iシェアーズ 米国総合債券(2256)の株価時系列情報
iシェアーズ 米国総合債券(2256)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 225 | 225 | 224 | 224 | 33,850 |
| 2026/03/26 | 225 | 225 | 225 | 225 | 7,350 |
| 2026/03/25 | 225 | 225 | 224 | 224 | 15,970 |
| 2026/03/24 | 223 | 224 | 223 | 223 | 37,420 |
| 2026/03/23 | 225 | 225 | 223 | 224 | 237,860 |
| 2026/03/19 | 227 | 227 | 226 | 226 | 350,260 |
| 2026/03/18 | 226 | 226 | 225 | 226 | 93,050 |
| 2026/03/17 | 226 | 226 | 226 | 226 | 239,850 |
| 2026/03/16 | 226 | 226 | 226 | 226 | 64,490 |
| 2026/03/13 | 226 | 226 | 225 | 226 | 42,400 |
| 2026/03/12 | 225 | 226 | 225 | 225 | 95,770 |
| 2026/03/11 | 226 | 226 | 225 | 225 | 139,630 |
| 2026/03/10 | 226 | 226 | 225 | 226 | 179,390 |
| 2026/03/09 | 225 | 226 | 225 | 226 | 323,340 |
| 2026/03/06 | 225 | 226 | 225 | 226 | 133,740 |
| 2026/03/05 | 230 | 230 | 224 | 225 | 43,530 |
| 2026/03/04 | 226 | 226 | 225 | 225 | 85,390 |
| 2026/03/03 | 227 | 227 | 225 | 226 | 48,090 |
| 2026/03/02 | 227 | 227 | 225 | 226 | 112,270 |
| 2026/02/27 | 224 | 225 | 224 | 225 | 86,190 |
| 2026/02/26 | 224 | 224 | 224 | 224 | 36,120 |
| 2026/02/25 | 224 | 228 | 222 | 224 | 45,750 |
| 2026/02/24 | 225 | 225 | 222 | 223 | 92,960 |
| 2026/02/20 | 224 | 224 | 222 | 223 | 58,260 |
| 2026/02/19 | 222 | 223 | 221 | 222 | 19,010 |
| 2026/02/18 | 221 | 221 | 220 | 220 | 145,110 |
| 2026/02/17 | 220 | 220 | 220 | 220 | 46,120 |
| 2026/02/16 | 222 | 222 | 219 | 220 | 112,730 |
| 2026/02/13 | 219 | 220 | 219 | 219 | 167,290 |
| 2026/02/12 | 220 | 220 | 217 | 219 | 177,380 |
| 2026/02/10 | 222 | 223 | 221 | 221 | 69,490 |
| 2026/02/09 | 224 | 224 | 222 | 222 | 260,870 |
| 2026/02/06 | 224 | 224 | 223 | 223 | 251,590 |
| 2026/02/05 | 222 | 223 | 222 | 222 | 60,200 |
| 2026/02/04 | 221 | 222 | 220 | 222 | 57,770 |
| 2026/02/03 | 221 | 221 | 220 | 220 | 76,810 |
| 2026/02/02 | 220 | 220 | 220 | 220 | 89,560 |
| 2026/01/30 | 217 | 221 | 217 | 218 | 69,340 |
| 2026/01/29 | 217 | 220 | 217 | 217 | 54,260 |
| 2026/01/28 | 219 | 219 | 216 | 216 | 113,690 |
| 2026/01/27 | 219 | 222 | 219 | 220 | 44,520 |
| 2026/01/26 | 230 | 230 | 218 | 223 | 639,830 |
| 2026/01/23 | 225 | 226 | 224 | 226 | 49,830 |
| 2026/01/22 | 225 | 225 | 224 | 225 | 34,050 |
| 2026/01/21 | 223 | 224 | 223 | 224 | 87,210 |
| 2026/01/20 | 224 | 226 | 223 | 226 | 95,500 |
| 2026/01/19 | 225 | 225 | 223 | 224 | 77,060 |
| 2026/01/16 | 226 | 226 | 224 | 225 | 67,800 |
| 2026/01/15 | 226 | 226 | 225 | 226 | 74,120 |
| 2026/01/14 | 226 | 226 | 226 | 226 | 51,620 |
| 2026/01/13 | 224 | 225 | 224 | 225 | 100,720 |
| 2026/01/09 | 222 | 223 | 222 | 223 | 197,230 |
| 2026/01/08 | 224 | 225 | 222 | 222 | 73,630 |
| 2026/01/07 | 224 | 225 | 224 | 224 | 77,800 |
| 2026/01/06 | 224 | 224 | 223 | 223 | 113,350 |
| 2026/01/05 | 232 | 240 | 224 | 224 | 189,470 |
| 2025/12/30 | 224 | 224 | 223 | 224 | 52,800 |
| 2025/12/29 | 224 | 224 | 223 | 224 | 120,410 |
| 2025/12/26 | 230 | 246 | 223 | 223 | 83,210 |
| 2025/12/25 | 224 | 230 | 222 | 222 | 56,550 |
| 2025/12/24 | 231 | 231 | 222 | 222 | 128,420 |
| 2025/12/23 | 224 | 224 | 222 | 223 | 125,520 |
| 2025/12/22 | 225 | 225 | 224 | 224 | 70,740 |
| 2025/12/19 | 223 | 223 | 222 | 223 | 35,540 |
| 2025/12/18 | 222 | 222 | 221 | 222 | 42,630 |
| 2025/12/17 | 221 | 222 | 220 | 222 | 22,550 |
| 2025/12/16 | 221 | 221 | 220 | 221 | 24,220 |
| 2025/12/15 | 222 | 222 | 221 | 221 | 67,680 |
| 2025/12/12 | 223 | 223 | 221 | 222 | 315,370 |
| 2025/12/11 | 223 | 223 | 222 | 223 | 397,920 |
| 2025/12/10 | 223 | 223 | 222 | 223 | 95,150 |
| 2025/12/09 | 222 | 222 | 221 | 222 | 48,760 |
| 2025/12/08 | 221 | 221 | 221 | 221 | 32,150 |
| 2025/12/05 | 222 | 222 | 221 | 221 | 54,980 |
| 2025/12/04 | 223 | 223 | 222 | 222 | 32,220 |
| 2025/12/03 | 222 | 223 | 222 | 222 | 29,270 |
| 2025/12/02 | 223 | 223 | 222 | 222 | 35,460 |
| 2025/12/01 | 224 | 224 | 222 | 223 | 172,240 |
| 2025/11/28 | 224 | 226 | 223 | 223 | 65,160 |
| 2025/11/27 | 224 | 224 | 223 | 224 | 9,320 |
| 2025/11/26 | 224 | 224 | 223 | 223 | 61,120 |
| 2025/11/25 | 225 | 225 | 224 | 224 | 115,040 |
| 2025/11/21 | 225 | 225 | 223 | 223 | 47,890 |
| 2025/11/20 | 223 | 224 | 223 | 224 | 76,990 |
| 2025/11/19 | 221 | 221 | 221 | 221 | 43,470 |
| 2025/11/18 | 221 | 221 | 220 | 221 | 39,490 |
| 2025/11/17 | 220 | 220 | 219 | 220 | 159,530 |
| 2025/11/14 | 221 | 221 | 219 | 220 | 49,490 |
| 2025/11/13 | 220 | 221 | 220 | 221 | 20,740 |
| 2025/11/12 | 219 | 221 | 219 | 220 | 26,110 |
| 2025/11/11 | 218 | 220 | 218 | 219 | 57,670 |
| 2025/11/10 | 219 | 219 | 218 | 219 | 79,970 |
| 2025/11/07 | 220 | 220 | 218 | 219 | 41,650 |
| 2025/11/06 | 219 | 219 | 218 | 218 | 37,950 |
| 2025/11/05 | 219 | 219 | 218 | 218 | 41,700 |
| 2025/11/04 | 220 | 220 | 218 | 219 | 24,840 |
| 2025/10/31 | 220 | 220 | 219 | 220 | 43,030 |
| 2025/10/30 | 218 | 219 | 217 | 219 | 376,040 |
| 2025/10/29 | 219 | 219 | 217 | 219 | 28,100 |
| 2025/10/28 | 219 | 219 | 218 | 219 | 70,450 |
| 2025/10/27 | 219 | 220 | 218 | 219 | 127,780 |
| 2025/10/24 | 218 | 219 | 218 | 219 | 69,330 |
| 2025/10/23 | 218 | 219 | 218 | 218 | 40,850 |
| 2025/10/22 | 217 | 218 | 217 | 218 | 15,240 |
| 2025/10/21 | 216 | 217 | 215 | 216 | 21,090 |
| 2025/10/20 | 215 | 216 | 215 | 216 | 96,880 |
| 2025/10/17 | 215 | 215 | 214 | 215 | 91,640 |
| 2025/10/16 | 216 | 217 | 215 | 217 | 30,600 |
| 2025/10/15 | 217 | 217 | 215 | 215 | 38,000 |
| 2025/10/14 | 217 | 217 | 216 | 217 | 84,970 |
| 2025/10/10 | 217 | 217 | 216 | 217 | 46,930 |
| 2025/10/09 | 217 | 218 | 216 | 217 | 16,420 |
| 2025/10/08 | 218 | 218 | 217 | 218 | 34,180 |
| 2025/10/07 | 215 | 215 | 215 | 215 | 15,480 |
| 2025/10/06 | 213 | 215 | 213 | 215 | 80,130 |
| 2025/10/03 | 211 | 212 | 211 | 211 | 47,200 |
| 2025/10/02 | 212 | 212 | 210 | 211 | 21,000 |
| 2025/10/01 | 213 | 213 | 210 | 213 | 50,260 |
| 2025/09/30 | 212 | 213 | 212 | 212 | 49,360 |
| 2025/09/29 | 213 | 213 | 212 | 212 | 35,990 |
| 2025/09/26 | 213 | 214 | 213 | 213 | 26,070 |
| 2025/09/25 | 211 | 212 | 211 | 212 | 22,400 |
| 2025/09/24 | 211 | 212 | 211 | 212 | 75,860 |
| 2025/09/22 | 211 | 212 | 211 | 212 | 31,740 |
| 2025/09/19 | 212 | 212 | 210 | 211 | 30,750 |
| 2025/09/18 | 210 | 211 | 210 | 211 | 14,960 |
| 2025/09/17 | 212 | 212 | 210 | 211 | 38,040 |
| 2025/09/16 | 212 | 212 | 211 | 211 | 67,140 |
| 2025/09/12 | 212 | 212 | 211 | 211 | 74,130 |
| 2025/09/11 | 211 | 211 | 210 | 211 | 16,260 |
| 2025/09/10 | 211 | 211 | 210 | 211 | 15,870 |
| 2025/09/09 | 211 | 211 | 210 | 211 | 51,820 |
| 2025/09/08 | 212 | 212 | 211 | 211 | 40,890 |
| 2025/09/05 | 211 | 211 | 210 | 211 | 21,330 |
| 2025/09/04 | 210 | 210 | 209 | 210 | 22,470 |
| 2025/09/03 | 209 | 210 | 209 | 209 | 24,350 |
| 2025/09/02 | 208 | 209 | 207 | 209 | 29,990 |
| 2025/09/01 | 208 | 208 | 207 | 207 | 68,660 |
| 2025/08/29 | 208 | 208 | 208 | 208 | 13,110 |
| 2025/08/28 | 210 | 210 | 208 | 208 | 22,040 |
| 2025/08/27 | 208 | 209 | 208 | 209 | 19,850 |
| 2025/08/26 | 209 | 209 | 207 | 208 | 15,580 |
| 2025/08/25 | 209 | 210 | 207 | 207 | 69,120 |
| 2025/08/22 | 207 | 209 | 207 | 209 | 17,860 |
| 2025/08/21 | 208 | 208 | 207 | 208 | 19,280 |
| 2025/08/20 | 207 | 208 | 207 | 207 | 63,570 |
| 2025/08/19 | 208 | 208 | 207 | 208 | 35,130 |
| 2025/08/18 | 207 | 208 | 207 | 208 | 102,870 |
| 2025/08/15 | 210 | 210 | 207 | 207 | 51,820 |
| 2025/08/14 | 208 | 208 | 206 | 207 | 75,350 |
| 2025/08/13 | 210 | 210 | 208 | 208 | 87,280 |
| 2025/08/12 | 208 | 208 | 208 | 208 | 31,360 |
| 2025/08/08 | 207 | 207 | 207 | 207 | 25,080 |
| 2025/08/07 | 207 | 208 | 207 | 207 | 15,610 |
| 2025/08/06 | 207 | 208 | 207 | 208 | 10,060 |
| 2025/08/05 | 207 | 208 | 206 | 207 | 37,020 |
| 2025/08/04 | 208 | 208 | 208 | 208 | 31,830 |
| 2025/08/01 | 210 | 210 | 209 | 209 | 47,090 |
| 2025/07/31 | 209 | 209 | 208 | 208 | 17,260 |
| 2025/07/30 | 208 | 208 | 207 | 207 | 15,090 |
| 2025/07/29 | 213 | 213 | 206 | 207 | 26,720 |
| 2025/07/28 | 206 | 207 | 205 | 206 | 13,690 |
| 2025/07/25 | 205 | 206 | 205 | 205 | 16,780 |
| 2025/07/24 | 204 | 204 | 203 | 204 | 24,550 |
| 2025/07/23 | 206 | 206 | 204 | 205 | 12,760 |
| 2025/07/22 | 205 | 206 | 205 | 206 | 47,710 |
| 2025/07/18 | 206 | 207 | 206 | 207 | 14,540 |
| 2025/07/17 | 206 | 206 | 205 | 206 | 6,650 |
| 2025/07/16 | 206 | 206 | 206 | 206 | 9,520 |
| 2025/07/15 | 205 | 205 | 205 | 205 | 29,870 |
| 2025/07/14 | 205 | 205 | 204 | 205 | 20,780 |
| 2025/07/11 | 204 | 205 | 204 | 205 | 18,800 |
| 2025/07/10 | 206 | 206 | 203 | 204 | 45,330 |
| 2025/07/09 | 206 | 206 | 205 | 206 | 11,800 |
| 2025/07/08 | 205 | 205 | 204 | 205 | 26,280 |
| 2025/07/07 | 203 | 204 | 203 | 204 | 110,130 |
| 2025/07/04 | 204 | 204 | 203 | 203 | 16,300 |
| 2025/07/03 | 203 | 204 | 203 | 203 | 49,780 |
| 2025/07/02 | 203 | 204 | 203 | 204 | 28,280 |
| 2025/07/01 | 204 | 204 | 203 | 203 | 81,310 |
| 2025/06/30 | 205 | 205 | 202 | 202 | 56,610 |
| 2025/06/27 | 205 | 205 | 204 | 204 | 7,820 |
| 2025/06/26 | 204 | 204 | 204 | 204 | 11,270 |
| 2025/06/25 | 204 | 204 | 203 | 204 | 66,690 |
| 2025/06/24 | 205 | 205 | 203 | 203 | 20,210 |
| 2025/06/23 | 205 | 206 | 204 | 206 | 18,810 |
| 2025/06/20 | 203 | 203 | 202 | 203 | 4,260 |
| 2025/06/19 | 203 | 203 | 201 | 203 | 54,720 |
| 2025/06/18 | 203 | 203 | 202 | 203 | 5,770 |
| 2025/06/17 | 203 | 203 | 201 | 201 | 15,360 |
| 2025/06/16 | 203 | 203 | 201 | 201 | 10,940 |
| 2025/06/13 | 201 | 201 | 200 | 201 | 11,670 |
| 2025/06/12 | 202 | 203 | 201 | 201 | 22,370 |
| 2025/06/11 | 202 | 203 | 201 | 201 | 11,100 |
| 2025/06/10 | 201 | 201 | 200 | 201 | 14,000 |
| 2025/06/09 | 201 | 201 | 200 | 200 | 31,650 |
| 2025/06/06 | 200 | 200 | 200 | 200 | 11,200 |
| 2025/06/05 | 199 | 200 | 199 | 200 | 2,020 |
| 2025/06/04 | 200 | 200 | 200 | 200 | 12,140 |
| 2025/06/03 | 198 | 200 | 198 | 199 | 25,380 |