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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/31 | 344 | 345 | 343 | 343 | 87,610 |
| 2025/07/30 | 343 | 343 | 342 | 342 | 15,030 |
| 2025/07/29 | 342 | 343 | 342 | 342 | 36,850 |
| 2025/07/28 | 341 | 342 | 340 | 342 | 80,100 |
| 2025/07/25 | 339 | 340 | 339 | 339 | 24,100 |
| 2025/07/24 | 338 | 338 | 337 | 338 | 43,990 |
| 2025/07/23 | 339 | 340 | 338 | 339 | 52,590 |
| 2025/07/22 | 340 | 341 | 340 | 341 | 21,380 |
| 2025/07/18 | 342 | 343 | 342 | 343 | 14,130 |
| 2025/07/17 | 341 | 343 | 341 | 343 | 80,130 |
| 2025/07/16 | 343 | 344 | 342 | 342 | 111,210 |
| 2025/07/15 | 340 | 341 | 340 | 340 | 32,760 |
| 2025/07/14 | 340 | 340 | 339 | 339 | 39,770 |
| 2025/07/11 | 337 | 339 | 337 | 338 | 20,130 |
| 2025/07/10 | 337 | 337 | 336 | 337 | 62,840 |
| 2025/07/09 | 341 | 341 | 340 | 341 | 100,650 |
| 2025/07/08 | 338 | 339 | 338 | 338 | 84,070 |
| 2025/07/07 | 335 | 337 | 335 | 337 | 17,070 |
| 2025/07/04 | 336 | 336 | 334 | 335 | 34,690 |
| 2025/07/03 | 333 | 334 | 333 | 334 | 7,950 |
| 2025/07/02 | 333 | 334 | 333 | 334 | 53,560 |
| 2025/07/01 | 334 | 334 | 333 | 334 | 48,200 |
| 2025/06/30 | 336 | 336 | 334 | 334 | 34,570 |
| 2025/06/27 | 336 | 336 | 335 | 335 | 50,890 |
| 2025/06/26 | 336 | 336 | 335 | 335 | 36,820 |
| 2025/06/25 | 336 | 337 | 335 | 336 | 11,910 |
| 2025/06/24 | 338 | 338 | 336 | 336 | 51,140 |
| 2025/06/23 | 338 | 341 | 338 | 341 | 85,440 |
| 2025/06/20 | 336 | 337 | 336 | 337 | 19,150 |
| 2025/06/19 | 335 | 336 | 335 | 336 | 85,090 |
| 2025/06/18 | 336 | 336 | 335 | 335 | 32,260 |
| 2025/06/17 | 333 | 335 | 333 | 335 | 21,650 |
| 2025/06/16 | 334 | 334 | 333 | 333 | 12,750 |
| 2025/06/13 | 331 | 333 | 330 | 331 | 93,210 |
| 2025/06/12 | 333 | 334 | 332 | 332 | 13,930 |
| 2025/06/11 | 334 | 335 | 333 | 335 | 67,600 |
| 2025/06/10 | 333 | 335 | 333 | 334 | 7,010 |
| 2025/06/09 | 333 | 334 | 333 | 333 | 66,420 |
| 2025/06/06 | 332 | 333 | 331 | 333 | 26,870 |
| 2025/06/05 | 330 | 331 | 330 | 331 | 40,660 |
| 2025/06/04 | 332 | 333 | 332 | 332 | 28,450 |
| 2025/06/03 | 329 | 331 | 329 | 330 | 16,130 |
| 2025/06/02 | 332 | 335 | 331 | 331 | 14,550 |
| 2025/05/30 | 331 | 332 | 331 | 332 | 17,870 |
| 2025/05/29 | 335 | 336 | 335 | 336 | 17,010 |
| 2025/05/28 | 332 | 334 | 332 | 332 | 26,680 |
| 2025/05/27 | 328 | 331 | 328 | 330 | 12,760 |
| 2025/05/26 | 329 | 329 | 328 | 329 | 17,520 |
| 2025/05/23 | 332 | 332 | 331 | 331 | 7,570 |
| 2025/05/22 | 331 | 331 | 330 | 330 | 56,220 |
| 2025/05/21 | 333 | 333 | 331 | 331 | 67,140 |
| 2025/05/20 | 334 | 335 | 333 | 333 | 23,810 |
| 2025/05/19 | 335 | 337 | 334 | 334 | 39,030 |
| 2025/05/16 | 335 | 335 | 334 | 335 | 17,490 |
| 2025/05/15 | 337 | 338 | 335 | 335 | 7,030 |
| 2025/05/14 | 339 | 340 | 338 | 338 | 58,770 |
| 2025/05/13 | 340 | 341 | 340 | 340 | 371,680 |
| 2025/05/12 | 336 | 337 | 336 | 336 | 237,410 |
| 2025/05/09 | 336 | 337 | 334 | 334 | 59,990 |
| 2025/05/08 | 331 | 334 | 331 | 331 | 49,950 |
| 2025/05/07 | 330 | 331 | 329 | 330 | 31,830 |
| 2025/05/02 | 336 | 337 | 335 | 335 | 111,400 |
| 2025/05/01 | 331 | 334 | 331 | 333 | 35,510 |
| 2025/04/30 | 329 | 330 | 329 | 330 | 45,720 |
| 2025/04/28 | 332 | 332 | 331 | 331 | 51,010 |
| 2025/04/25 | 329 | 332 | 329 | 332 | 27,330 |
| 2025/04/24 | 330 | 330 | 329 | 329 | 40,630 |
| 2025/04/23 | 326 | 329 | 325 | 326 | 130,660 |
| 2025/04/22 | 323 | 325 | 320 | 323 | 115,160 |
| 2025/04/21 | 325 | 326 | 324 | 325 | 40,660 |
| 2025/04/18 | 328 | 328 | 328 | 328 | 21,070 |
| 2025/04/17 | 327 | 329 | 327 | 329 | 15,030 |
| 2025/04/16 | 328 | 329 | 327 | 328 | 16,380 |
| 2025/04/15 | 329 | 330 | 329 | 329 | 24,820 |
| 2025/04/14 | 329 | 330 | 327 | 327 | 42,360 |
| 2025/04/11 | 329 | 331 | 329 | 331 | 121,440 |
| 2025/04/10 | 339 | 340 | 336 | 337 | 562,100 |
| 2025/04/09 | 339 | 340 | 336 | 339 | 145,710 |
| 2025/04/08 | 341 | 344 | 341 | 343 | 44,590 |
| 2025/04/07 | 339 | 342 | 339 | 339 | 75,810 |
| 2025/04/04 | 340 | 341 | 339 | 339 | 206,090 |
| 2025/04/03 | 344 | 345 | 341 | 341 | 185,470 |
| 2025/04/02 | 347 | 348 | 347 | 347 | 20,860 |
| 2025/04/01 | 348 | 348 | 347 | 347 | 17,720 |
| 2025/03/31 | 349 | 349 | 345 | 345 | 38,230 |
| 2025/03/28 | 349 | 350 | 349 | 349 | 356,640 |
| 2025/03/27 | 348 | 348 | 347 | 347 | 78,140 |
| 2025/03/26 | 347 | 348 | 346 | 348 | 49,030 |
| 2025/03/25 | 348 | 349 | 348 | 348 | 20,560 |
| 2025/03/24 | 346 | 347 | 346 | 346 | 34,630 |
| 2025/03/21 | 344 | 346 | 343 | 346 | 23,080 |
| 2025/03/19 | 345 | 346 | 345 | 346 | 130,590 |
| 2025/03/18 | 345 | 346 | 345 | 345 | 59,810 |
| 2025/03/17 | 343 | 344 | 342 | 344 | 20,730 |
| 2025/03/14 | 342 | 344 | 342 | 344 | 42,580 |
| 2025/03/13 | 343 | 343 | 341 | 341 | 197,480 |
| 2025/03/12 | 342 | 343 | 342 | 343 | 407,950 |
| 2025/03/11 | 341 | 342 | 339 | 341 | 174,120 |
| 2025/03/10 | 341 | 341 | 340 | 341 | 312,080 |
| 2025/03/07 | 342 | 342 | 341 | 341 | 37,220 |
| 2025/03/06 | 344 | 345 | 340 | 344 | 52,190 |
| 2025/03/05 | 346 | 347 | 345 | 345 | 173,300 |
| 2025/03/04 | 345 | 345 | 343 | 345 | 46,060 |
| 2025/03/03 | 347 | 348 | 346 | 347 | 15,820 |
| 2025/02/28 | 346 | 346 | 344 | 346 | 24,530 |
| 2025/02/27 | 343 | 345 | 343 | 344 | 15,300 |
| 2025/02/26 | 343 | 344 | 342 | 344 | 45,790 |
| 2025/02/25 | 346 | 346 | 343 | 344 | 42,280 |
| 2025/02/21 | 343 | 345 | 343 | 345 | 30,140 |
| 2025/02/20 | 347 | 347 | 343 | 343 | 56,520 |
| 2025/02/19 | 348 | 349 | 348 | 348 | 24,440 |
| 2025/02/18 | 347 | 349 | 347 | 349 | 115,160 |
| 2025/02/17 | 349 | 349 | 347 | 348 | 23,590 |
| 2025/02/14 | 351 | 351 | 349 | 350 | 35,950 |
| 2025/02/13 | 353 | 354 | 353 | 353 | 148,740 |
| 2025/02/12 | 350 | 352 | 350 | 352 | 23,620 |
| 2025/02/10 | 347 | 349 | 347 | 348 | 318,960 |
| 2025/02/07 | 347 | 348 | 346 | 348 | 50,340 |
| 2025/02/06 | 350 | 350 | 348 | 348 | 210,450 |
| 2025/02/05 | 354 | 354 | 351 | 351 | 40,800 |
| 2025/02/04 | 356 | 356 | 355 | 356 | 28,200 |
| 2025/02/03 | 354 | 357 | 354 | 356 | 69,430 |
| 2025/01/31 | 353 | 355 | 353 | 354 | 21,340 |
| 2025/01/30 | 355 | 355 | 354 | 354 | 53,520 |
| 2025/01/29 | 357 | 357 | 355 | 355 | 25,630 |
| 2025/01/28 | 355 | 357 | 354 | 357 | 35,100 |
| 2025/01/27 | 355 | 358 | 355 | 357 | 40,800 |
| 2025/01/24 | 357 | 358 | 355 | 355 | 34,260 |
| 2025/01/23 | 357 | 359 | 357 | 358 | 13,540 |
| 2025/01/22 | 356 | 357 | 355 | 356 | 37,280 |
| 2025/01/21 | 356 | 357 | 355 | 356 | 19,770 |
| 2025/01/20 | 356 | 357 | 356 | 357 | 366,890 |
| 2025/01/17 | 355 | 356 | 354 | 356 | 37,550 |
| 2025/01/16 | 357 | 358 | 355 | 357 | 124,480 |
| 2025/01/15 | 360 | 361 | 359 | 359 | 86,840 |
| 2025/01/14 | 359 | 360 | 357 | 360 | 130,220 |
| 2025/01/10 | 361 | 362 | 361 | 362 | 65,870 |
| 2025/01/09 | 363 | 363 | 360 | 362 | 93,470 |
| 2025/01/08 | 364 | 364 | 363 | 364 | 222,600 |
| 2025/01/07 | 363 | 364 | 363 | 364 | 601,190 |
| 2025/01/06 | 363 | 363 | 362 | 363 | 153,780 |
| 2024/12/30 | 362 | 363 | 362 | 363 | 847,840 |
| 2024/12/27 | 362 | 362 | 361 | 362 | 414,890 |
| 2024/12/26 | 361 | 361 | 360 | 361 | 456,930 |
| 2024/12/25 | 360 | 361 | 360 | 361 | 72,630 |
| 2024/12/24 | 360 | 361 | 360 | 360 | 930,800 |
| 2024/12/23 | 359 | 360 | 358 | 359 | 359,020 |
| 2024/12/20 | 361 | 362 | 360 | 360 | 190,590 |
| 2024/12/19 | 353 | 356 | 353 | 355 | 605,140 |
| 2024/12/18 | 353 | 353 | 352 | 352 | 34,560 |
| 2024/12/17 | 354 | 354 | 353 | 354 | 794,870 |
| 2024/12/16 | 353 | 353 | 352 | 353 | 699,430 |
| 2024/12/13 | 350 | 352 | 350 | 351 | 43,150 |
| 2024/12/12 | 350 | 351 | 349 | 351 | 49,240 |
| 2024/12/11 | 349 | 349 | 348 | 349 | 29,310 |
| 2024/12/10 | 348 | 348 | 347 | 347 | 271,530 |
| 2024/12/09 | 344 | 345 | 344 | 345 | 43,190 |
| 2024/12/06 | 345 | 345 | 344 | 344 | 336,740 |
| 2024/12/05 | 347 | 347 | 344 | 344 | 22,570 |
| 2024/12/04 | 343 | 345 | 343 | 344 | 268,380 |
| 2024/12/03 | 343 | 345 | 343 | 344 | 31,890 |
| 2024/12/02 | 345 | 347 | 344 | 345 | 316,580 |
| 2024/11/29 | 346 | 346 | 343 | 344 | 874,260 |
| 2024/11/28 | 346 | 347 | 346 | 347 | 885,580 |
| 2024/11/27 | 350 | 350 | 348 | 349 | 1,055,680 |
| 2024/11/26 | 354 | 354 | 351 | 352 | 377,770 |
| 2024/11/25 | 352 | 354 | 351 | 353 | 3,268,800 |
| 2024/11/22 | 351 | 354 | 351 | 354 | 1,168,290 |
| 2024/11/21 | 355 | 355 | 354 | 354 | 255,590 |
| 2024/11/20 | 354 | 355 | 354 | 355 | 48,690 |
| 2024/11/19 | 353 | 354 | 352 | 354 | 81,790 |
| 2024/11/18 | 354 | 355 | 352 | 354 | 165,760 |
| 2024/11/15 | 357 | 358 | 357 | 357 | 1,513,750 |
| 2024/11/14 | 354 | 357 | 354 | 356 | 70,120 |
| 2024/11/13 | 351 | 354 | 347 | 354 | 59,030 |
| 2024/11/12 | 349 | 352 | 349 | 351 | 33,560 |
| 2024/11/11 | 349 | 351 | 349 | 350 | 58,810 |