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 |
|---|---|---|---|---|---|
| 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 |
| 2025/09/19 | 1,885 | 1,886 | 1,882 | 1,882 | 84,130 |
| 2025/09/18 | 1,893 | 1,893 | 1,888 | 1,889 | 74 |
| 2025/09/17 | 1,894 | 1,895 | 1,893 | 1,893 | 153 |
| 2025/09/16 | 1,895 | 1,895 | 1,892 | 1,893 | 1,038 |
| 2025/09/12 | 1,891 | 1,893 | 1,891 | 1,893 | 152 |
| 2025/09/11 | 1,890 | 1,890 | 1,890 | 1,890 | 540 |
| 2025/09/10 | 1,888 | 1,889 | 1,887 | 1,888 | 1,116 |
| 2025/09/09 | 1,898 | 1,898 | 1,885 | 1,885 | 166,021 |
| 2025/09/08 | 1,889 | 1,891 | 1,885 | 1,887 | 53,843 |
| 2025/09/05 | 1,883 | 1,885 | 1,878 | 1,885 | 204,729 |
| 2025/09/04 | 1,870 | 1,874 | 1,870 | 1,871 | 36,780 |
| 2025/09/03 | 1,869 | 1,869 | 1,862 | 1,862 | 2,389 |
| 2025/09/02 | 1,869 | 1,869 | 1,866 | 1,868 | 645 |
| 2025/09/01 | 1,874 | 1,874 | 1,868 | 1,868 | 7,930 |
| 2025/08/29 | 1,870 | 1,872 | 1,869 | 1,872 | 2,042 |
| 2025/08/28 | 1,862 | 1,872 | 1,862 | 1,869 | 556 |
| 2025/08/27 | 1,865 | 1,865 | 1,863 | 1,865 | 706 |
| 2025/08/26 | 1,864 | 1,864 | 1,860 | 1,860 | 29,391 |
| 2025/08/25 | 1,867 | 1,867 | 1,863 | 1,864 | 2,818 |
| 2025/08/22 | 1,857 | 1,857 | 1,855 | 1,856 | 1,120 |
| 2025/08/21 | 1,878 | 1,879 | 1,878 | 1,878 | 1,773 |
| 2025/08/20 | 1,874 | 1,877 | 1,874 | 1,876 | 79,002 |
| 2025/08/19 | 1,874 | 1,874 | 1,872 | 1,873 | 573 |
| 2025/08/18 | 1,876 | 1,877 | 1,873 | 1,876 | 897 |
| 2025/08/15 | 1,879 | 1,880 | 1,879 | 1,879 | 405 |
| 2025/08/14 | 1,883 | 1,887 | 1,883 | 1,885 | 200 |
| 2025/08/13 | 1,917 | 1,917 | 1,876 | 1,879 | 263 |
| 2025/08/12 | 1,882 | 1,882 | 1,875 | 1,877 | 548 |
| 2025/08/08 | 1,884 | 1,884 | 1,881 | 1,882 | 794 |
| 2025/08/07 | 1,885 | 1,885 | 1,884 | 1,884 | 215 |
| 2025/08/06 | 1,885 | 1,885 | 1,882 | 1,882 | 138 |
| 2025/08/05 | 1,889 | 1,889 | 1,887 | 1,887 | 311 |
| 2025/08/04 | 1,886 | 1,886 | 1,880 | 1,880 | 233 |
| 2025/08/01 | 1,864 | 1,864 | 1,862 | 1,863 | 1,152 |
| 2025/07/31 | 1,869 | 1,869 | 1,863 | 1,866 | 28,835 |
| 2025/07/30 | 1,860 | 1,870 | 1,860 | 1,868 | 149,217 |
| 2025/07/29 | 1,861 | 1,861 | 1,858 | 1,859 | 252 |
| 2025/07/28 | 1,858 | 1,861 | 1,858 | 1,860 | 504 |
| 2025/07/25 | 1,862 | 1,862 | 1,859 | 1,859 | 43 |
| 2025/07/24 | 1,864 | 1,864 | 1,863 | 1,863 | 1,458 |
| 2025/07/23 | 1,864 | 1,865 | 1,864 | 1,864 | 57 |
| 2025/07/22 | 1,862 | 1,863 | 1,862 | 1,863 | 55,978 |
| 2025/07/18 | 1,853 | 1,855 | 1,853 | 1,855 | 2,532 |
| 2025/07/17 | 1,852 | 1,853 | 1,847 | 1,847 | 9 |
| 2025/07/16 | 1,849 | 1,850 | 1,848 | 1,850 | 106 |
| 2025/07/15 | 1,855 | 1,855 | 1,855 | 1,855 | 11 |
| 2025/07/14 | 1,860 | 1,860 | 1,855 | 1,856 | 103,339 |
| 2025/07/11 | 1,868 | 1,868 | 1,864 | 1,864 | 247 |
| 2025/07/10 | 1,868 | 1,869 | 1,867 | 1,867 | 50,636 |
| 2025/07/09 | 1,861 | 1,861 | 1,856 | 1,859 | 1,024 |
| 2025/07/08 | 1,867 | 1,867 | 1,862 | 1,864 | 71,152 |
| 2025/07/07 | 1,870 | 1,870 | 1,868 | 1,868 | 111 |
| 2025/07/04 | 1,877 | 1,877 | 1,866 | 1,866 | 136 |
| 2025/07/03 | 1,875 | 1,878 | 1,875 | 1,877 | 753 |
| 2025/07/02 | 1,885 | 1,885 | 1,877 | 1,877 | 8 |
| 2025/07/01 | 1,877 | 1,884 | 1,877 | 1,884 | 28,616 |
| 2025/06/30 | 1,920 | 1,920 | 1,876 | 1,876 | 76 |
| 2025/06/27 | 1,884 | 1,884 | 1,879 | 1,880 | 24 |
| 2025/06/26 | 1,876 | 1,877 | 1,876 | 1,877 | 58 |
| 2025/06/25 | 1,871 | 1,875 | 1,871 | 1,874 | 278 |
| 2025/06/24 | 1,861 | 1,867 | 1,861 | 1,867 | 10 |
| 2025/06/23 | 1,858 | 1,861 | 1,858 | 1,860 | 644 |
| 2025/06/20 | 1,860 | 1,861 | 1,859 | 1,860 | 2,552 |
| 2025/06/19 | 1,857 | 1,861 | 1,857 | 1,859 | 677 |
| 2025/06/18 | 1,857 | 1,859 | 1,857 | 1,857 | 57,782 |
| 2025/06/17 | 1,894 | 1,894 | 1,856 | 1,856 | 2,778 |
| 2025/06/16 | 1,861 | 1,899 | 1,854 | 1,854 | 30,948 |
| 2025/06/13 | 1,870 | 1,870 | 1,864 | 1,866 | 879 |
| 2025/06/12 | 1,857 | 1,859 | 1,833 | 1,855 | 352 |
| 2025/06/11 | 1,848 | 1,850 | 1,847 | 1,848 | 60,271 |
| 2025/06/10 | 1,845 | 1,847 | 1,845 | 1,847 | 114 |
| 2025/06/09 | 1,848 | 1,848 | 1,844 | 1,846 | 628 |
| 2025/06/06 | 1,857 | 1,859 | 1,857 | 1,859 | 298 |
| 2025/06/05 | 1,865 | 1,865 | 1,861 | 1,862 | 21 |
| 2025/06/04 | 1,856 | 1,856 | 1,851 | 1,851 | 1,363 |
| 2025/06/03 | 1,858 | 1,858 | 1,853 | 1,857 | 28,525 |
| 2025/06/02 | 1,855 | 1,858 | 1,855 | 1,858 | 64 |
| 2025/05/30 | 1,840 | 1,855 | 1,840 | 1,854 | 551 |
| 2025/05/29 | 1,848 | 1,848 | 1,841 | 1,841 | 409 |
| 2025/05/28 | 1,849 | 1,851 | 1,846 | 1,848 | 83 |
| 2025/05/27 | 1,840 | 1,848 | 1,840 | 1,848 | 624 |
| 2025/05/26 | 1,840 | 1,842 | 1,839 | 1,839 | 2,554 |
| 2025/05/23 | 1,847 | 1,847 | 1,841 | 1,841 | 323 |
| 2025/05/22 | 1,837 | 1,837 | 1,835 | 1,837 | 3,705 |
| 2025/05/21 | 1,868 | 1,868 | 1,862 | 1,862 | 243 |
| 2025/05/20 | 1,868 | 1,868 | 1,866 | 1,868 | 139 |
| 2025/05/19 | 1,869 | 1,869 | 1,860 | 1,861 | 149 |
| 2025/05/16 | 1,867 | 1,873 | 1,867 | 1,873 | 3,857 |
| 2025/05/15 | 1,860 | 1,860 | 1,857 | 1,858 | 616 |
| 2025/05/14 | 1,865 | 1,866 | 1,865 | 1,866 | 242 |
| 2025/05/13 | 1,869 | 1,869 | 1,866 | 1,866 | 448 |
| 2025/05/12 | 1,879 | 1,879 | 1,872 | 1,872 | 388 |
| 2025/05/09 | 1,883 | 1,883 | 1,878 | 1,880 | 340 |
| 2025/05/08 | 1,894 | 1,894 | 1,890 | 1,890 | 340 |
| 2025/05/07 | 1,885 | 1,887 | 1,885 | 1,885 | 3,960 |
| 2025/05/02 | 1,904 | 1,904 | 1,896 | 1,896 | 85 |
| 2025/05/01 | 1,910 | 1,910 | 1,906 | 1,906 | 125 |
| 2025/04/30 | 1,904 | 1,907 | 1,904 | 1,905 | 1,620 |
| 2025/04/28 | 1,900 | 1,900 | 1,893 | 1,893 | 102 |
| 2025/04/25 | 1,882 | 1,886 | 1,882 | 1,886 | 154 |
| 2025/04/24 | 1,899 | 1,899 | 1,878 | 1,880 | 29 |
| 2025/04/23 | 1,873 | 1,881 | 1,873 | 1,881 | 120,679 |
| 2025/04/22 | 1,879 | 1,879 | 1,875 | 1,875 | 62 |
| 2025/04/21 | 1,890 | 1,890 | 1,881 | 1,881 | 109 |
| 2025/04/18 | 1,889 | 1,889 | 1,883 | 1,883 | 27 |
| 2025/04/17 | 1,889 | 1,890 | 1,888 | 1,888 | 56 |
| 2025/04/16 | 1,883 | 1,886 | 1,883 | 1,884 | 11 |
| 2025/04/15 | 1,873 | 1,882 | 1,873 | 1,882 | 51 |
| 2025/04/14 | 1,867 | 1,871 | 1,861 | 1,871 | 230 |
| 2025/04/11 | 1,876 | 1,876 | 1,865 | 1,871 | 70,541 |
| 2025/04/10 | 1,877 | 1,891 | 1,877 | 1,886 | 395 |
| 2025/04/09 | 1,886 | 1,888 | 1,866 | 1,876 | 356,461 |
| 2025/04/08 | 1,900 | 1,910 | 1,900 | 1,906 | 16,072 |
| 2025/04/07 | 1,935 | 1,944 | 1,934 | 1,940 | 5,224 |
| 2025/04/04 | 1,928 | 1,932 | 1,922 | 1,929 | 20,562 |
| 2025/04/03 | 1,913 | 1,998 | 1,913 | 1,998 | 32,292 |
| 2025/04/02 | 1,900 | 1,901 | 1,898 | 1,898 | 3,273 |
| 2025/04/01 | 1,902 | 1,902 | 1,899 | 1,900 | 1,965 |
| 2025/03/31 | 1,889 | 1,899 | 1,889 | 1,898 | 102,016 |
| 2025/03/28 | 1,881 | 1,881 | 1,876 | 1,876 | 532 |
| 2025/03/27 | 1,883 | 1,883 | 1,880 | 1,880 | 16 |
| 2025/03/26 | 1,883 | 1,883 | 1,881 | 1,881 | 7 |
| 2025/03/25 | 1,885 | 1,885 | 1,881 | 1,882 | 168 |
| 2025/03/24 | 1,896 | 1,896 | 1,888 | 1,888 | 30 |
| 2025/03/21 | 1,898 | 1,898 | 1,891 | 1,891 | 117 |
| 2025/03/19 | 1,885 | 1,885 | 1,884 | 1,884 | 1,001 |
| 2025/03/18 | 1,884 | 1,885 | 1,884 | 1,884 | 107 |
| 2025/03/17 | 1,880 | 1,884 | 1,880 | 1,884 | 361 |
| 2025/03/14 | 1,889 | 1,889 | 1,885 | 1,885 | 112 |
| 2025/03/13 | 1,881 | 1,888 | 1,881 | 1,888 | 1,025 |
| 2025/03/12 | 1,883 | 1,891 | 1,883 | 1,891 | 215 |
| 2025/03/11 | 1,892 | 1,903 | 1,892 | 1,899 | 18 |
| 2025/03/10 | 1,889 | 1,889 | 1,887 | 1,887 | 25 |
| 2025/03/07 | 1,885 | 1,894 | 1,885 | 1,894 | 12 |
| 2025/03/06 | 1,891 | 1,907 | 1,882 | 1,907 | 49 |
| 2025/03/05 | 1,945 | 1,945 | 1,890 | 1,894 | 11,326 |
| 2025/03/04 | 1,907 | 1,907 | 1,904 | 1,905 | 3,080 |
| 2025/03/03 | 1,901 | 1,901 | 1,889 | 1,889 | 1,818 |
| 2025/02/28 | 1,886 | 1,895 | 1,886 | 1,894 | 685 |
| 2025/02/27 | 1,886 | 1,889 | 1,885 | 1,886 | 403 |
| 2025/02/26 | 1,880 | 1,886 | 1,880 | 1,882 | 3,190 |
| 2025/02/25 | 1,867 | 1,875 | 1,867 | 1,872 | 1,181 |
| 2025/02/21 | 1,862 | 1,862 | 1,857 | 1,859 | 2,367 |
| 2025/02/20 | 1,872 | 1,872 | 1,869 | 1,871 | 1,655 |
| 2025/02/19 | 1,869 | 1,869 | 1,865 | 1,865 | 12,003 |
| 2025/02/18 | 1,874 | 1,874 | 1,869 | 1,869 | 63 |
| 2025/02/17 | 1,876 | 1,878 | 1,872 | 1,872 | 11 |
| 2025/02/14 | 1,859 | 1,868 | 1,859 | 1,866 | 3 |
| 2025/02/13 | 1,946 | 1,946 | 1,855 | 1,858 | 420 |
| 2025/02/12 | 1,868 | 1,869 | 1,866 | 1,866 | 57,006 |
| 2025/02/10 | 1,884 | 1,884 | 1,873 | 1,873 | 57 |
| 2025/02/07 | 1,881 | 1,881 | 1,878 | 1,879 | 101 |
| 2025/02/06 | 1,833 | 1,882 | 1,833 | 1,881 | 152 |
| 2025/02/05 | 1,898 | 1,898 | 1,869 | 1,873 | 83 |
| 2025/02/04 | 1,871 | 1,871 | 1,864 | 1,864 | 55,514 |
| 2025/02/03 | 1,828 | 1,871 | 1,828 | 1,871 | 3,372 |
| 2025/01/31 | 1,873 | 1,873 | 1,868 | 1,868 | 66 |
| 2025/01/30 | 1,872 | 1,872 | 1,868 | 1,871 | 509 |
| 2025/01/29 | 1,869 | 1,871 | 1,869 | 1,871 | 204 |
| 2025/01/28 | 1,864 | 1,867 | 1,864 | 1,867 | 4,448 |
| 2025/01/27 | 1,854 | 1,861 | 1,854 | 1,861 | 2,269 |
| 2025/01/24 | 1,856 | 1,859 | 1,856 | 1,859 | 10,278 |
| 2025/01/23 | 1,832 | 1,859 | 1,832 | 1,858 | 28,145 |
| 2025/01/22 | 1,861 | 1,861 | 1,859 | 1,860 | 397 |
| 2025/01/21 | 1,857 | 1,870 | 1,857 | 1,865 | 63,813 |
| 2025/01/20 | 1,861 | 1,861 | 1,855 | 1,856 | 336 |
| 2025/01/17 | 1,856 | 1,859 | 1,856 | 1,858 | 514 |
| 2025/01/16 | 1,857 | 1,857 | 1,852 | 1,852 | 37 |
| 2025/01/15 | 1,838 | 1,838 | 1,835 | 1,836 | 2,116 |
| 2025/01/14 | 1,841 | 1,842 | 1,835 | 1,837 | 43,185 |
| 2025/01/10 | 1,851 | 1,851 | 1,848 | 1,849 | 28,822 |
| 2025/01/09 | 1,853 | 1,854 | 1,851 | 1,854 | 217 |
| 2025/01/08 | 1,853 | 1,853 | 1,850 | 1,851 | 1,439 |
| 2025/01/07 | 1,856 | 1,860 | 1,855 | 1,860 | 648 |
| 2025/01/06 | 1,866 | 1,866 | 1,855 | 1,856 | 2,314 |