iシェアーズ 米国債1-3年(2620)の株価時系列情報
iシェアーズ 米国債1-3年(2620)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 |
|---|---|---|---|---|---|
| 2026/06/05 | 372 | 372 | 371 | 371 | 61,000 |
| 2026/06/04 | 371 | 372 | 371 | 371 | 76,070 |
| 2026/06/03 | 371 | 371 | 371 | 371 | 403,340 |
| 2026/06/02 | 371 | 371 | 371 | 371 | 96,260 |
| 2026/06/01 | 370 | 371 | 370 | 370 | 95,150 |
| 2026/05/29 | 371 | 371 | 370 | 370 | 13,880 |
| 2026/05/28 | 370 | 370 | 370 | 370 | 61,960 |
| 2026/05/27 | 370 | 370 | 370 | 370 | 383,650 |
| 2026/05/26 | 369 | 369 | 369 | 369 | 60,100 |
| 2026/05/25 | 369 | 369 | 368 | 369 | 74,490 |
| 2026/05/22 | 369 | 369 | 369 | 369 | 16,750 |
| 2026/05/21 | 369 | 369 | 368 | 369 | 400,160 |
| 2026/05/20 | 369 | 369 | 368 | 368 | 146,740 |
| 2026/05/19 | 368 | 369 | 368 | 369 | 30,610 |
| 2026/05/18 | 368 | 369 | 368 | 368 | 144,690 |
| 2026/05/15 | 367 | 368 | 367 | 368 | 440,040 |
| 2026/05/14 | 366 | 367 | 366 | 367 | 52,900 |
| 2026/05/13 | 366 | 366 | 366 | 366 | 171,610 |
| 2026/05/12 | 365 | 366 | 364 | 365 | 679,700 |
| 2026/05/11 | 364 | 365 | 364 | 365 | 76,410 |
| 2026/05/08 | 365 | 365 | 364 | 364 | 459,970 |
| 2026/05/07 | 364 | 364 | 363 | 363 | 443,320 |
| 2026/05/01 | 367 | 367 | 365 | 365 | 1,058,120 |
| 2026/04/30 | 370 | 373 | 370 | 373 | 190,290 |
| 2026/04/28 | 371 | 371 | 369 | 370 | 54,060 |
| 2026/04/27 | 371 | 371 | 370 | 370 | 107,210 |
| 2026/04/24 | 371 | 371 | 371 | 371 | 44,080 |
| 2026/04/23 | 371 | 371 | 370 | 371 | 54,360 |
| 2026/04/22 | 370 | 370 | 370 | 370 | 429,560 |
| 2026/04/21 | 370 | 370 | 369 | 369 | 342,540 |
| 2026/04/20 | 370 | 370 | 369 | 370 | 135,840 |
| 2026/04/17 | 370 | 370 | 370 | 370 | 371,100 |
| 2026/04/16 | 369 | 369 | 368 | 369 | 51,560 |
| 2026/04/15 | 369 | 369 | 369 | 369 | 55,690 |
| 2026/04/14 | 370 | 370 | 369 | 369 | 691,380 |
| 2026/04/13 | 370 | 371 | 370 | 370 | 49,390 |
| 2026/04/10 | 369 | 370 | 369 | 370 | 47,230 |
| 2026/04/09 | 368 | 369 | 368 | 369 | 33,880 |
| 2026/04/08 | 373 | 373 | 369 | 370 | 623,190 |
| 2026/04/07 | 373 | 373 | 372 | 373 | 39,180 |
| 2026/04/06 | 373 | 373 | 372 | 372 | 393,280 |
| 2026/04/03 | 372 | 374 | 372 | 373 | 28,270 |
| 2026/03/27 | 371 | 371 | 371 | 371 | 832,190 |
| 2026/03/26 | 371 | 371 | 370 | 371 | 12,170 |
| 2026/03/25 | 372 | 372 | 369 | 370 | 63,880 |
| 2026/03/24 | 372 | 372 | 369 | 369 | 64,670 |
| 2026/03/23 | 370 | 371 | 370 | 371 | 1,199,900 |
| 2026/03/19 | 373 | 373 | 372 | 372 | 786,100 |
| 2026/03/18 | 371 | 371 | 370 | 370 | 71,050 |
| 2026/03/17 | 371 | 372 | 371 | 372 | 156,300 |
| 2026/03/16 | 372 | 372 | 371 | 372 | 140,970 |
| 2026/03/13 | 371 | 372 | 371 | 372 | 763,210 |
| 2026/03/12 | 371 | 371 | 371 | 371 | 726,880 |
| 2026/03/11 | 369 | 370 | 369 | 369 | 20,520 |
| 2026/03/10 | 369 | 369 | 368 | 368 | 92,700 |
| 2026/03/09 | 369 | 371 | 369 | 370 | 514,080 |
| 2026/03/06 | 368 | 369 | 368 | 368 | 93,900 |
| 2026/03/05 | 367 | 367 | 366 | 367 | 119,410 |
| 2026/03/04 | 369 | 369 | 367 | 368 | 114,690 |
| 2026/03/03 | 368 | 369 | 368 | 368 | 447,330 |
| 2026/03/02 | 367 | 368 | 366 | 368 | 75,070 |
| 2026/02/27 | 365 | 365 | 364 | 365 | 34,220 |
| 2026/02/26 | 365 | 365 | 364 | 365 | 48,840 |
| 2026/02/25 | 364 | 365 | 364 | 364 | 20,700 |
| 2026/02/24 | 362 | 363 | 362 | 363 | 420,490 |
| 2026/02/20 | 363 | 363 | 362 | 363 | 388,120 |
| 2026/02/19 | 362 | 363 | 362 | 362 | 336,750 |
| 2026/02/18 | 358 | 359 | 358 | 359 | 15,660 |
| 2026/02/17 | 359 | 359 | 358 | 358 | 77,400 |
| 2026/02/16 | 357 | 358 | 357 | 358 | 46,420 |
| 2026/02/13 | 358 | 358 | 357 | 358 | 691,550 |
| 2026/02/12 | 358 | 358 | 355 | 358 | 418,840 |
| 2026/02/10 | 364 | 365 | 362 | 363 | 359,530 |
| 2026/02/09 | 367 | 367 | 365 | 365 | 627,410 |
| 2026/02/06 | 366 | 366 | 365 | 366 | 451,010 |
| 2026/02/05 | 366 | 366 | 365 | 366 | 129,510 |
| 2026/02/04 | 363 | 364 | 363 | 364 | 269,760 |
| 2026/02/03 | 362 | 362 | 362 | 362 | 185,880 |
| 2026/02/02 | 362 | 362 | 361 | 361 | 287,580 |
| 2026/01/30 | 357 | 359 | 356 | 358 | 243,220 |
| 2026/01/29 | 357 | 357 | 356 | 356 | 674,940 |
| 2026/01/28 | 355 | 356 | 354 | 355 | 113,840 |
| 2026/01/27 | 359 | 360 | 359 | 359 | 218,880 |
| 2026/01/26 | 361 | 361 | 358 | 360 | 973,610 |
| 2026/01/23 | 369 | 369 | 369 | 369 | 111,400 |
| 2026/01/22 | 369 | 369 | 368 | 369 | 38,610 |
| 2026/01/21 | 368 | 368 | 367 | 368 | 249,900 |
| 2026/01/20 | 368 | 369 | 367 | 369 | 115,420 |
| 2026/01/19 | 368 | 368 | 366 | 367 | 93,900 |
| 2026/01/16 | 369 | 369 | 368 | 369 | 13,200 |
| 2026/01/15 | 369 | 369 | 368 | 369 | 41,400 |
| 2026/01/14 | 370 | 371 | 370 | 371 | 143,570 |
| 2026/01/13 | 367 | 370 | 367 | 370 | 150,010 |
| 2026/01/09 | 365 | 367 | 365 | 366 | 171,780 |
| 2026/01/08 | 365 | 366 | 364 | 365 | 113,610 |
| 2026/01/07 | 367 | 367 | 366 | 367 | 121,860 |
| 2026/01/06 | 367 | 367 | 366 | 367 | 93,430 |
| 2026/01/05 | 368 | 386 | 367 | 368 | 82,910 |
| 2025/12/30 | 366 | 366 | 365 | 365 | 37,260 |
| 2025/12/29 | 366 | 366 | 365 | 366 | 591,510 |
| 2025/12/26 | 365 | 366 | 365 | 365 | 52,690 |
| 2025/12/25 | 364 | 365 | 364 | 365 | 27,110 |
| 2025/12/24 | 365 | 365 | 364 | 364 | 283,840 |
| 2025/12/23 | 368 | 368 | 365 | 365 | 26,480 |
| 2025/12/22 | 369 | 369 | 368 | 369 | 104,930 |
| 2025/12/19 | 364 | 365 | 364 | 365 | 25,280 |
| 2025/12/18 | 364 | 365 | 364 | 365 | 13,410 |
| 2025/12/17 | 362 | 363 | 361 | 363 | 36,780 |
| 2025/12/16 | 362 | 362 | 362 | 362 | 19,240 |
| 2025/12/15 | 364 | 364 | 362 | 362 | 38,220 |
| 2025/12/12 | 363 | 364 | 363 | 364 | 19,630 |
| 2025/12/11 | 364 | 365 | 363 | 364 | 477,830 |
| 2025/12/10 | 365 | 366 | 365 | 365 | 46,030 |
| 2025/12/09 | 364 | 364 | 363 | 364 | 38,650 |
| 2025/12/08 | 362 | 362 | 361 | 362 | 12,430 |
| 2025/12/05 | 362 | 362 | 361 | 361 | 24,170 |
| 2025/12/04 | 363 | 363 | 362 | 363 | 70,400 |
| 2025/12/03 | 364 | 364 | 363 | 363 | 15,880 |
| 2025/12/02 | 363 | 364 | 363 | 364 | 106,810 |
| 2025/12/01 | 364 | 364 | 363 | 364 | 209,180 |
| 2025/11/28 | 365 | 365 | 364 | 365 | 57,650 |
| 2025/11/27 | 365 | 365 | 363 | 363 | 230,160 |
| 2025/11/26 | 364 | 365 | 363 | 364 | 472,340 |
| 2025/11/25 | 366 | 366 | 365 | 366 | 61,330 |
| 2025/11/21 | 367 | 367 | 366 | 366 | 267,990 |
| 2025/11/20 | 365 | 367 | 365 | 367 | 104,110 |
| 2025/11/19 | 362 | 362 | 361 | 362 | 457,430 |
| 2025/11/18 | 361 | 362 | 360 | 361 | 62,890 |
| 2025/11/17 | 360 | 360 | 359 | 360 | 219,790 |
| 2025/11/14 | 360 | 360 | 359 | 360 | 14,490 |
| 2025/11/13 | 360 | 361 | 360 | 360 | 436,830 |
| 2025/11/12 | 359 | 360 | 359 | 360 | 41,790 |
| 2025/11/11 | 359 | 359 | 358 | 359 | 33,010 |
| 2025/11/10 | 358 | 358 | 357 | 358 | 50,200 |
| 2025/11/07 | 356 | 357 | 356 | 357 | 26,860 |
| 2025/11/06 | 358 | 358 | 357 | 358 | 30,690 |
| 2025/11/05 | 357 | 358 | 356 | 358 | 412,830 |
| 2025/11/04 | 359 | 359 | 357 | 357 | 233,800 |
| 2025/10/31 | 357 | 358 | 357 | 358 | 24,110 |
| 2025/10/30 | 355 | 356 | 354 | 356 | 22,860 |
| 2025/10/29 | 353 | 355 | 353 | 355 | 21,550 |
| 2025/10/28 | 356 | 356 | 353 | 353 | 27,480 |
| 2025/10/27 | 356 | 357 | 355 | 356 | 101,840 |
| 2025/10/24 | 355 | 356 | 355 | 356 | 82,200 |
| 2025/10/23 | 354 | 355 | 354 | 355 | 8,410 |
| 2025/10/22 | 353 | 354 | 353 | 354 | 24,460 |
| 2025/10/21 | 351 | 353 | 351 | 353 | 27,240 |
| 2025/10/20 | 351 | 352 | 350 | 351 | 86,540 |
| 2025/10/17 | 350 | 350 | 349 | 349 | 17,020 |
| 2025/10/16 | 351 | 351 | 350 | 351 | 153,170 |
| 2025/10/15 | 353 | 353 | 351 | 351 | 10,080 |
| 2025/10/14 | 355 | 355 | 353 | 353 | 306,320 |
| 2025/10/10 | 355 | 356 | 354 | 355 | 124,020 |
| 2025/10/09 | 355 | 355 | 354 | 355 | 60,010 |
| 2025/10/08 | 355 | 356 | 355 | 356 | 27,760 |
| 2025/10/07 | 351 | 352 | 351 | 352 | 51,470 |
| 2025/10/06 | 349 | 351 | 349 | 350 | 141,920 |
| 2025/10/03 | 344 | 345 | 343 | 343 | 43,910 |
| 2025/10/02 | 344 | 344 | 344 | 344 | 34,910 |
| 2025/10/01 | 346 | 346 | 344 | 344 | 44,680 |
| 2025/09/30 | 347 | 347 | 346 | 346 | 204,450 |
| 2025/09/29 | 349 | 349 | 347 | 347 | 28,090 |
| 2025/09/26 | 349 | 350 | 349 | 349 | 40,830 |
| 2025/09/25 | 347 | 347 | 347 | 347 | 172,130 |
| 2025/09/24 | 345 | 345 | 344 | 345 | 17,680 |
| 2025/09/22 | 346 | 346 | 346 | 346 | 177,110 |
| 2025/09/19 | 345 | 346 | 344 | 345 | 90,920 |
| 2025/09/18 | 343 | 345 | 343 | 345 | 43,420 |
| 2025/09/17 | 342 | 343 | 341 | 343 | 55,540 |
| 2025/09/16 | 344 | 344 | 343 | 343 | 45,730 |
| 2025/09/12 | 344 | 344 | 343 | 344 | 347,450 |
| 2025/09/11 | 344 | 345 | 344 | 344 | 20,280 |
| 2025/09/10 | 344 | 344 | 343 | 344 | 27,780 |
| 2025/09/09 | 344 | 344 | 343 | 343 | 46,290 |
| 2025/09/08 | 346 | 346 | 345 | 345 | 43,720 |
| 2025/09/05 | 346 | 346 | 345 | 345 | 32,470 |
| 2025/09/04 | 345 | 345 | 344 | 345 | 26,350 |
| 2025/09/03 | 345 | 346 | 345 | 346 | 396,350 |
| 2025/09/02 | 342 | 344 | 342 | 344 | 44,140 |
| 2025/09/01 | 342 | 343 | 342 | 342 | 29,130 |
| 2025/08/29 | 341 | 342 | 341 | 342 | 48,780 |
| 2025/08/28 | 343 | 343 | 342 | 343 | 13,800 |
| 2025/08/27 | 343 | 344 | 343 | 343 | 21,030 |
| 2025/08/26 | 343 | 343 | 341 | 343 | 25,020 |
| 2025/08/25 | 342 | 343 | 342 | 342 | 32,150 |
| 2025/08/22 | 344 | 345 | 343 | 344 | 129,550 |
| 2025/08/21 | 342 | 342 | 342 | 342 | 22,520 |
| 2025/08/20 | 343 | 343 | 341 | 342 | 48,940 |
| 2025/08/19 | 343 | 343 | 342 | 343 | 32,270 |
| 2025/08/18 | 342 | 342 | 342 | 342 | 31,300 |
| 2025/08/15 | 342 | 343 | 341 | 341 | 63,120 |
| 2025/08/14 | 342 | 342 | 340 | 340 | 201,790 |
| 2025/08/13 | 343 | 343 | 342 | 343 | 14,520 |
| 2025/08/12 | 343 | 344 | 343 | 343 | 116,200 |
| 2025/08/08 | 341 | 342 | 340 | 342 | 106,370 |
| 2025/08/07 | 341 | 342 | 341 | 341 | 46,360 |
| 2025/08/06 | 342 | 342 | 341 | 342 | 13,350 |
| 2025/08/05 | 341 | 341 | 340 | 341 | 32,160 |
| 2025/08/04 | 342 | 343 | 342 | 342 | 37,410 |
| 2025/08/01 | 348 | 348 | 347 | 347 | 67,830 |