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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 202 | 202 | 201 | 201 | 6,040 |
| 2025/05/30 | 201 | 202 | 201 | 202 | 5,120 |
| 2025/05/29 | 203 | 204 | 202 | 202 | 42,160 |
| 2025/05/28 | 201 | 217 | 201 | 217 | 11,340 |
| 2025/05/27 | 199 | 200 | 198 | 199 | 2,730 |
| 2025/05/26 | 198 | 199 | 197 | 199 | 2,850 |
| 2025/05/23 | 200 | 200 | 199 | 199 | 4,880 |
| 2025/05/22 | 199 | 199 | 197 | 198 | 287,180 |
| 2025/05/21 | 201 | 201 | 199 | 199 | 4,500 |
| 2025/05/20 | 202 | 203 | 201 | 202 | 1,810 |
| 2025/05/19 | 204 | 204 | 201 | 202 | 5,110 |
| 2025/05/16 | 202 | 205 | 202 | 205 | 760 |
| 2025/05/15 | 204 | 204 | 202 | 202 | 17,500 |
| 2025/05/14 | 205 | 205 | 204 | 205 | 2,410 |
| 2025/05/13 | 206 | 206 | 205 | 205 | 8,330 |
| 2025/05/12 | 203 | 203 | 202 | 202 | 8,740 |
| 2025/05/09 | 203 | 203 | 202 | 202 | 7,380 |
| 2025/05/08 | 201 | 201 | 200 | 201 | 3,590 |
| 2025/05/07 | 200 | 200 | 199 | 199 | 37,720 |
| 2025/05/02 | 202 | 203 | 202 | 203 | 30,520 |
| 2025/05/01 | 201 | 202 | 199 | 202 | 10,900 |
| 2025/04/30 | 197 | 200 | 197 | 200 | 4,880 |
| 2025/04/28 | 203 | 203 | 200 | 201 | 14,970 |
| 2025/04/25 | 200 | 203 | 199 | 203 | 7,090 |
| 2025/04/24 | 197 | 198 | 196 | 196 | 3,330 |
| 2025/04/23 | 196 | 197 | 196 | 196 | 105,410 |
| 2025/04/22 | 194 | 194 | 192 | 192 | 9,140 |
| 2025/04/21 | 194 | 199 | 194 | 199 | 10,150 |
| 2025/04/18 | 198 | 199 | 197 | 199 | 8,510 |
| 2025/04/17 | 198 | 198 | 196 | 198 | 8,160 |
| 2025/04/16 | 198 | 198 | 196 | 197 | 6,220 |
| 2025/04/15 | 198 | 198 | 197 | 198 | 126,580 |
| 2025/04/14 | 198 | 198 | 195 | 196 | 75,650 |
| 2025/04/11 | 198 | 201 | 195 | 197 | 21,320 |
| 2025/04/10 | 205 | 207 | 203 | 203 | 189,920 |
| 2025/04/09 | 205 | 205 | 197 | 199 | 42,410 |
| 2025/04/08 | 208 | 208 | 206 | 206 | 110,280 |
| 2025/04/07 | 212 | 212 | 206 | 210 | 15,890 |
| 2025/04/04 | 209 | 209 | 207 | 208 | 22,520 |
| 2025/04/03 | 211 | 211 | 210 | 210 | 213,010 |
| 2025/04/02 | 213 | 213 | 212 | 212 | 1,970 |
| 2025/04/01 | 213 | 213 | 212 | 212 | 44,840 |
| 2025/03/31 | 212 | 212 | 211 | 211 | 12,160 |
| 2025/03/28 | 212 | 213 | 212 | 212 | 310 |
| 2025/03/27 | 212 | 212 | 211 | 212 | 3,010 |
| 2025/03/26 | 212 | 212 | 211 | 212 | 11,310 |
| 2025/03/25 | 211 | 220 | 211 | 212 | 26,190 |
| 2025/03/24 | 212 | 212 | 211 | 211 | 18,230 |
| 2025/03/21 | 211 | 212 | 211 | 212 | 4,360 |
| 2025/03/19 | 211 | 211 | 211 | 211 | 35,940 |
| 2025/03/18 | 210 | 211 | 210 | 211 | 490 |
| 2025/03/17 | 209 | 210 | 209 | 209 | 13,020 |
| 2025/03/14 | 209 | 209 | 208 | 209 | 1,370 |
| 2025/03/13 | 210 | 215 | 207 | 208 | 7,780 |
| 2025/03/12 | 209 | 209 | 208 | 209 | 4,680 |
| 2025/03/11 | 208 | 209 | 208 | 209 | 48,610 |
| 2025/03/10 | 209 | 216 | 208 | 208 | 5,430 |
| 2025/03/07 | 210 | 212 | 208 | 209 | 30,680 |
| 2025/03/06 | 212 | 212 | 210 | 210 | 12,700 |
| 2025/03/05 | 212 | 212 | 212 | 212 | 8,120 |
| 2025/03/04 | 212 | 213 | 212 | 212 | 39,710 |
| 2025/03/03 | 215 | 215 | 212 | 213 | 217,580 |
| 2025/02/28 | 212 | 213 | 211 | 213 | 11,320 |
| 2025/02/27 | 211 | 212 | 211 | 212 | 62,280 |
| 2025/02/26 | 211 | 212 | 210 | 212 | 31,400 |
| 2025/02/25 | 209 | 211 | 209 | 211 | 8,950 |
| 2025/02/21 | 210 | 211 | 209 | 211 | 5,590 |
| 2025/02/20 | 212 | 212 | 210 | 210 | 40,730 |
| 2025/02/19 | 213 | 213 | 211 | 212 | 8,300 |
| 2025/02/18 | 211 | 212 | 211 | 212 | 1,240 |
| 2025/02/17 | 215 | 215 | 212 | 212 | 14,680 |
| 2025/02/14 | 214 | 214 | 213 | 213 | 3,090 |
| 2025/02/13 | 214 | 215 | 213 | 213 | 10,600 |
| 2025/02/12 | 213 | 214 | 213 | 214 | 11,220 |
| 2025/02/10 | 212 | 212 | 211 | 212 | 6,460 |
| 2025/02/07 | 212 | 212 | 211 | 212 | 6,800 |
| 2025/02/06 | 215 | 215 | 213 | 214 | 16,630 |
| 2025/02/05 | 216 | 216 | 214 | 214 | 10,900 |
| 2025/02/04 | 217 | 217 | 215 | 216 | 16,290 |
| 2025/02/03 | 218 | 218 | 215 | 216 | 168,670 |
| 2025/01/31 | 216 | 216 | 214 | 216 | 5,440 |
| 2025/01/30 | 218 | 218 | 215 | 216 | 16,560 |
| 2025/01/29 | 217 | 217 | 216 | 216 | 6,070 |
| 2025/01/28 | 216 | 217 | 216 | 217 | 8,530 |
| 2025/01/27 | 215 | 217 | 215 | 217 | 10,510 |
| 2025/01/24 | 217 | 217 | 215 | 215 | 8,240 |
| 2025/01/23 | 218 | 218 | 216 | 217 | 7,000 |
| 2025/01/22 | 215 | 216 | 215 | 216 | 117,290 |
| 2025/01/21 | 217 | 217 | 215 | 216 | 8,090 |
| 2025/01/20 | 215 | 216 | 215 | 216 | 21,330 |
| 2025/01/17 | 215 | 215 | 214 | 215 | 2,220 |
| 2025/01/16 | 216 | 216 | 214 | 215 | 14,720 |
| 2025/01/15 | 216 | 218 | 215 | 215 | 25,410 |
| 2025/01/14 | 215 | 216 | 214 | 215 | 34,730 |
| 2025/01/10 | 217 | 217 | 216 | 217 | 98,250 |
| 2025/01/09 | 218 | 219 | 217 | 217 | 27,170 |
| 2025/01/08 | 220 | 220 | 219 | 219 | 30,770 |
| 2025/01/07 | 221 | 221 | 219 | 220 | 86,440 |
| 2025/01/06 | 219 | 220 | 219 | 220 | 19,550 |