05 | 1,929 | 1,931 | 1,929 | 1,931 | 287 |
| 2024/07/04 | 1,931 | 1,934 | 1,930 | 1,930 | 2,267 |
| 2024/07/03 | 1,925 | 1,925 | 1,919 | 1,920 | 254 |
| 2024/07/02 | 1,920 | 1,920 | 1,917 | 1,920 | 2,112 |
| 2024/07/01 | 1,928 | 1,928 | 1,924 | 1,927 | 2,929 |
| 2024/06/28 | 1,937 | 1,939 | 1,934 | 1,937 | 6,107 |
| 2024/06/27 | 1,939 | 1,939 | 1,931 | 1,934 | 2,517 |
| 2024/06/26 | 1,950 | 1,950 | 1,942 | 1,943 | 2,226 |
| 2024/06/25 | 1,952 | 1,952 | 1,948 | 1,948 | 23 |
| 2024/06/24 | 1,950 | 1,950 | 1,944 | 1,945 | 269 |
| 2024/06/21 | 1,950 | 1,950 | 1,944 | 1,944 | 20 |
| 2024/06/20 | 1,947 | 1,948 | 1,946 | 1,947 | 106 |
| 2024/06/19 | 1,948 | 1,950 | 1,948 | 1,950 | 71 |
| 2024/06/18 | 1,946 | 1,946 | 1,942 | 1,944 | 52 |
| 2024/06/17 | 1,950 | 1,950 | 1,947 | 1,948 | 23,508 |
| 2024/06/14 | 1,945 | 1,947 | 1,943 | 1,943 | 60,427 |
| 2024/06/13 | 1,936 | 1,936 | 1,936 | 1,936 | 2 |
| 2024/06/12 | 1,930 | 1,930 | 1,923 | 1,926 | 621 |
| 2024/06/11 | 1,921 | 1,922 | 1,916 | 1,919 | 1,436 |
| 2024/06/10 | 1,927 | 1,927 | 1,918 | 1,920 | 28,743 |
| 2024/06/07 | 1,946 | 1,946 | 1,939 | 1,941 | 75 |
| 2024/06/06 | 1,940 | 1,942 | 1,940 | 1,942 | 2 |
| 2024/06/05 | 1,934 | 1,934 | 1,934 | 1,934 | 142 |
| 2024/06/04 | 1,924 | 1,925 | 1,924 | 1,925 | 129 |
| 2024/06/03 | 1,917 | 1,917 | 1,913 | 1,913 | 97 |
| 2024/05/31 | 1,903 | 1,906 | 1,903 | 1,906 | 518 |
| 2024/05/30 | 1,901 | 1,901 | 1,894 | 1,897 | 262 |
| 2024/05/29 | 1,912 | 1,912 | 1,903 | 1,904 | 267 |
| 2024/05/28 | 1,918 | 1,918 | 1,916 | 1,917 | 582 |
| 2024/05/27 | 1,925 | 1,925 | 1,919 | 1,919 | 104 |
| 2024/05/24 | 1,918 | 1,920 | 1,917 | 1,917 | 19 |
| 2024/05/23 | 1,924 | 1,928 | 1,924 | 1,927 | 68 |
| 2024/05/22 | 1,937 | 1,938 | 1,934 | 1,938 | 23 |
| 2024/05/21 | 1,930 | 1,933 | 1,930 | 1,933 | 116 |
| 2024/05/20 | 1,940 | 1,940 | 1,931 | 1,935 | 172 |
| 2024/05/17 | 1,939 | 1,940 | 1,939 | 1,940 | 83 |
| 2024/05/16 | 1,937 | 1,948 | 1,937 | 1,947 | 441 |
| 2024/05/15 | 1,932 | 1,932 | 1,930 | 1,930 | 533 |
| 2024/05/14 | 1,925 | 1,925 | 1,924 | 1,925 | 97 |
| 2024/05/13 | 1,931 | 1,931 | 1,924 | 1,924 | 708 |
| 2024/05/10 | 1,936 | 1,936 | 1,928 | 1,934 | 13,257 |
| 2024/05/09 | 1,931 | 1,931 | 1,921 | 1,923 | 508 |
| 2024/05/08 | 1,937 | 1,937 | 1,926 | 1,928 | 582 |
| 2024/05/07 | 1,936 | 1,936 | 1,925 | 1,928 | 116 |
| 2024/05/02 | 1,898 | 1,908 | 1,898 | 1,908 | 424 |
| 2024/05/01 | 1,901 | 1,901 | 1,897 | 1,897 | 217 |
| 2024/04/30 | 1,905 | 1,907 | 1,905 | 1,907 | 1,367 |
| 2024/04/26 | 1,900 | 1,900 | 1,893 | 1,895 | 296 |
| 2024/04/25 | 1,908 | 1,908 | 1,903 | 1,903 | 151 |
| 2024/04/24 | 1,909 | 1,909 | 1,907 | 1,907 | 33 |
| 2024/04/23 | 1,908 | 1,910 | 1,906 | 1,910 | 71 |
| 2024/04/22 | 1,907 | 1,907 | 1,901 | 1,901 | 18 |
| 2024/04/19 | 1,906 | 1,906 | 1,906 | 1,906 | 1 |
| 2024/04/18 | 1,916 | 1,916 | 1,912 | 1,912 | 112 |
| 2024/04/17 | 1,920 | 1,920 | 1,900 | 1,903 | 588 |
| 2024/04/16 | 1,912 | 1,912 | 1,910 | 1,911 | 1,432 |
| 2024/04/15 | 1,926 | 1,926 | 1,916 | 1,916 | 2,027 |
| 2024/04/12 | 1,916 | 1,916 | 1,913 | 1,914 | 963 |
| 2024/04/11 | 1,922 | 1,922 | 1,916 | 1,919 | 868 |
| 2024/04/10 | 1,945 | 1,947 | 1,944 | 1,946 | 413 |
| 2024/04/09 | 1,937 | 1,940 | 1,937 | 1,940 | 323 |
| 2024/04/08 | 1,945 | 1,945 | 1,936 | 1,936 | 3,326 |
| 2024/04/05 | 1,950 | 1,953 | 1,950 | 1,951 | 2,021 |
| 2024/04/04 | 1,952 | 1,952 | 1,946 | 1,948 | 8,556 |
| 2024/04/03 | 1,950 | 1,950 | 1,947 | 1,950 | 114,824 |
| 2024/04/02 | 1,956 | 1,956 | 1,952 | 1,953 | 75,748 |
| 2024/04/01 | 1,973 | 1,973 | 1,969 | 1,970 | 63 |
| 2024/03/29 | 1,965 | 1,988 | 1,965 | 1,972 | 153 |
| 2024/03/28 | 1,966 | 1,966 | 1,966 | 1,966 | 1 |
| 2024/03/27 | 1,965 | 1,966 | 1,965 | 1,966 | 27,991 |
| 2024/03/26 | 1,964 | 1,966 | 1,963 | 1,965 | 81,150 |
| 2024/03/25 | 1,969 | 1,971 | 1,967 | 1,967 | 125 |
| 2024/03/22 | 1,960 | 1,963 | 1,960 | 1,963 | 8,184 |
| 2024/03/21 | 1,959 | 1,962 | 1,959 | 1,959 | 53,256 |
| 2024/03/19 | 1,955 | 1,955 | 1,951 | 1,954 | 63,024 |
| 2024/03/18 | 1,957 | 1,957 | 1,954 | 1,956 | 28,164 |
| 2024/03/15 | 1,958 | 1,958 | 1,955 | 1,958 | 4,045 |
| 2024/03/14 | 1,973 | 1,973 | 1,971 | 1,972 | 33,607 |
| 2024/03/13 | 1,981 | 1,981 | 1,977 | 1,979 | 4,031 |
| 2024/03/12 | 1,992 | 1,992 | 1,983 | 1,983 | 5,693 |
| 2024/03/11 | 1,992 | 1,992 | 1,987 | 1,989 | 189,572 |
| 2024/03/08 | 1,987 | 1,988 | 1,987 | 1,988 | 254 |
| 2024/03/07 | 1,984 | 1,984 | 1,981 | 1,981 | 7,201 |
| 2024/03/06 | 1,977 | 1,979 | 1,977 | 1,979 | 2,782 |
| 2024/03/05 | 1,969 | 1,971 | 1,969 | 1,971 | 50 |
| 2024/03/04 | 1,969 | 1,973 | 1,969 | 1,972 | 237 |
| 2024/03/01 | 1,963 | 1,964 | 1,961 | 1,961 | 206 |
| 2024/02/29 | 1,961 | 1,963 | 1,959 | 1,962 | 8,590 |
| 2024/02/28 | 1,959 | 1,959 | 1,956 | 1,958 | 53 |
| 2024/02/27 | 1,963 | 1,963 | 1,958 | 1,960 | 39 |
| 2024/02/26 | 1,964 | 1,966 | 1,964 | 1,966 | 20 |
| 2024/02/22 | 1,953 | 1,957 | 1,953 | 1,957 | 33,641 |
| 2024/02/21 | 1,960 | 1,962 | 1,959 | 1,962 | 86,135 |
| 2024/02/20 | 1,957 | 1,958 | 1,957 | 1,958 | 11 |
| 2024/02/19 | 1,959 | 1,960 | 1,958 | 1,959 | 3,666 |
| 2024/02/16 | 1,966 | 1,966 | 1,964 | 1,965 | 143 |
| 2024/02/15 | 1,966 | 1,968 | 1,966 | 1,966 | 59,948 |
| 2024/02/14 | 1,955 | 1,958 | 1,952 | 1,958 | 2,677 |
| 2024/02/13 | 1,979 | 1,979 | 1,975 | 1,977 | 5,997 |
| 2024/02/09 | 1,984 | 1,984 | 1,978 | 1,979 | 87,300 |
| 2024/02/08 | 1,998 | 1,998 | 1,985 | 1,987 | 4,867 |
| 2024/02/07 | 1,989 | 1,993 | 1,989 | 1,993 | 1,979 |
| 2024/02/06 | 1,984 | 1,985 | 1,982 | 1,984 | 374 |
| 2024/02/05 | 1,998 | 1,998 | 1,990 | 1,994 | 15,050 |
| 2024/02/02 | 2,027 | 2,027 | 2,021 | 2,022 | 3,447 |
| 2024/02/01 | 2,016 | 2,016 | 2,012 | 2,015 | 146,849 |
| 2024/01/31 | 2,001 | 2,005 | 2,000 | 2,003 | 2,763 |
| 2024/01/30 | 2,001 | 2,001 | 1,996 | 1,997 | 29,254 |
| 2024/01/29 | 1,989 | 1,989 | 1,988 | 1,988 | 2 |
| 2024/01/26 | 1,984 | 1,994 | 1,984 | 1,993 | 27,824 |
| 2024/01/25 | 1,983 | 1,985 | 1,980 | 1,985 | 787 |
| 2024/01/24 | 1,991 | 1,992 | 1,988 | 1,991 | 317 |
| 2024/01/23 | 1,995 | 1,995 | 1,992 | 1,994 | 212 |
| 2024/01/22 | 1,982 | 1,992 | 1,982 | 1,992 | 5,813 |
| 2024/01/19 | 1,994 | 1,994 | 1,983 | 1,992 | 1,690 |
| 2024/01/18 | 1,997 | 2,000 | 1,994 | 1,995 | 1,792 |