iシェアーズ 米ドル建て投資適格社債(2257)の株価時系列情報
iシェアーズ 米ドル建て投資適格社債(2257)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 | 226 | 226 | 225 | 226 | 107,560 |
| 2026/03/26 | 226 | 226 | 226 | 226 | 6,480 |
| 2026/03/25 | 225 | 226 | 225 | 226 | 12,550 |
| 2026/03/24 | 225 | 225 | 224 | 225 | 120,050 |
| 2026/03/23 | 224 | 225 | 224 | 225 | 67,880 |
| 2026/03/19 | 227 | 227 | 227 | 227 | 253,520 |
| 2026/03/18 | 227 | 227 | 227 | 227 | 22,500 |
| 2026/03/17 | 227 | 227 | 226 | 227 | 6,230 |
| 2026/03/16 | 227 | 227 | 226 | 226 | 3,470 |
| 2026/03/13 | 227 | 227 | 226 | 227 | 3,050 |
| 2026/03/12 | 227 | 227 | 226 | 227 | 4,580 |
| 2026/03/11 | 227 | 228 | 227 | 227 | 27,210 |
| 2026/03/10 | 228 | 228 | 227 | 228 | 188,980 |
| 2026/03/09 | 227 | 227 | 227 | 227 | 13,530 |
| 2026/03/06 | 228 | 228 | 227 | 227 | 135,310 |
| 2026/03/05 | 227 | 227 | 226 | 227 | 5,940 |
| 2026/03/04 | 228 | 228 | 227 | 227 | 25,620 |
| 2026/03/03 | 227 | 228 | 227 | 227 | 5,970 |
| 2026/03/02 | 228 | 228 | 226 | 228 | 26,260 |
| 2026/02/27 | 226 | 226 | 226 | 226 | 15,990 |
| 2026/02/26 | 228 | 228 | 226 | 226 | 4,010 |
| 2026/02/25 | 226 | 226 | 225 | 226 | 16,120 |
| 2026/02/24 | 225 | 225 | 224 | 225 | 32,870 |
| 2026/02/20 | 225 | 226 | 225 | 226 | 8,120 |
| 2026/02/19 | 224 | 225 | 224 | 225 | 6,180 |
| 2026/02/18 | 223 | 223 | 222 | 222 | 59,480 |
| 2026/02/17 | 223 | 223 | 222 | 222 | 5,300 |
| 2026/02/16 | 225 | 225 | 222 | 222 | 37,840 |
| 2026/02/13 | 222 | 222 | 221 | 222 | 23,550 |
| 2026/02/12 | 221 | 221 | 220 | 221 | 178,450 |
| 2026/02/10 | 225 | 225 | 223 | 224 | 25,880 |
| 2026/02/09 | 226 | 226 | 225 | 225 | 51,480 |
| 2026/02/06 | 226 | 226 | 225 | 226 | 208,710 |
| 2026/02/05 | 225 | 225 | 224 | 225 | 5,990 |
| 2026/02/04 | 224 | 224 | 223 | 224 | 39,240 |
| 2026/02/03 | 223 | 223 | 223 | 223 | 10,930 |
| 2026/02/02 | 222 | 223 | 222 | 222 | 26,250 |
| 2026/01/30 | 220 | 221 | 220 | 220 | 18,710 |
| 2026/01/29 | 220 | 220 | 219 | 220 | 7,680 |
| 2026/01/28 | 219 | 220 | 219 | 219 | 14,210 |
| 2026/01/27 | 222 | 222 | 221 | 222 | 7,960 |
| 2026/01/26 | 223 | 223 | 221 | 222 | 292,110 |
| 2026/01/23 | 228 | 228 | 227 | 227 | 10,750 |
| 2026/01/22 | 228 | 228 | 227 | 228 | 55,340 |
| 2026/01/21 | 226 | 226 | 225 | 226 | 16,370 |
| 2026/01/20 | 226 | 227 | 226 | 227 | 9,700 |
| 2026/01/19 | 226 | 226 | 225 | 226 | 23,500 |
| 2026/01/16 | 228 | 228 | 227 | 228 | 11,500 |
| 2026/01/15 | 228 | 228 | 228 | 228 | 9,900 |
| 2026/01/14 | 228 | 228 | 228 | 228 | 19,070 |
| 2026/01/13 | 226 | 228 | 226 | 227 | 95,640 |
| 2026/01/09 | 225 | 225 | 225 | 225 | 11,470 |
| 2026/01/08 | 225 | 225 | 224 | 224 | 50,740 |
| 2026/01/07 | 226 | 226 | 226 | 226 | 56,800 |
| 2026/01/06 | 227 | 227 | 225 | 226 | 82,530 |
| 2026/01/05 | 234 | 234 | 226 | 227 | 48,770 |
| 2025/12/30 | 226 | 226 | 226 | 226 | 24,670 |
| 2025/12/29 | 227 | 227 | 225 | 226 | 12,730 |
| 2025/12/26 | 229 | 229 | 225 | 226 | 28,910 |
| 2025/12/25 | 225 | 226 | 225 | 226 | 3,820 |
| 2025/12/24 | 225 | 225 | 224 | 225 | 30,070 |
| 2025/12/23 | 225 | 226 | 224 | 225 | 18,070 |
| 2025/12/22 | 227 | 227 | 226 | 226 | 14,850 |
| 2025/12/19 | 224 | 225 | 224 | 225 | 11,100 |
| 2025/12/18 | 224 | 224 | 223 | 224 | 6,490 |
| 2025/12/17 | 222 | 224 | 222 | 224 | 4,210 |
| 2025/12/16 | 223 | 223 | 222 | 223 | 5,980 |
| 2025/12/15 | 224 | 224 | 222 | 223 | 106,070 |
| 2025/12/12 | 225 | 225 | 224 | 224 | 8,700 |
| 2025/12/11 | 225 | 225 | 225 | 225 | 6,700 |
| 2025/12/10 | 225 | 225 | 225 | 225 | 17,140 |
| 2025/12/09 | 224 | 224 | 224 | 224 | 14,160 |
| 2025/12/08 | 224 | 224 | 223 | 223 | 15,980 |
| 2025/12/05 | 224 | 224 | 223 | 223 | 38,760 |
| 2025/12/04 | 224 | 224 | 224 | 224 | 60,090 |
| 2025/12/03 | 225 | 225 | 224 | 224 | 23,150 |
| 2025/12/02 | 225 | 225 | 224 | 225 | 6,550 |
| 2025/12/01 | 227 | 227 | 224 | 225 | 13,840 |
| 2025/11/28 | 227 | 227 | 226 | 227 | 23,450 |
| 2025/11/27 | 226 | 226 | 226 | 226 | 2,880 |
| 2025/11/26 | 226 | 226 | 225 | 225 | 27,960 |
| 2025/11/25 | 226 | 226 | 226 | 226 | 118,300 |
| 2025/11/21 | 226 | 226 | 225 | 225 | 5,290 |
| 2025/11/20 | 225 | 226 | 225 | 226 | 11,230 |
| 2025/11/19 | 223 | 223 | 222 | 222 | 5,880 |
| 2025/11/18 | 222 | 222 | 222 | 222 | 47,980 |
| 2025/11/17 | 221 | 222 | 221 | 222 | 56,880 |
| 2025/11/14 | 222 | 222 | 221 | 222 | 16,670 |
| 2025/11/13 | 223 | 223 | 222 | 223 | 33,330 |
| 2025/11/12 | 222 | 223 | 222 | 223 | 85,360 |
| 2025/11/11 | 221 | 222 | 221 | 221 | 7,860 |
| 2025/11/10 | 222 | 222 | 220 | 221 | 114,970 |
| 2025/11/07 | 220 | 220 | 220 | 220 | 5,310 |
| 2025/11/06 | 221 | 221 | 220 | 220 | 6,930 |
| 2025/11/05 | 220 | 221 | 220 | 221 | 20,970 |
| 2025/11/04 | 221 | 221 | 220 | 220 | 9,560 |
| 2025/10/31 | 221 | 221 | 221 | 221 | 10,450 |
| 2025/10/30 | 221 | 221 | 220 | 221 | 292,970 |
| 2025/10/29 | 220 | 221 | 220 | 221 | 15,480 |
| 2025/10/28 | 221 | 221 | 220 | 221 | 2,410 |
| 2025/10/27 | 222 | 222 | 221 | 222 | 16,190 |
| 2025/10/24 | 221 | 222 | 221 | 222 | 9,680 |
| 2025/10/23 | 220 | 221 | 220 | 221 | 30,270 |
| 2025/10/22 | 219 | 220 | 219 | 220 | 17,010 |
| 2025/10/21 | 218 | 219 | 218 | 219 | 10,090 |
| 2025/10/20 | 217 | 218 | 217 | 218 | 21,910 |
| 2025/10/17 | 218 | 218 | 217 | 217 | 25,500 |
| 2025/10/16 | 218 | 218 | 217 | 218 | 3,770 |
| 2025/10/15 | 219 | 219 | 218 | 218 | 11,900 |
| 2025/10/14 | 221 | 221 | 218 | 219 | 20,420 |
| 2025/10/10 | 227 | 227 | 219 | 221 | 40,380 |
| 2025/10/09 | 220 | 220 | 218 | 219 | 53,210 |
| 2025/10/08 | 221 | 222 | 220 | 221 | 5,750 |
| 2025/10/07 | 218 | 218 | 218 | 218 | 5,700 |
| 2025/10/06 | 216 | 218 | 216 | 218 | 65,100 |
| 2025/10/03 | 214 | 215 | 214 | 215 | 3,910 |
| 2025/10/02 | 214 | 214 | 214 | 214 | 2,810 |
| 2025/10/01 | 214 | 214 | 213 | 213 | 9,380 |
| 2025/09/30 | 216 | 216 | 215 | 215 | 25,820 |
| 2025/09/29 | 216 | 216 | 215 | 216 | 20,640 |
| 2025/09/26 | 217 | 217 | 216 | 216 | 7,860 |
| 2025/09/25 | 215 | 215 | 215 | 215 | 3,820 |
| 2025/09/24 | 214 | 215 | 214 | 214 | 4,500 |
| 2025/09/22 | 215 | 215 | 214 | 215 | 12,300 |
| 2025/09/19 | 215 | 215 | 213 | 214 | 9,620 |
| 2025/09/18 | 213 | 214 | 213 | 214 | 5,050 |
| 2025/09/17 | 213 | 213 | 213 | 213 | 9,240 |
| 2025/09/16 | 214 | 215 | 214 | 214 | 68,340 |
| 2025/09/12 | 214 | 214 | 214 | 214 | 11,560 |
| 2025/09/11 | 213 | 214 | 213 | 214 | 3,320 |
| 2025/09/10 | 213 | 213 | 213 | 213 | 8,050 |
| 2025/09/09 | 214 | 214 | 213 | 213 | 16,980 |
| 2025/09/08 | 214 | 214 | 213 | 214 | 5,050 |
| 2025/09/05 | 213 | 213 | 213 | 213 | 4,270 |
| 2025/09/04 | 212 | 212 | 212 | 212 | 16,500 |
| 2025/09/03 | 211 | 212 | 211 | 211 | 3,640 |
| 2025/09/02 | 210 | 211 | 210 | 211 | 1,320 |
| 2025/09/01 | 210 | 210 | 209 | 210 | 19,950 |
| 2025/08/29 | 211 | 211 | 210 | 210 | 5,510 |
| 2025/08/28 | 211 | 211 | 210 | 211 | 6,690 |
| 2025/08/27 | 210 | 211 | 210 | 211 | 5,930 |
| 2025/08/26 | 210 | 211 | 210 | 210 | 6,360 |
| 2025/08/25 | 212 | 212 | 210 | 211 | 14,830 |
| 2025/08/22 | 210 | 211 | 210 | 211 | 5,540 |
| 2025/08/21 | 209 | 210 | 209 | 210 | 11,620 |
| 2025/08/20 | 211 | 211 | 209 | 209 | 3,640 |
| 2025/08/19 | 210 | 211 | 210 | 210 | 32,440 |
| 2025/08/18 | 211 | 211 | 210 | 210 | 33,530 |
| 2025/08/15 | 211 | 211 | 210 | 210 | 66,020 |
| 2025/08/14 | 211 | 211 | 209 | 209 | 7,650 |
| 2025/08/13 | 210 | 211 | 210 | 211 | 9,590 |
| 2025/08/12 | 210 | 211 | 210 | 211 | 7,120 |
| 2025/08/08 | 210 | 210 | 209 | 210 | 5,200 |
| 2025/08/07 | 210 | 211 | 210 | 210 | 15,840 |
| 2025/08/06 | 210 | 210 | 209 | 210 | 7,290 |
| 2025/08/05 | 210 | 211 | 209 | 210 | 10,490 |
| 2025/08/04 | 210 | 210 | 210 | 210 | 5,390 |
| 2025/08/01 | 215 | 215 | 212 | 212 | 5,220 |
| 2025/07/31 | 211 | 211 | 210 | 210 | 19,020 |
| 2025/07/30 | 212 | 212 | 209 | 210 | 24,390 |
| 2025/07/29 | 210 | 210 | 209 | 209 | 3,510 |
| 2025/07/28 | 209 | 209 | 208 | 209 | 10,980 |
| 2025/07/25 | 207 | 207 | 207 | 207 | 5,890 |
| 2025/07/24 | 207 | 207 | 206 | 206 | 4,500 |
| 2025/07/23 | 207 | 207 | 206 | 207 | 7,730 |
| 2025/07/22 | 208 | 208 | 207 | 208 | 3,810 |
| 2025/07/18 | 207 | 209 | 207 | 209 | 7,960 |
| 2025/07/17 | 207 | 208 | 207 | 208 | 4,700 |
| 2025/07/16 | 208 | 208 | 207 | 207 | 3,770 |
| 2025/07/15 | 207 | 207 | 207 | 207 | 6,910 |
| 2025/07/14 | 207 | 207 | 206 | 206 | 2,540 |
| 2025/07/11 | 206 | 208 | 206 | 207 | 8,840 |
| 2025/07/10 | 206 | 206 | 205 | 206 | 1,490 |
| 2025/07/09 | 207 | 208 | 207 | 208 | 34,050 |
| 2025/07/08 | 207 | 207 | 207 | 207 | 1,760 |
| 2025/07/07 | 206 | 206 | 206 | 206 | 6,650 |
| 2025/07/04 | 206 | 206 | 206 | 206 | 15,190 |
| 2025/07/03 | 205 | 206 | 205 | 206 | 6,780 |
| 2025/07/02 | 205 | 205 | 205 | 205 | 1,970 |
| 2025/07/01 | 206 | 206 | 205 | 205 | 43,350 |
| 2025/06/30 | 206 | 206 | 204 | 204 | 7,700 |
| 2025/06/27 | 206 | 206 | 205 | 206 | 2,230 |
| 2025/06/26 | 206 | 206 | 205 | 205 | 1,030 |
| 2025/06/25 | 206 | 206 | 205 | 206 | 10,510 |
| 2025/06/24 | 207 | 207 | 205 | 205 | 6,140 |
| 2025/06/23 | 207 | 208 | 206 | 208 | 2,800 |
| 2025/06/20 | 205 | 205 | 204 | 205 | 1,820 |
| 2025/06/19 | 205 | 205 | 204 | 204 | 2,160 |
| 2025/06/18 | 205 | 205 | 204 | 204 | 10,120 |
| 2025/06/17 | 204 | 204 | 203 | 203 | 6,910 |
| 2025/06/16 | 204 | 204 | 202 | 203 | 36,820 |
| 2025/06/13 | 203 | 204 | 202 | 204 | 13,300 |
| 2025/06/12 | 203 | 203 | 202 | 203 | 3,440 |
| 2025/06/11 | 203 | 204 | 203 | 204 | 5,110 |
| 2025/06/10 | 203 | 204 | 202 | 203 | 22,770 |
| 2025/06/09 | 202 | 202 | 201 | 202 | 3,520 |
| 2025/06/06 | 201 | 202 | 201 | 202 | 10,870 |
| 2025/06/05 | 201 | 201 | 200 | 201 | 900 |
| 2025/06/04 | 202 | 202 | 201 | 202 | 5,650 |
| 2025/06/03 | 200 | 201 | 199 | 201 | 14,350 |