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 |
|---|---|---|---|---|---|
| 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 |
| 2024/11/08 | 350 | 351 | 349 | 350 | 60,110 |
| 2024/11/07 | 352 | 353 | 352 | 352 | 85,310 |
| 2024/11/06 | 348 | 352 | 346 | 351 | 76,540 |
| 2024/11/05 | 349 | 349 | 348 | 348 | 35,720 |
| 2024/11/01 | 347 | 349 | 347 | 349 | 746,770 |
| 2024/10/31 | 350 | 351 | 349 | 350 | 38,220 |
| 2024/10/30 | 351 | 351 | 350 | 351 | 29,820 |
| 2024/10/29 | 351 | 351 | 349 | 350 | 461,800 |
| 2024/10/28 | 350 | 352 | 349 | 351 | 130,620 |
| 2024/10/25 | 348 | 348 | 347 | 347 | 458,680 |
| 2024/10/24 | 349 | 349 | 348 | 348 | 666,160 |
| 2024/10/23 | 345 | 348 | 345 | 348 | 1,523,780 |
| 2024/10/22 | 345 | 346 | 344 | 345 | 483,270 |
| 2024/10/21 | 343 | 343 | 342 | 342 | 43,300 |
| 2024/10/18 | 344 | 344 | 343 | 343 | 698,410 |
| 2024/10/17 | 343 | 343 | 342 | 343 | 40,540 |
| 2024/10/16 | 342 | 343 | 341 | 343 | 417,960 |
| 2024/10/15 | 343 | 343 | 342 | 342 | 72,630 |
| 2024/10/11 | 341 | 341 | 340 | 341 | 35,580 |
| 2024/10/10 | 342 | 342 | 341 | 342 | 71,050 |
| 2024/10/09 | 341 | 342 | 341 | 342 | 219,980 |
| 2024/10/08 | 341 | 341 | 340 | 341 | 90,520 |
| 2024/10/07 | 344 | 344 | 341 | 341 | 121,520 |
| 2024/10/04 | 339 | 340 | 338 | 338 | 876,250 |
| 2024/10/03 | 338 | 341 | 338 | 339 | 1,539,540 |
| 2024/10/02 | 333 | 334 | 332 | 333 | 62,580 |
| 2024/10/01 | 331 | 334 | 331 | 334 | 15,010 |
| 2024/09/30 | 331 | 331 | 328 | 328 | 611,160 |
| 2024/09/27 | 335 | 339 | 335 | 338 | 457,040 |
| 2024/09/26 | 335 | 336 | 335 | 335 | 77,450 |
| 2024/09/25 | 331 | 332 | 331 | 332 | 64,360 |
| 2024/09/24 | 332 | 334 | 331 | 333 | 23,780 |
| 2024/09/20 | 330 | 331 | 329 | 330 | 558,440 |
| 2024/09/19 | 330 | 333 | 330 | 330 | 385,890 |
| 2024/09/18 | 328 | 328 | 327 | 327 | 418,670 |
| 2024/09/17 | 326 | 326 | 325 | 325 | 152,660 |
| 2024/09/13 | 327 | 327 | 325 | 326 | 71,710 |
| 2024/09/12 | 329 | 330 | 329 | 330 | 44,560 |
| 2024/09/11 | 329 | 329 | 326 | 327 | 204,510 |
| 2024/09/10 | 330 | 331 | 330 | 330 | 28,530 |
| 2024/09/09 | 329 | 330 | 329 | 329 | 27,630 |
| 2024/09/06 | 331 | 331 | 328 | 329 | 102,960 |
| 2024/09/05 | 330 | 331 | 329 | 330 | 118,660 |
| 2024/09/04 | 335 | 335 | 333 | 334 | 197,140 |
| 2024/09/03 | 336 | 338 | 336 | 336 | 29,900 |
| 2024/09/02 | 336 | 336 | 335 | 335 | 64,470 |
| 2024/08/30 | 333 | 333 | 332 | 333 | 20,870 |
| 2024/08/29 | 332 | 333 | 332 | 332 | 17,370 |
| 2024/08/28 | 331 | 332 | 331 | 332 | 20,510 |
| 2024/08/27 | 331 | 333 | 331 | 332 | 38,550 |
| 2024/08/26 | 330 | 331 | 329 | 331 | 242,810 |
| 2024/08/23 | 335 | 335 | 333 | 334 | 177,940 |
| 2024/08/22 | 333 | 334 | 332 | 333 | 162,880 |
| 2024/08/21 | 333 | 334 | 332 | 334 | 299,990 |
| 2024/08/20 | 336 | 337 | 334 | 337 | 47,250 |
| 2024/08/19 | 337 | 338 | 333 | 333 | 102,760 |
| 2024/08/16 | 341 | 341 | 340 | 341 | 347,420 |
| 2024/08/15 | 338 | 338 | 337 | 337 | 374,520 |
| 2024/08/14 | 337 | 337 | 334 | 337 | 89,770 |
| 2024/08/13 | 337 | 338 | 336 | 338 | 40,940 |
| 2024/08/09 | 337 | 339 | 336 | 336 | 52,730 |
| 2024/08/08 | 335 | 336 | 333 | 334 | 68,310 |
| 2024/08/07 | 331 | 338 | 331 | 336 | 394,890 |
| 2024/08/06 | 335 | 335 | 331 | 334 | 800,040 |
| 2024/08/05 | 334 | 334 | 326 | 327 | 160,060 |
| 2024/08/02 | 340 | 342 | 339 | 340 | 158,020 |
| 2024/08/01 | 341 | 341 | 338 | 341 | 1,048,500 |
| 2024/07/31 | 347 | 349 | 344 | 347 | 166,940 |
| 2024/07/30 | 349 | 351 | 349 | 351 | 26,880 |
| 2024/07/29 | 350 | 350 | 348 | 348 | 61,160 |
| 2024/07/26 | 347 | 350 | 347 | 348 | 91,660 |
| 2024/07/25 | 348 | 349 | 345 | 347 | 223,030 |
| 2024/07/24 | 352 | 353 | 350 | 350 | 369,690 |
| 2024/07/23 | 355 | 356 | 354 | 354 | 68,290 |
| 2024/07/22 | 357 | 357 | 355 | 355 | 977,060 |
| 2024/07/19 | 355 | 358 | 355 | 357 | 201,920 |
| 2024/07/18 | 352 | 355 | 352 | 354 | 862,930 |
| 2024/07/17 | 360 | 360 | 358 | 358 | 86,440 |
| 2024/07/16 | 357 | 360 | 357 | 359 | 160,480 |
| 2024/07/12 | 358 | 360 | 357 | 360 | 995,680 |
| 2024/07/11 | 364 | 365 | 364 | 365 | 115,350 |
| 2024/07/10 | 363 | 365 | 363 | 365 | 710,620 |
| 2024/07/09 | 365 | 366 | 365 | 366 | 141,280 |
| 2024/07/08 | 364 | 366 | 364 | 365 | 144,400 |
| 2024/07/05 | 366 | 366 | 364 | 364 | 166,610 |
| 2024/07/04 | 368 | 368 | 365 | 367 | 156,910 |
| 2024/07/03 | 366 | 367 | 366 | 367 | 1,534,250 |
| 2024/07/02 | 365 | 367 | 365 | 366 | 367,280 |
| 2024/07/01 | 369 | 369 | 364 | 365 | 135,670 |
| 2024/06/28 | 364 | 365 | 364 | 365 | 938,940 |
| 2024/06/27 | 362 | 364 | 362 | 363 | 1,252,420 |
| 2024/06/26 | 363 | 363 | 361 | 361 | 531,950 |
| 2024/06/25 | 364 | 364 | 360 | 361 | 618,230 |
| 2024/06/24 | 362 | 362 | 361 | 361 | 1,048,780 |
| 2024/06/21 | 360 | 360 | 359 | 360 | 366,440 |
| 2024/06/20 | 357 | 358 | 357 | 358 | 303,800 |
| 2024/06/19 | 358 | 358 | 357 | 357 | 157,860 |
| 2024/06/18 | 357 | 357 | 356 | 357 | 1,559,710 |
| 2024/06/17 | 356 | 357 | 356 | 357 | 67,130 |
| 2024/06/14 | 356 | 358 | 356 | 358 | 349,430 |
| 2024/06/13 | 355 | 355 | 354 | 355 | 475,640 |
| 2024/06/12 | 355 | 355 | 354 | 355 | 13,420 |
| 2024/06/11 | 354 | 355 | 354 | 355 | 315,260 |
| 2024/06/10 | 354 | 354 | 352 | 354 | 145,870 |
| 2024/06/07 | 352 | 352 | 351 | 351 | 396,250 |
| 2024/06/06 | 353 | 353 | 351 | 352 | 968,710 |
| 2024/06/05 | 350 | 351 | 350 | 351 | 374,700 |
| 2024/06/04 | 355 | 355 | 351 | 352 | 458,500 |
| 2024/06/03 | 353 | 355 | 353 | 355 | 262,890 |
| 2024/05/31 | 353 | 353 | 352 | 353 | 255,110 |
| 2024/05/30 | 354 | 355 | 353 | 353 | 35,700 |
| 2024/05/29 | 353 | 354 | 353 | 353 | 19,340 |
| 2024/05/28 | 353 | 353 | 352 | 353 | 102,530 |
| 2024/05/27 | 353 | 353 | 352 | 353 | 49,970 |
| 2024/05/24 | 353 | 353 | 353 | 353 | 25,840 |
| 2024/05/23 | 353 | 353 | 352 | 352 | 59,230 |
| 2024/05/22 | 352 | 352 | 351 | 352 | 397,820 |
| 2024/05/21 | 351 | 352 | 351 | 352 | 960,620 |
| 2024/05/20 | 352 | 352 | 350 | 350 | 385,140 |
| 2024/05/17 | 350 | 351 | 349 | 351 | 1,554,190 |
| 2024/05/16 | 349 | 349 | 346 | 348 | 1,875,540 |
| 2024/05/15 | 353 | 353 | 351 | 352 | 490,560 |
| 2024/05/14 | 350 | 352 | 350 | 352 | 61,050 |
| 2024/05/13 | 350 | 350 | 349 | 350 | 828,830 |
| 2024/05/10 | 350 | 350 | 349 | 350 | 942,270 |
| 2024/05/09 | 349 | 350 | 349 | 350 | 93,720 |
| 2024/05/08 | 348 | 349 | 348 | 349 | 32,830 |
| 2024/05/07 | 347 | 348 | 346 | 348 | 572,050 |
| 2024/05/02 | 353 | 353 | 337 | 349 | 1,113,020 |
| 2024/05/01 | 353 | 354 | 353 | 354 | 97,710 |
| 2024/04/30 | 350 | 351 | 350 | 351 | 129,340 |
| 2024/04/26 | 348 | 350 | 348 | 350 | 43,430 |
| 2024/04/25 | 347 | 350 | 347 | 349 | 55,060 |
| 2024/04/24 | 348 | 348 | 346 | 347 | 30,270 |
| 2024/04/23 | 347 | 347 | 346 | 346 | 13,950 |
| 2024/04/22 | 347 | 347 | 346 | 346 | 35,860 |
| 2024/04/19 | 346 | 346 | 344 | 345 | 134,190 |
| 2024/04/18 | 346 | 349 | 345 | 345 | 48,570 |
| 2024/04/17 | 345 | 346 | 345 | 346 | 111,080 |
| 2024/04/16 | 345 | 346 | 345 | 345 | 938,100 |
| 2024/04/15 | 343 | 344 | 343 | 344 | 40,770 |
| 2024/04/12 | 343 | 343 | 342 | 343 | 26,750 |
| 2024/04/11 | 341 | 342 | 341 | 342 | 1,172,200 |
| 2024/04/10 | 342 | 342 | 340 | 341 | 63,660 |
| 2024/04/09 | 343 | 343 | 342 | 343 | 69,890 |
| 2024/04/08 | 342 | 342 | 342 | 342 | 88,160 |
| 2024/04/05 | 342 | 342 | 341 | 341 | 86,550 |
| 2024/04/04 | 342 | 343 | 342 | 343 | 31,440 |
| 2024/04/03 | 342 | 342 | 342 | 342 | 34,830 |
| 2024/04/02 | 342 | 343 | 342 | 342 | 813,810 |
| 2024/04/01 | 343 | 343 | 342 | 342 | 329,760 |
| 2024/03/29 | 340 | 343 | 340 | 342 | 41,730 |
| 2024/03/28 | 343 | 343 | 342 | 342 | 50,940 |
| 2024/03/27 | 342 | 343 | 342 | 343 | 8,480 |
| 2024/03/26 | 342 | 342 | 342 | 342 | 36,080 |
| 2024/03/25 | 342 | 342 | 341 | 341 | 72,940 |
| 2024/03/22 | 342 | 343 | 342 | 342 | 164,900 |
| 2024/03/21 | 340 | 341 | 339 | 341 | 958,260 |
| 2024/03/19 | 336 | 339 | 336 | 339 | 1,082,650 |
| 2024/03/18 | 334 | 336 | 334 | 336 | 44,070 |
| 2024/03/15 | 334 | 335 | 334 | 334 | 139,180 |
| 2024/03/14 | 333 | 334 | 333 | 333 | 91,030 |
| 2024/03/13 | 333 | 334 | 332 | 333 | 605,890 |
| 2024/03/12 | 332 | 333 | 331 | 333 | 62,620 |
| 2024/03/11 | 331 | 332 | 331 | 332 | 101,370 |
| 2024/03/08 | 333 | 334 | 333 | 334 | 158,120 |
| 2024/03/07 | 337 | 337 | 335 | 335 | 87,160 |
| 2024/03/06 | 338 | 339 | 338 | 338 | 185,210 |
| 2024/03/05 | 339 | 339 | 339 | 339 | 151,970 |
| 2024/03/04 | 339 | 339 | 338 | 339 | 182,580 |
| 2024/03/01 | 338 | 339 | 338 | 339 | 421,430 |
| 2024/02/29 | 339 | 339 | 337 | 338 | 1,160,450 |
| 2024/02/28 | 338 | 339 | 338 | 339 | 710,690 |
| 2024/02/27 | 338 | 339 | 338 | 339 | 308,150 |
| 2024/02/26 | 338 | 338 | 338 | 338 | 20,450 |
| 2024/02/22 | 339 | 339 | 338 | 338 | 453,620 |
| 2024/02/21 | 338 | 338 | 337 | 338 | 374,800 |
| 2024/02/20 | 338 | 339 | 338 | 339 | 569,960 |
| 2024/02/19 | 338 | 338 | 337 | 338 | 243,950 |
| 2024/02/16 | 337 | 338 | 337 | 338 | 1,028,110 |
| 2024/02/15 | 338 | 339 | 338 | 338 | 46,510 |
| 2024/02/14 | 338 | 339 | 338 | 338 | 1,359,190 |
| 2024/02/13 | 337 | 337 | 336 | 337 | 50,470 |
| 2024/02/09 | 336 | 337 | 336 | 337 | 99,510 |
| 2024/02/08 | 334 | 335 | 334 | 335 | 52,960 |
| 2024/02/07 | 334 | 334 | 333 | 334 | 101,200 |
| 2024/02/06 | 335 | 335 | 335 | 335 | 1,063,610 |
| 2024/02/05 | 334 | 335 | 334 | 334 | 188,890 |
| 2024/02/02 | 331 | 332 | 331 | 331 | 759,440 |
| 2024/02/01 | 333 | 333 | 331 | 332 | 2,180,310 |
| 2024/01/31 | 333 | 334 | 332 | 334 | 91,920 |
| 2024/01/30 | 333 | 333 | 332 | 333 | 42,460 |
| 2024/01/29 | 334 | 335 | 334 | 334 | 57,050 |
| 2024/01/26 | 333 | 334 | 333 | 334 | 46,850 |
| 2024/01/25 | 332 | 333 | 332 | 333 | 54,100 |
| 2024/01/24 | 334 | 334 | 333 | 333 | 675,680 |
| 2024/01/23 | 333 | 334 | 333 | 333 | 648,620 |
| 2024/01/22 | 334 | 334 | 333 | 334 | 820,660 |
| 2024/01/19 | 333 | 335 | 333 | 335 | 1,164,460 |
| 2024/01/18 | 333 | 334 | 333 | 333 | 2,000,830 |
| 2024/01/17 | 332 | 333 | 332 | 333 | 846,420 |
| 2024/01/16 | 329 | 330 | 329 | 330 | 83,000 |
| 2024/01/15 | 328 | 328 | 328 | 328 | 71,810 |
| 2024/01/12 | 328 | 328 | 327 | 328 | 702,880 |
| 2024/01/11 | 328 | 328 | 327 | 328 | 570,370 |
| 2024/01/10 | 327 | 327 | 325 | 326 | 1,749,780 |
| 2024/01/09 | 328 | 328 | 325 | 328 | 500,290 |
| 2024/01/05 | 328 | 329 | 328 | 328 | 2,370,250 |
| 2024/01/04 | 323 | 326 | 323 | 326 | 273,370 |