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 |
|---|---|---|---|---|---|
| 2022/12/30 | 297 | 297 | 294 | 294 | 30,050 |
| 2022/12/29 | 298 | 298 | 297 | 297 | 77,340 |
| 2022/12/28 | 297 | 298 | 297 | 298 | 141,200 |
| 2022/12/27 | 296 | 296 | 295 | 295 | 149,830 |
| 2022/12/26 | 295 | 295 | 292 | 295 | 106,740 |
| 2022/12/23 | 295 | 295 | 294 | 295 | 42,810 |
| 2022/12/22 | 298 | 298 | 293 | 294 | 119,250 |
| 2022/12/21 | 295 | 295 | 292 | 294 | 181,880 |
| 2022/12/20 | 305 | 306 | 296 | 296 | 282,610 |
| 2022/12/19 | 304 | 304 | 302 | 303 | 70,370 |
| 2022/12/16 | 306 | 306 | 305 | 305 | 36,050 |
| 2022/12/15 | 301 | 302 | 301 | 301 | 52,920 |
| 2022/12/14 | 302 | 302 | 301 | 301 | 24,190 |
| 2022/12/13 | 304 | 306 | 304 | 305 | 11,140 |
| 2022/12/12 | 303 | 304 | 303 | 304 | 35,730 |
| 2022/12/09 | 304 | 304 | 301 | 302 | 53,490 |
| 2022/12/08 | 303 | 305 | 303 | 304 | 17,850 |
| 2022/12/07 | 304 | 305 | 303 | 304 | 103,060 |
| 2022/12/06 | 302 | 304 | 302 | 304 | 15,700 |
| 2022/12/05 | 299 | 299 | 298 | 298 | 265,220 |
| 2022/12/02 | 300 | 301 | 300 | 300 | 237,960 |
| 2022/12/01 | 305 | 305 | 302 | 302 | 127,290 |
| 2022/11/30 | 307 | 307 | 306 | 306 | 65,170 |
| 2022/11/29 | 307 | 308 | 306 | 306 | 64,130 |
| 2022/11/28 | 308 | 309 | 306 | 306 | 41,490 |
| 2022/11/25 | 308 | 308 | 306 | 307 | 390,950 |
| 2022/11/24 | 308 | 308 | 306 | 307 | 284,000 |
| 2022/11/22 | 313 | 314 | 313 | 313 | 66,340 |
| 2022/11/21 | 309 | 310 | 309 | 310 | 53,070 |
| 2022/11/18 | 311 | 311 | 309 | 309 | 19,260 |
| 2022/11/17 | 308 | 309 | 308 | 309 | 24,430 |
| 2022/11/16 | 307 | 310 | 307 | 309 | 44,170 |
| 2022/11/15 | 310 | 311 | 310 | 310 | 27,770 |
| 2022/11/14 | 308 | 309 | 307 | 308 | 216,720 |
| 2022/11/11 | 312 | 315 | 312 | 314 | 229,150 |
| 2022/11/10 | 321 | 322 | 321 | 322 | 182,110 |
| 2022/11/09 | 320 | 321 | 319 | 321 | 156,130 |
| 2022/11/08 | 322 | 322 | 321 | 322 | 149,360 |
| 2022/11/07 | 321 | 324 | 321 | 324 | 127,130 |
| 2022/11/04 | 325 | 325 | 324 | 325 | 138,190 |
| 2022/11/02 | 326 | 326 | 324 | 325 | 417,410 |
| 2022/11/01 | 327 | 328 | 327 | 327 | 118,300 |
| 2022/10/31 | 324 | 327 | 324 | 326 | 125,820 |
| 2022/10/28 | 323 | 324 | 323 | 324 | 688,220 |
| 2022/10/27 | 322 | 323 | 320 | 320 | 319,770 |
| 2022/10/26 | 326 | 327 | 325 | 326 | 269,910 |
| 2022/10/25 | 328 | 328 | 327 | 328 | 276,540 |
| 2022/10/24 | 329 | 329 | 326 | 329 | 1,257,220 |
| 2022/10/21 | 330 | 330 | 330 | 330 | 480,130 |
| 2022/10/20 | 330 | 330 | 329 | 330 | 63,880 |
| 2022/10/19 | 329 | 329 | 328 | 329 | 109,230 |
| 2022/10/18 | 328 | 328 | 327 | 328 | 142,990 |
| 2022/10/17 | 327 | 327 | 326 | 327 | 182,810 |
| 2022/10/14 | 332 | 332 | 324 | 325 | 109,440 |
| 2022/10/13 | 323 | 324 | 323 | 324 | 86,210 |
| 2022/10/12 | 321 | 323 | 321 | 322 | 27,270 |
| 2022/10/11 | 320 | 322 | 320 | 321 | 107,850 |
| 2022/10/07 | 322 | 322 | 319 | 320 | 149,830 |
| 2022/10/07 | 1 -> 10.00 分割 | ||||
| 2022/10/06 | 3,205 | 3,215 | 3,200 | 3,210 | 7,642 |
| 2022/10/05 | 3,200 | 3,205 | 3,185 | 3,205 | 30,971 |
| 2022/10/04 | 3,205 | 3,225 | 3,205 | 3,225 | 25,435 |
| 2022/10/03 | 3,210 | 3,220 | 3,205 | 3,210 | 16,249 |
| 2022/09/30 | 3,205 | 3,210 | 3,200 | 3,200 | 10,517 |
| 2022/09/29 | 3,210 | 3,210 | 3,200 | 3,210 | 10,473 |
| 2022/09/28 | 3,210 | 3,210 | 3,195 | 3,205 | 6,361 |
| 2022/09/27 | 3,200 | 3,205 | 3,185 | 3,195 | 9,986 |
| 2022/09/26 | 3,180 | 3,190 | 3,175 | 3,185 | 52,404 |
| 2022/09/22 | 3,200 | 3,220 | 3,200 | 3,220 | 53,250 |
| 2022/09/21 | 3,190 | 3,205 | 3,190 | 3,200 | 5,867 |
| 2022/09/20 | 3,190 | 3,190 | 3,175 | 3,190 | 12,543 |
| 2022/09/16 | 3,195 | 3,200 | 3,180 | 3,200 | 76,104 |
| 2022/09/15 | 3,190 | 3,205 | 3,185 | 3,200 | 9,817 |
| 2022/09/14 | 3,235 | 3,235 | 3,200 | 3,205 | 62,309 |
| 2022/09/13 | 3,190 | 3,195 | 3,185 | 3,190 | 40,458 |
| 2022/09/12 | 3,190 | 3,210 | 3,185 | 3,210 | 27,224 |
| 2022/09/09 | 3,220 | 3,225 | 3,190 | 3,205 | 124,551 |
| 2022/09/08 | 3,235 | 3,240 | 3,220 | 3,225 | 55,198 |
| 2022/09/07 | 3,210 | 3,235 | 3,200 | 3,235 | 30,211 |
| 2022/09/06 | 3,155 | 3,165 | 3,145 | 3,165 | 6,210 |
| 2022/09/05 | 3,160 | 3,160 | 3,145 | 3,145 | 15,020 |
| 2022/09/02 | 3,145 | 3,145 | 3,135 | 3,140 | 11,650 |
| 2022/09/01 | 3,115 | 3,130 | 3,115 | 3,125 | 6,173 |
| 2022/08/31 | 3,115 | 3,115 | 3,100 | 3,100 | 4,348 |
| 2022/08/30 | 3,115 | 3,115 | 3,105 | 3,105 | 7,398 |
| 2022/08/29 | 3,095 | 3,115 | 3,090 | 3,115 | 34,595 |
| 2022/08/26 | 3,060 | 3,075 | 3,060 | 3,070 | 3,054 |
| 2022/08/25 | 3,080 | 3,080 | 3,065 | 3,070 | 960 |
| 2022/08/24 | 3,065 | 3,075 | 3,065 | 3,065 | 2,001 |
| 2022/08/23 | 3,095 | 3,095 | 3,075 | 3,080 | 2,645 |
| 2022/08/22 | 3,085 | 3,085 | 3,075 | 3,085 | 24,166 |
| 2022/08/19 | 3,055 | 3,065 | 3,055 | 3,065 | 5,772 |
| 2022/08/18 | 3,020 | 3,040 | 3,020 | 3,040 | 5,646 |
| 2022/08/17 | 3,020 | 3,020 | 3,010 | 3,010 | 913 |
| 2022/08/16 | 3,000 | 3,005 | 2,993 | 3,005 | 618 |
| 2022/08/15 | 3,000 | 3,000 | 2,987 | 2,995 | 5,862 |
| 2022/08/12 | 2,995 | 2,999 | 2,989 | 2,995 | 186,736 |
| 2022/08/10 | 3,035 | 3,040 | 3,030 | 3,035 | 68,792 |
| 2022/08/09 | 3,035 | 3,035 | 3,025 | 3,035 | 762 |
| 2022/08/08 | 3,035 | 3,045 | 3,030 | 3,040 | 7,856 |
| 2022/08/05 | 2,999 | 3,005 | 2,991 | 3,005 | 22,035 |
| 2022/08/04 | 3,010 | 3,020 | 3,005 | 3,020 | 30,598 |
| 2022/08/03 | 3,000 | 3,015 | 2,982 | 3,005 | 4,298 |
| 2022/08/02 | 2,979 | 2,979 | 2,949 | 2,952 | 88,042 |
| 2022/08/01 | 3,005 | 3,010 | 2,984 | 2,991 | 42,883 |
| 2022/07/29 | 3,025 | 3,040 | 3,000 | 3,015 | 56,660 |
| 2022/07/28 | 3,070 | 3,070 | 3,045 | 3,055 | 40,514 |
| 2022/07/27 | 3,080 | 3,085 | 3,075 | 3,080 | 81,149 |
| 2022/07/26 | 3,080 | 3,080 | 3,070 | 3,080 | 1,209 |
| 2022/07/25 | 3,055 | 3,080 | 3,055 | 3,075 | 129,232 |
| 2022/07/22 | 3,090 | 3,100 | 3,080 | 3,100 | 5,090 |
| 2022/07/21 | 3,110 | 3,110 | 3,100 | 3,100 | 3,163 |
| 2022/07/20 | 3,100 | 3,105 | 3,090 | 3,100 | 4,135 |
| 2022/07/19 | 3,110 | 3,110 | 3,095 | 3,100 | 3,751 |
| 2022/07/15 | 3,130 | 3,130 | 3,115 | 3,115 | 33,855 |
| 2022/07/14 | 3,090 | 3,105 | 3,085 | 3,105 | 31,368 |
| 2022/07/13 | 3,075 | 3,085 | 3,070 | 3,080 | 4,599 |
| 2022/07/12 | 3,100 | 3,100 | 3,080 | 3,090 | 2,008 |
| 2022/07/11 | 3,075 | 3,080 | 3,055 | 3,075 | 10,573 |
| 2022/07/08 | 3,075 | 3,075 | 3,045 | 3,050 | 157,903 |
| 2022/07/07 | 3,060 | 3,070 | 3,055 | 3,065 | 5,599 |
| 2022/07/06 | 3,080 | 3,080 | 3,055 | 3,060 | 2,597 |
| 2022/07/05 | 3,060 | 3,080 | 3,050 | 3,080 | 2,416 |
| 2022/07/04 | 3,055 | 3,065 | 3,045 | 3,060 | 5,835 |
| 2022/07/01 | 3,075 | 3,075 | 3,045 | 3,050 | 3,762 |
| 2022/06/30 | 3,070 | 3,080 | 3,065 | 3,065 | 11,265 |
| 2022/06/29 | 3,070 | 3,070 | 3,055 | 3,065 | 2,382 |
| 2022/06/28 | 3,040 | 3,050 | 3,040 | 3,045 | 7,371 |
| 2022/06/27 | 3,030 | 3,040 | 3,030 | 3,040 | 5,049 |
| 2022/06/24 | 3,060 | 3,060 | 3,030 | 3,030 | 85,515 |
| 2022/06/23 | 3,070 | 3,070 | 3,040 | 3,050 | 4,318 |
| 2022/06/22 | 3,055 | 3,065 | 3,050 | 3,060 | 44,516 |
| 2022/06/21 | 3,035 | 3,035 | 3,025 | 3,030 | 7,241 |
| 2022/06/20 | 3,030 | 3,045 | 3,025 | 3,030 | 6,687 |
| 2022/06/17 | 2,986 | 3,015 | 2,969 | 3,005 | 49,152 |
| 2022/06/16 | 3,010 | 3,025 | 3,005 | 3,010 | 7,854 |
| 2022/06/15 | 3,030 | 3,030 | 3,015 | 3,020 | 153,096 |
| 2022/06/14 | 2,987 | 3,020 | 2,987 | 3,020 | 58,104 |
| 2022/06/13 | 3,045 | 3,045 | 3,025 | 3,025 | 9,834 |
| 2022/06/10 | 3,020 | 3,035 | 3,015 | 3,025 | 8,206 |
| 2022/06/09 | 3,050 | 3,050 | 3,020 | 3,020 | 5,464 |
| 2022/06/08 | 3,020 | 3,020 | 3,000 | 3,015 | 7,592 |
| 2022/06/07 | 3,000 | 3,010 | 2,986 | 3,010 | 16,170 |
| 2022/06/06 | 2,955 | 2,962 | 2,955 | 2,959 | 5,326 |
| 2022/06/03 | 2,941 | 2,946 | 2,939 | 2,943 | 4,567 |
| 2022/06/02 | 2,943 | 2,950 | 2,943 | 2,946 | 11,564 |
| 2022/06/01 | 2,910 | 2,932 | 2,910 | 2,931 | 201,414 |
| 2022/05/31 | 2,900 | 2,910 | 2,900 | 2,902 | 4,723 |
| 2022/05/30 | 2,892 | 2,892 | 2,882 | 2,885 | 14,391 |
| 2022/05/27 | 2,900 | 2,900 | 2,880 | 2,884 | 46,276 |
| 2022/05/26 | 2,889 | 2,894 | 2,889 | 2,891 | 1,673 |
| 2022/05/25 | 2,879 | 2,883 | 2,875 | 2,882 | 1,515 |
| 2022/05/24 | 2,898 | 2,900 | 2,889 | 2,890 | 48,966 |
| 2022/05/23 | 2,890 | 2,895 | 2,880 | 2,892 | 181,435 |
| 2022/05/20 | 2,883 | 2,900 | 2,883 | 2,890 | 16,489 |
| 2022/05/19 | 2,910 | 2,914 | 2,893 | 2,907 | 359,202 |
| 2022/05/18 | 2,931 | 2,931 | 2,915 | 2,918 | 3,739 |
| 2022/05/17 | 2,911 | 2,929 | 2,911 | 2,925 | 1,878 |
| 2022/05/16 | 2,945 | 2,945 | 2,915 | 2,919 | 6,338 |
| 2022/05/13 | 2,908 | 2,926 | 2,905 | 2,915 | 177,476 |
| 2022/05/12 | 2,942 | 2,942 | 2,927 | 2,930 | 5,085 |
| 2022/05/11 | 2,950 | 2,950 | 2,945 | 2,948 | 4,795 |
| 2022/05/10 | 2,958 | 2,958 | 2,938 | 2,947 | 49,612 |
| 2022/05/09 | 2,955 | 2,958 | 2,949 | 2,956 | 3,099 |
| 2022/05/06 | 2,946 | 2,950 | 2,938 | 2,947 | 4,421 |
| 2022/05/02 | 2,948 | 2,948 | 2,924 | 2,942 | 15,538 |
| 2022/04/28 | 2,908 | 2,943 | 2,904 | 2,939 | 5,761 |
| 2022/04/27 | 2,866 | 2,890 | 2,865 | 2,889 | 87,249 |
| 2022/04/26 | 2,902 | 2,902 | 2,877 | 2,891 | 21,717 |
| 2022/04/25 | 2,908 | 2,908 | 2,898 | 2,902 | 84,395 |
| 2022/04/22 | 2,907 | 2,907 | 2,883 | 2,886 | 66,775 |
| 2022/04/21 | 2,908 | 2,908 | 2,880 | 2,893 | 5,173 |
| 2022/04/20 | 2,921 | 2,921 | 2,894 | 2,908 | 92,336 |
| 2022/04/19 | 2,880 | 2,904 | 2,875 | 2,903 | 19,037 |
| 2022/04/18 | 2,881 | 2,881 | 2,856 | 2,863 | 45,043 |
| 2022/04/15 | 2,850 | 2,912 | 2,845 | 2,862 | 1,360 |
| 2022/04/14 | 2,843 | 2,845 | 2,838 | 2,845 | 22,377 |
| 2022/04/13 | 2,835 | 2,846 | 2,835 | 2,843 | 9,693 |
| 2022/04/12 | 2,851 | 2,851 | 2,828 | 2,836 | 102,303 |
| 2022/04/11 | 2,811 | 2,821 | 2,807 | 2,820 | 505,021 |
| 2022/04/08 | 2,822 | 2,822 | 2,798 | 2,802 | 41,460 |
| 2022/04/07 | 2,818 | 2,818 | 2,800 | 2,802 | 43,909 |
| 2022/04/06 | 2,784 | 2,802 | 2,784 | 2,802 | 135,306 |
| 2022/04/05 | 2,778 | 2,788 | 2,774 | 2,776 | 1,069 |
| 2022/04/04 | 2,789 | 2,789 | 2,769 | 2,778 | 155,164 |
| 2022/04/01 | 2,778 | 2,781 | 2,764 | 2,777 | 47,782 |
| 2022/03/31 | 2,769 | 2,780 | 2,769 | 2,770 | 10,257 |
| 2022/03/30 | 2,794 | 2,794 | 2,758 | 2,767 | 69,203 |
| 2022/03/29 | 2,804 | 2,810 | 2,791 | 2,801 | 50,392 |
| 2022/03/28 | 2,774 | 2,792 | 2,773 | 2,792 | 150,721 |
| 2022/03/25 | 2,781 | 2,781 | 2,758 | 2,767 | 67,255 |
| 2022/03/24 | 2,756 | 2,764 | 2,753 | 2,764 | 4,906 |
| 2022/03/23 | 2,757 | 2,758 | 2,750 | 2,753 | 211,950 |
| 2022/03/22 | 2,724 | 2,739 | 2,724 | 2,738 | 52,795 |
| 2022/03/18 | 2,722 | 2,722 | 2,707 | 2,713 | 6,171 |
| 2022/03/17 | 2,713 | 2,718 | 2,710 | 2,715 | 4,818 |
| 2022/03/16 | 2,707 | 2,708 | 2,702 | 2,704 | 1,925 |
| 2022/03/15 | 2,702 | 2,707 | 2,701 | 2,706 | 1,420 |
| 2022/03/14 | 2,689 | 2,698 | 2,689 | 2,696 | 5,716 |
| 2022/03/11 | 2,665 | 2,678 | 2,663 | 2,677 | 118,469 |
| 2022/03/10 | 2,665 | 2,665 | 2,658 | 2,664 | 2,370 |
| 2022/03/09 | 2,656 | 2,662 | 2,656 | 2,658 | 260 |
| 2022/03/08 | 2,651 | 2,656 | 2,651 | 2,656 | 163,202 |
| 2022/03/07 | 2,641 | 2,650 | 2,641 | 2,647 | 9,712 |
| 2022/03/04 | 2,666 | 2,666 | 2,654 | 2,656 | 10,150 |
| 2022/03/03 | 2,659 | 2,664 | 2,658 | 2,663 | 201,805 |
| 2022/03/02 | 2,661 | 2,661 | 2,647 | 2,655 | 101,039 |
| 2022/03/01 | 2,662 | 2,662 | 2,648 | 2,649 | 7,707 |
| 2022/02/28 | 2,657 | 2,661 | 2,656 | 2,656 | 113,311 |
| 2022/02/25 | 2,645 | 2,655 | 2,645 | 2,646 | 7,158 |
| 2022/02/24 | 2,640 | 2,644 | 2,634 | 2,636 | 33,864 |
| 2022/02/22 | 2,638 | 2,640 | 2,636 | 2,640 | 66,919 |
| 2022/02/21 | 2,645 | 2,646 | 2,642 | 2,645 | 1,761 |
| 2022/02/18 | 2,643 | 2,649 | 2,641 | 2,649 | 3,349 |
| 2022/02/17 | 2,652 | 2,653 | 2,647 | 2,650 | 60,734 |
| 2022/02/16 | 2,655 | 2,656 | 2,653 | 2,655 | 541 |
| 2022/02/15 | 2,652 | 2,652 | 2,647 | 2,647 | 1,090 |
| 2022/02/14 | 2,657 | 2,657 | 2,649 | 2,653 | 6,908 |
| 2022/02/10 | 2,662 | 2,664 | 2,662 | 2,664 | 55 |
| 2022/02/09 | 2,663 | 2,663 | 2,660 | 2,662 | 187 |
| 2022/02/08 | 2,651 | 2,661 | 2,651 | 2,660 | 228 |
| 2022/02/07 | 2,654 | 2,659 | 2,654 | 2,658 | 6,026 |
| 2022/02/04 | 2,657 | 2,658 | 2,652 | 2,655 | 161,721 |
| 2022/02/03 | 2,647 | 2,650 | 2,644 | 2,650 | 1,075 |
| 2022/02/02 | 2,650 | 2,654 | 2,650 | 2,652 | 327 |
| 2022/02/01 | 2,662 | 2,662 | 2,656 | 2,658 | 67,159 |
| 2022/01/31 | 2,664 | 2,670 | 2,663 | 2,668 | 982 |
| 2022/01/28 | 2,664 | 2,668 | 2,664 | 2,668 | 944 |
| 2022/01/27 | 2,650 | 2,653 | 2,645 | 2,651 | 52,237 |
| 2022/01/26 | 2,640 | 2,640 | 2,637 | 2,640 | 11,513 |
| 2022/01/25 | 2,644 | 2,644 | 2,634 | 2,639 | 342 |
| 2022/01/24 | 2,634 | 2,638 | 2,634 | 2,636 | 2,370 |
| 2022/01/21 | 2,641 | 2,641 | 2,633 | 2,638 | 16,758 |
| 2022/01/20 | 2,647 | 2,649 | 2,640 | 2,649 | 350 |
| 2022/01/19 | 2,652 | 2,655 | 2,643 | 2,644 | 815 |
| 2022/01/18 | 2,655 | 2,661 | 2,651 | 2,657 | 42,143 |
| 2022/01/17 | 2,652 | 2,652 | 2,647 | 2,651 | 56,336 |
| 2022/01/14 | 2,649 | 2,649 | 2,637 | 2,639 | 115,058 |
| 2022/01/13 | 2,661 | 2,661 | 2,656 | 2,658 | 7,133 |
| 2022/01/12 | 2,674 | 2,677 | 2,672 | 2,676 | 5,228 |
| 2022/01/11 | 2,675 | 2,676 | 2,672 | 2,672 | 37,867 |
| 2022/01/07 | 2,692 | 2,693 | 2,689 | 2,691 | 129,225 |
| 2022/01/06 | 2,704 | 2,704 | 2,694 | 2,695 | 11,937 |
| 2022/01/05 | 2,713 | 2,713 | 2,699 | 2,703 | 3,784 |
| 2022/01/04 | 2,687 | 2,698 | 2,685 | 2,697 | 5,411 |