iシェアーズ・コア 日本国債 ETF(2561)の株価時系列情報
iシェアーズ・コア 日本国債 ETF(2561)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,329 | 2,337 | 2,329 | 2,335 | 482 |
| 2024/07/25 | 2,329 | 2,336 | 2,327 | 2,334 | 10,705 |
| 2024/07/24 | 2,338 | 2,338 | 2,329 | 2,329 | 2,833 |
| 2024/07/23 | 2,339 | 2,339 | 2,333 | 2,335 | 2,118 |
| 2024/07/22 | 2,348 | 2,348 | 2,337 | 2,337 | 135,492 |
| 2024/07/19 | 2,338 | 2,343 | 2,337 | 2,337 | 2,397 |
| 2024/07/18 | 2,337 | 2,342 | 2,332 | 2,340 | 25,686 |
| 2024/07/17 | 2,338 | 2,342 | 2,334 | 2,339 | 19,110 |
| 2024/07/16 | 2,349 | 2,349 | 2,330 | 2,338 | 3,513 |
| 2024/07/12 | 2,323 | 2,335 | 2,323 | 2,335 | 11,820 |
| 2024/07/11 | 2,322 | 2,325 | 2,320 | 2,323 | 1,564 |
| 2024/07/10 | 2,330 | 2,330 | 2,321 | 2,326 | 5,506 |
| 2024/07/09 | 2,334 | 2,334 | 2,330 | 2,331 | 2,676 |
| 2024/07/08 | 2,333 | 2,334 | 2,329 | 2,330 | 1,929 |
| 2024/07/05 | 2,333 | 2,336 | 2,333 | 2,333 | 408 |
| 2024/07/04 | 2,332 | 2,335 | 2,331 | 2,334 | 8,359 |
| 2024/07/03 | 2,330 | 2,334 | 2,330 | 2,332 | 3,300 |
| 2024/07/02 | 2,341 | 2,341 | 2,332 | 2,334 | 1,618 |
| 2024/07/01 | 2,345 | 2,363 | 2,336 | 2,341 | 3,477 |
| 2024/06/28 | 2,335 | 2,341 | 2,332 | 2,341 | 2,515 |
| 2024/06/27 | 2,349 | 2,349 | 2,331 | 2,334 | 9,437 |
| 2024/06/26 | 2,350 | 2,353 | 2,348 | 2,348 | 1,550 |
| 2024/06/25 | 2,358 | 2,360 | 2,352 | 2,352 | 741 |
| 2024/06/24 | 2,358 | 2,365 | 2,355 | 2,357 | 835 |
| 2024/06/21 | 2,379 | 2,379 | 2,357 | 2,357 | 1,228 |
| 2024/06/20 | 2,376 | 2,376 | 2,362 | 2,367 | 4,573 |
| 2024/06/19 | 2,363 | 2,366 | 2,358 | 2,360 | 2,574 |
| 2024/06/18 | 2,359 | 2,371 | 2,359 | 2,361 | 18,183 |
| 2024/06/17 | 2,376 | 2,377 | 2,369 | 2,371 | 14,172 |
| 2024/06/14 | 2,361 | 2,379 | 2,361 | 2,372 | 43,193 |
| 2024/06/13 | 2,370 | 2,370 | 2,358 | 2,360 | 2,367 |
| 2024/06/12 | 2,351 | 2,360 | 2,351 | 2,355 | 20,649 |
| 2024/06/11 | 2,353 | 2,353 | 2,346 | 2,351 | 10,497 |
| 2024/06/10 | 2,375 | 2,375 | 2,350 | 2,352 | 15,860 |
| 2024/06/07 | 2,374 | 2,374 | 2,361 | 2,366 | 12,741 |
| 2024/06/06 | 2,355 | 2,362 | 2,351 | 2,362 | 2,082 |
| 2024/06/05 | 2,351 | 2,356 | 2,346 | 2,351 | 5,750 |
| 2024/06/04 | 2,342 | 2,345 | 2,338 | 2,345 | 21,685 |
| 2024/06/03 | 2,344 | 2,344 | 2,335 | 2,342 | 527 |
| 2024/05/31 | 2,337 | 2,342 | 2,335 | 2,335 | 962 |
| 2024/05/30 | 2,337 | 2,340 | 2,331 | 2,340 | 1,906 |
| 2024/05/29 | 2,349 | 2,349 | 2,337 | 2,337 | 4,764 |
| 2024/05/28 | 2,342 | 2,347 | 2,342 | 2,347 | 4,198 |
| 2024/05/27 | 2,344 | 2,351 | 2,344 | 2,344 | 3,299 |
| 2024/05/24 | 2,355 | 2,355 | 2,346 | 2,348 | 8,240 |
| 2024/05/23 | 2,359 | 2,359 | 2,350 | 2,355 | 1,998 |
| 2024/05/22 | 2,368 | 2,368 | 2,356 | 2,360 | 41,501 |
| 2024/05/21 | 2,353 | 2,367 | 2,353 | 2,360 | 43,897 |
| 2024/05/20 | 2,374 | 2,374 | 2,360 | 2,360 | 1,057 |
| 2024/05/17 | 2,378 | 2,378 | 2,370 | 2,374 | 20,400 |
| 2024/05/16 | 2,374 | 2,379 | 2,372 | 2,373 | 12,518 |
| 2024/05/15 | 2,372 | 2,374 | 2,368 | 2,371 | 11,378 |
| 2024/05/14 | 2,368 | 2,375 | 2,367 | 2,368 | 71,272 |
| 2024/05/13 | 2,387 | 2,387 | 2,371 | 2,372 | 8,518 |
| 2024/05/10 | 2,378 | 2,387 | 2,378 | 2,384 | 1,657 |
| 2024/05/09 | 2,390 | 2,390 | 2,378 | 2,387 | 11,198 |
| 2024/05/08 | 2,394 | 2,394 | 2,386 | 2,386 | 18,058 |
| 2024/05/07 | 2,390 | 2,393 | 2,386 | 2,393 | 15,458 |
| 2024/05/02 | 2,392 | 2,392 | 2,380 | 2,388 | 6,025 |
| 2024/05/01 | 2,394 | 2,394 | 2,384 | 2,386 | 9,611 |
| 2024/04/30 | 2,382 | 2,398 | 2,382 | 2,395 | 76,146 |
| 2024/04/26 | 2,376 | 2,389 | 2,376 | 2,389 | 3,098 |
| 2024/04/25 | 2,391 | 2,391 | 2,387 | 2,388 | 4,046 |
| 2024/04/24 | 2,393 | 2,393 | 2,389 | 2,390 | 4,539 |
| 2024/04/23 | 2,387 | 2,397 | 2,386 | 2,387 | 35,414 |
| 2024/04/22 | 2,405 | 2,407 | 2,390 | 2,390 | 2,574 |
| 2024/04/19 | 2,397 | 2,409 | 2,394 | 2,403 | 8,931 |
| 2024/04/18 | 2,384 | 2,398 | 2,384 | 2,398 | 1,414 |
| 2024/04/17 | 2,384 | 2,399 | 2,384 | 2,386 | 3,439 |
| 2024/04/16 | 2,397 | 2,397 | 2,384 | 2,390 | 12,051 |
| 2024/04/15 | 2,400 | 2,401 | 2,395 | 2,400 | 1,008 |
| 2024/04/12 | 2,403 | 2,405 | 2,389 | 2,391 | 3,464 |
| 2024/04/11 | 2,424 | 2,424 | 2,390 | 2,392 | 8,607 |
| 2024/04/10 | 2,421 | 2,422 | 2,418 | 2,418 | 3,655 |
| 2024/04/09 | 2,432 | 2,432 | 2,425 | 2,427 | 708 |
| 2024/04/08 | 2,436 | 2,436 | 2,422 | 2,426 | 4,399 |
| 2024/04/05 | 2,436 | 2,437 | 2,427 | 2,433 | 17,922 |
| 2024/04/04 | 2,434 | 2,435 | 2,428 | 2,429 | 4,357 |
| 2024/04/03 | 2,431 | 2,437 | 2,430 | 2,437 | 3,015 |
| 2024/04/02 | 2,436 | 2,442 | 2,433 | 2,434 | 19,540 |
| 2024/04/01 | 2,448 | 2,448 | 2,435 | 2,436 | 2,959 |
| 2024/03/29 | 2,451 | 2,451 | 2,443 | 2,446 | 2,948 |
| 2024/03/28 | 2,445 | 2,455 | 2,444 | 2,454 | 6,009 |
| 2024/03/27 | 2,443 | 2,444 | 2,439 | 2,444 | 3,365 |
| 2024/03/26 | 2,442 | 2,442 | 2,436 | 2,442 | 18,806 |
| 2024/03/25 | 2,439 | 2,446 | 2,437 | 2,437 | 3,900 |
| 2024/03/22 | 2,434 | 2,441 | 2,434 | 2,438 | 1,668 |
| 2024/03/21 | 2,444 | 2,445 | 2,433 | 2,437 | 8,915 |
| 2024/03/19 | 2,438 | 2,443 | 2,430 | 2,442 | 21,937 |
| 2024/03/18 | 2,420 | 2,434 | 2,420 | 2,434 | 5,891 |
| 2024/03/15 | 2,430 | 2,430 | 2,420 | 2,422 | 4,213 |
| 2024/03/14 | 2,438 | 2,438 | 2,424 | 2,425 | 24,833 |
| 2024/03/13 | 2,436 | 2,438 | 2,430 | 2,438 | 883 |
| 2024/03/12 | 2,431 | 2,435 | 2,430 | 2,432 | 1,370 |
| 2024/03/11 | 2,439 | 2,440 | 2,432 | 2,432 | 2,860 |
| 2024/03/08 | 2,446 | 2,446 | 2,439 | 2,440 | 5,688 |
| 2024/03/07 | 2,448 | 2,448 | 2,440 | 2,442 | 9,107 |
| 2024/03/06 | 2,445 | 2,448 | 2,445 | 2,447 | 1,155 |
| 2024/03/05 | 2,448 | 2,448 | 2,443 | 2,446 | 1,101 |
| 2024/03/04 | 2,459 | 2,459 | 2,449 | 2,451 | 2,366 |
| 2024/03/01 | 2,449 | 2,452 | 2,446 | 2,446 | 446 |
| 2024/02/29 | 2,457 | 2,457 | 2,444 | 2,445 | 12,974 |
| 2024/02/28 | 2,461 | 2,461 | 2,453 | 2,458 | 1,520 |
| 2024/02/27 | 2,461 | 2,461 | 2,450 | 2,453 | 12,794 |
| 2024/02/26 | 2,448 | 2,460 | 2,448 | 2,457 | 43,365 |
| 2024/02/22 | 2,448 | 2,453 | 2,447 | 2,451 | 627 |
| 2024/02/21 | 2,447 | 2,448 | 2,441 | 2,444 | 7,559 |
| 2024/02/20 | 2,445 | 2,446 | 2,438 | 2,444 | 1,819 |
| 2024/02/19 | 2,436 | 2,445 | 2,435 | 2,445 | 12,348 |
| 2024/02/16 | 2,444 | 2,444 | 2,436 | 2,436 | 1,046 |
| 2024/02/15 | 2,430 | 2,444 | 2,430 | 2,433 | 30,867 |
| 2024/02/14 | 2,426 | 2,438 | 2,426 | 2,431 | 67,501 |
| 2024/02/13 | 2,446 | 2,446 | 2,436 | 2,441 | 1,597 |
| 2024/02/09 | 2,451 | 2,451 | 2,440 | 2,444 | 2,506 |
| 2024/02/08 | 2,441 | 2,449 | 2,438 | 2,448 | 2,594 |
| 2024/02/07 | 2,447 | 2,447 | 2,438 | 2,443 | 2,331 |
| 2024/02/06 | 2,440 | 2,444 | 2,433 | 2,435 | 202,370 |
| 2024/02/05 | 2,447 | 2,449 | 2,439 | 2,440 | 2,584 |
| 2024/02/02 | 2,450 | 2,452 | 2,443 | 2,452 | 784 |
| 2024/02/01 | 2,428 | 2,440 | 2,426 | 2,438 | 3,082 |
| 2024/01/31 | 2,437 | 2,437 | 2,426 | 2,432 | 2,445 |
| 2024/01/30 | 2,440 | 2,440 | 2,429 | 2,433 | 4,481 |
| 2024/01/29 | 2,439 | 2,440 | 2,428 | 2,430 | 61,380 |
| 2024/01/26 | 2,431 | 2,440 | 2,430 | 2,439 | 2,982 |
| 2024/01/25 | 2,438 | 2,441 | 2,427 | 2,435 | 8,400 |
| 2024/01/24 | 2,447 | 2,447 | 2,432 | 2,439 | 20,715 |
| 2024/01/23 | 2,451 | 2,462 | 2,449 | 2,460 | 31,729 |
| 2024/01/22 | 2,459 | 2,459 | 2,452 | 2,453 | 3,191 |
| 2024/01/19 | 2,467 | 2,467 | 2,456 | 2,457 | 2,955 |
| 2024/01/18 | 2,482 | 2,482 | 2,465 | 2,469 | 6,275 |
| 2024/01/17 | 2,484 | 2,484 | 2,473 | 2,473 | 491 |
| 2024/01/16 | 2,487 | 2,488 | 2,479 | 2,483 | 18,219 |
| 2024/01/15 | 2,488 | 2,488 | 2,478 | 2,480 | 12,713 |
| 2024/01/12 | 2,478 | 2,484 | 2,474 | 2,474 | 6,191 |
| 2024/01/11 | 2,480 | 2,480 | 2,470 | 2,480 | 3,101 |
| 2024/01/10 | 2,478 | 2,486 | 2,473 | 2,480 | 8,368 |
| 2024/01/09 | 2,465 | 2,505 | 2,465 | 2,505 | 115,075 |
| 2024/01/05 | 2,469 | 2,473 | 2,464 | 2,473 | 5,488 |
| 2024/01/04 | 2,458 | 2,469 | 2,458 | 2,463 | 10,290 |
| 2023/12/29 | 2,474 | 2,476 | 2,465 | 2,471 | 7,461 |
| 2023/12/28 | 2,485 | 2,485 | 2,476 | 2,476 | 54,987 |
| 2023/12/27 | 2,477 | 2,479 | 2,471 | 2,473 | 911 |
| 2023/12/26 | 2,476 | 2,476 | 2,467 | 2,474 | 36,668 |
| 2023/12/25 | 2,464 | 2,477 | 2,449 | 2,477 | 3,596 |
| 2023/12/22 | 2,485 | 2,485 | 2,475 | 2,475 | 2,461 |
| 2023/12/21 | 2,482 | 2,495 | 2,482 | 2,495 | 1,437 |
| 2023/12/20 | 2,477 | 2,491 | 2,477 | 2,491 | 4,751 |
| 2023/12/19 | 2,460 | 2,470 | 2,454 | 2,469 | 1,304 |
| 2023/12/18 | 2,449 | 2,460 | 2,449 | 2,457 | 1,042 |
| 2023/12/15 | 2,466 | 2,466 | 2,449 | 2,449 | 1,021 |
| 2023/12/14 | 2,456 | 2,470 | 2,451 | 2,460 | 3,154 |
| 2023/12/13 | 2,443 | 2,455 | 2,440 | 2,455 | 3,817 |
| 2023/12/12 | 2,422 | 2,434 | 2,422 | 2,432 | 2,592 |
| 2023/12/11 | 2,430 | 2,430 | 2,419 | 2,424 | 16,305 |
| 2023/12/08 | 2,445 | 2,445 | 2,424 | 2,436 | 35,140 |
| 2023/12/07 | 2,469 | 2,469 | 2,441 | 2,441 | 763 |
| 2023/12/06 | 2,453 | 2,467 | 2,453 | 2,463 | 2,238 |
| 2023/12/05 | 2,456 | 2,456 | 2,450 | 2,456 | 450 |
| 2023/12/04 | 2,456 | 2,460 | 2,451 | 2,456 | 1,234 |
| 2023/12/01 | 2,450 | 2,454 | 2,446 | 2,451 | 39,118 |
| 2023/11/30 | 2,450 | 2,469 | 2,450 | 2,450 | 23,341 |
| 2023/11/29 | 2,440 | 2,451 | 2,440 | 2,449 | 14,184 |
| 2023/11/28 | 2,451 | 2,451 | 2,436 | 2,438 | 4,014 |
| 2023/11/27 | 2,440 | 2,441 | 2,435 | 2,438 | 1,302 |
| 2023/11/24 | 2,450 | 2,452 | 2,435 | 2,435 | 3,126 |
| 2023/11/22 | 2,467 | 2,467 | 2,451 | 2,451 | 15,036 |
| 2023/11/21 | 2,456 | 2,462 | 2,449 | 2,462 | 26,692 |
| 2023/11/20 | 2,452 | 2,452 | 2,441 | 2,446 | 6,316 |
| 2023/11/17 | 2,439 | 2,449 | 2,434 | 2,445 | 10,642 |
| 2023/11/16 | 2,448 | 2,449 | 2,426 | 2,434 | 11,236 |
| 2023/11/15 | 2,429 | 2,441 | 2,429 | 2,437 | 3,830 |
| 2023/11/14 | 2,410 | 2,419 | 2,410 | 2,417 | 4,096 |
| 2023/11/13 | 2,420 | 2,421 | 2,407 | 2,409 | 1,242 |
| 2023/11/10 | 2,420 | 2,424 | 2,418 | 2,420 | 2,339 |
| 2023/11/09 | 2,418 | 2,423 | 2,415 | 2,417 | 548 |
| 2023/11/08 | 2,412 | 2,418 | 2,405 | 2,418 | 2,092 |
| 2023/11/07 | 2,407 | 2,408 | 2,400 | 2,401 | 386 |
| 2023/11/06 | 2,393 | 2,409 | 2,392 | 2,406 | 4,278 |
| 2023/11/02 | 2,380 | 2,396 | 2,380 | 2,390 | 8,269 |
| 2023/11/01 | 2,382 | 2,389 | 2,378 | 2,378 | 2,986 |
| 2023/10/31 | 2,387 | 2,396 | 2,380 | 2,384 | 2,447 |
| 2023/10/30 | 2,404 | 2,404 | 2,391 | 2,391 | 1,850 |
| 2023/10/27 | 2,403 | 2,404 | 2,395 | 2,395 | 5,098 |
| 2023/10/26 | 2,401 | 2,404 | 2,395 | 2,403 | 11,692 |
| 2023/10/25 | 2,403 | 2,403 | 2,396 | 2,400 | 1,152 |
| 2023/10/24 | 2,400 | 2,403 | 2,396 | 2,401 | 683 |
| 2023/10/23 | 2,405 | 2,405 | 2,399 | 2,400 | 2,217 |
| 2023/10/20 | 2,411 | 2,413 | 2,405 | 2,409 | 1,367 |
| 2023/10/19 | 2,424 | 2,424 | 2,411 | 2,414 | 578 |
| 2023/10/18 | 2,432 | 2,432 | 2,414 | 2,421 | 1,587 |
| 2023/10/17 | 2,438 | 2,438 | 2,424 | 2,425 | 2,914 |
| 2023/10/16 | 2,453 | 2,454 | 2,437 | 2,438 | 4,110 |
| 2023/10/13 | 2,433 | 2,448 | 2,433 | 2,442 | 4,715 |
| 2023/10/12 | 2,449 | 2,449 | 2,433 | 2,439 | 602 |
| 2023/10/11 | 2,440 | 2,440 | 2,426 | 2,427 | 2,014 |
| 2023/10/10 | 2,425 | 2,450 | 2,425 | 2,440 | 1,798 |
| 2023/10/06 | 2,433 | 2,458 | 2,427 | 2,427 | 3,914 |
| 2023/10/05 | 2,426 | 2,432 | 2,426 | 2,427 | 590 |
| 2023/10/04 | 2,439 | 2,440 | 2,426 | 2,426 | 14,376 |
| 2023/10/03 | 2,436 | 2,445 | 2,436 | 2,438 | 15,710 |