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 |
|---|---|---|---|---|---|
| 2025/09/03 | 2,182 | 2,182 | 2,169 | 2,181 | 51,374 |
| 2025/09/02 | 2,174 | 2,182 | 2,174 | 2,182 | 7,903 |
| 2025/09/01 | 2,178 | 2,181 | 2,175 | 2,181 | 3,462 |
| 2025/08/29 | 2,179 | 2,180 | 2,176 | 2,178 | 1,915 |
| 2025/08/28 | 2,173 | 2,179 | 2,173 | 2,179 | 2,031 |
| 2025/08/27 | 2,173 | 2,180 | 2,171 | 2,176 | 3,941 |
| 2025/08/26 | 2,174 | 2,175 | 2,167 | 2,174 | 1,735 |
| 2025/08/25 | 2,170 | 2,175 | 2,168 | 2,175 | 10,285 |
| 2025/08/22 | 2,174 | 2,177 | 2,173 | 2,177 | 1,518 |
| 2025/08/21 | 2,177 | 2,184 | 2,177 | 2,182 | 4,312 |
| 2025/08/20 | 2,188 | 2,188 | 2,178 | 2,185 | 3,846 |
| 2025/08/19 | 2,187 | 2,191 | 2,180 | 2,184 | 9,657 |
| 2025/08/18 | 2,186 | 2,192 | 2,183 | 2,189 | 2,091 |
| 2025/08/15 | 2,193 | 2,195 | 2,187 | 2,191 | 6,970 |
| 2025/08/14 | 2,196 | 2,199 | 2,189 | 2,199 | 8,066 |
| 2025/08/13 | 2,190 | 2,199 | 2,190 | 2,193 | 7,257 |
| 2025/08/12 | 2,199 | 2,201 | 2,193 | 2,193 | 11,809 |
| 2025/08/08 | 2,197 | 2,202 | 2,194 | 2,201 | 8,709 |
| 2025/08/07 | 2,200 | 2,205 | 2,199 | 2,205 | 6,417 |
| 2025/08/06 | 2,195 | 2,200 | 2,195 | 2,199 | 27,618 |
| 2025/08/05 | 2,196 | 2,201 | 2,194 | 2,200 | 35,460 |
| 2025/08/04 | 2,203 | 2,210 | 2,193 | 2,200 | 17,695 |
| 2025/08/01 | 2,189 | 2,198 | 2,188 | 2,192 | 7,365 |
| 2025/07/31 | 2,190 | 2,193 | 2,184 | 2,193 | 17,726 |
| 2025/07/30 | 2,194 | 2,199 | 2,190 | 2,197 | 56,526 |
| 2025/07/29 | 2,199 | 2,199 | 2,186 | 2,194 | 19,926 |
| 2025/07/28 | 2,189 | 2,195 | 2,189 | 2,195 | 10,649 |
| 2025/07/25 | 2,183 | 2,190 | 2,180 | 2,189 | 3,038 |
| 2025/07/24 | 2,179 | 2,183 | 2,174 | 2,183 | 10,994 |
| 2025/07/23 | 2,197 | 2,197 | 2,169 | 2,184 | 22,543 |
| 2025/07/22 | 2,196 | 2,198 | 2,188 | 2,198 | 4,830 |
| 2025/07/18 | 2,185 | 2,193 | 2,183 | 2,192 | 9,011 |
| 2025/07/17 | 2,184 | 2,187 | 2,183 | 2,187 | 983 |
| 2025/07/16 | 2,182 | 2,186 | 2,174 | 2,186 | 13,308 |
| 2025/07/15 | 2,188 | 2,188 | 2,176 | 2,184 | 19,854 |
| 2025/07/14 | 2,198 | 2,198 | 2,187 | 2,192 | 13,704 |
| 2025/07/11 | 2,198 | 2,202 | 2,195 | 2,200 | 6,789 |
| 2025/07/10 | 2,198 | 2,204 | 2,191 | 2,198 | 8,367 |
| 2025/07/09 | 2,207 | 2,207 | 2,202 | 2,203 | 10,166 |
| 2025/07/08 | 2,249 | 2,249 | 2,211 | 2,217 | 29,070 |
| 2025/07/07 | 2,229 | 2,229 | 2,221 | 2,226 | 4,379 |
| 2025/07/04 | 2,221 | 2,230 | 2,221 | 2,228 | 1,865 |
| 2025/07/03 | 2,241 | 2,241 | 2,229 | 2,229 | 1,836 |
| 2025/07/02 | 2,239 | 2,243 | 2,235 | 2,242 | 3,354 |
| 2025/07/01 | 2,247 | 2,247 | 2,227 | 2,238 | 7,861 |
| 2025/06/30 | 2,231 | 2,234 | 2,223 | 2,229 | 26,465 |
| 2025/06/27 | 2,242 | 2,242 | 2,229 | 2,230 | 1,889 |
| 2025/06/26 | 2,235 | 2,239 | 2,228 | 2,231 | 23,162 |
| 2025/06/25 | 2,230 | 2,235 | 2,226 | 2,233 | 4,244 |
| 2025/06/24 | 2,229 | 2,233 | 2,223 | 2,230 | 59,334 |
| 2025/06/23 | 2,254 | 2,254 | 2,224 | 2,226 | 17,139 |
| 2025/06/20 | 2,230 | 2,234 | 2,228 | 2,234 | 744 |
| 2025/06/19 | 2,226 | 2,230 | 2,226 | 2,227 | 3,864 |
| 2025/06/18 | 2,231 | 2,231 | 2,224 | 2,226 | 2,034 |
| 2025/06/17 | 2,227 | 2,244 | 2,218 | 2,244 | 8,215 |
| 2025/06/16 | 2,230 | 2,234 | 2,220 | 2,224 | 5,194 |
| 2025/06/13 | 2,225 | 2,241 | 2,225 | 2,230 | 26,737 |
| 2025/06/12 | 2,226 | 2,226 | 2,220 | 2,225 | 1,329 |
| 2025/06/11 | 2,222 | 2,226 | 2,220 | 2,226 | 2,019 |
| 2025/06/10 | 2,224 | 2,232 | 2,221 | 2,224 | 25,928 |
| 2025/06/09 | 2,228 | 2,231 | 2,221 | 2,228 | 19,121 |
| 2025/06/06 | 2,224 | 2,228 | 2,222 | 2,228 | 1,036 |
| 2025/06/05 | 2,223 | 2,230 | 2,218 | 2,229 | 43,105 |
| 2025/06/04 | 2,223 | 2,224 | 2,213 | 2,217 | 4,901 |
| 2025/06/03 | 2,216 | 2,222 | 2,213 | 2,222 | 4,980 |
| 2025/06/02 | 2,221 | 2,221 | 2,211 | 2,217 | 1,497 |
| 2025/05/30 | 2,222 | 2,222 | 2,208 | 2,213 | 4,667 |
| 2025/05/29 | 2,208 | 2,219 | 2,208 | 2,214 | 1,756 |
| 2025/05/28 | 2,220 | 2,224 | 2,213 | 2,219 | 4,903 |
| 2025/05/27 | 2,209 | 2,228 | 2,202 | 2,222 | 57,131 |
| 2025/05/26 | 2,200 | 2,207 | 2,198 | 2,207 | 9,126 |
| 2025/05/23 | 2,196 | 2,197 | 2,187 | 2,197 | 2,306 |
| 2025/05/22 | 2,199 | 2,199 | 2,185 | 2,196 | 42,544 |
| 2025/05/21 | 2,200 | 2,200 | 2,193 | 2,199 | 32,543 |
| 2025/05/20 | 2,217 | 2,219 | 2,200 | 2,201 | 98,731 |
| 2025/05/19 | 2,210 | 2,220 | 2,210 | 2,213 | 1,184 |
| 2025/05/16 | 2,230 | 2,230 | 2,215 | 2,218 | 4,208 |
| 2025/05/15 | 2,246 | 2,248 | 2,214 | 2,237 | 1,181 |
| 2025/05/14 | 2,227 | 2,232 | 2,222 | 2,229 | 19,436 |
| 2025/05/13 | 2,221 | 2,221 | 2,209 | 2,212 | 51,008 |
| 2025/05/12 | 2,235 | 2,236 | 2,218 | 2,221 | 15,194 |
| 2025/05/09 | 2,236 | 2,239 | 2,232 | 2,235 | 13,234 |
| 2025/05/08 | 2,250 | 2,250 | 2,238 | 2,243 | 35,991 |
| 2025/05/07 | 2,259 | 2,260 | 2,238 | 2,259 | 247,480 |
| 2025/05/02 | 2,280 | 2,280 | 2,255 | 2,263 | 4,582 |
| 2025/05/01 | 2,256 | 2,266 | 2,246 | 2,257 | 32,194 |
| 2025/04/30 | 2,249 | 2,259 | 2,249 | 2,257 | 8,241 |
| 2025/04/28 | 2,240 | 2,257 | 2,240 | 2,248 | 1,061 |
| 2025/04/25 | 2,249 | 2,258 | 2,248 | 2,249 | 1,696 |
| 2025/04/24 | 2,279 | 2,279 | 2,237 | 2,250 | 415 |
| 2025/04/23 | 2,231 | 2,254 | 2,231 | 2,252 | 18,264 |
| 2025/04/22 | 2,242 | 2,245 | 2,231 | 2,231 | 7,231 |
| 2025/04/21 | 2,257 | 2,257 | 2,245 | 2,248 | 1,335 |
| 2025/04/18 | 2,279 | 2,279 | 2,248 | 2,257 | 42,231 |
| 2025/04/17 | 2,252 | 2,256 | 2,248 | 2,248 | 22,560 |
| 2025/04/16 | 2,239 | 2,252 | 2,238 | 2,252 | 2,138 |
| 2025/04/15 | 2,231 | 2,238 | 2,223 | 2,238 | 54,010 |
| 2025/04/14 | 2,237 | 2,248 | 2,228 | 2,230 | 35,948 |
| 2025/04/11 | 2,241 | 2,261 | 2,238 | 2,238 | 57,005 |
| 2025/04/10 | 2,262 | 2,264 | 2,239 | 2,262 | 11,364 |
| 2025/04/09 | 2,282 | 2,289 | 2,251 | 2,264 | 173,259 |
| 2025/04/08 | 2,292 | 2,338 | 2,273 | 2,273 | 47,557 |
| 2025/04/07 | 2,380 | 2,410 | 2,314 | 2,339 | 78,101 |
| 2025/04/04 | 2,298 | 2,345 | 2,280 | 2,345 | 33,261 |
| 2025/04/03 | 2,264 | 2,299 | 2,264 | 2,299 | 12,658 |
| 2025/04/02 | 2,260 | 2,267 | 2,252 | 2,263 | 2,402 |
| 2025/04/01 | 2,250 | 2,256 | 2,248 | 2,256 | 2,996 |
| 2025/03/31 | 2,251 | 2,270 | 2,248 | 2,255 | 26,823 |
| 2025/03/28 | 2,239 | 2,251 | 2,238 | 2,251 | 12,454 |
| 2025/03/27 | 2,238 | 2,240 | 2,234 | 2,239 | 661 |
| 2025/03/26 | 2,236 | 2,240 | 2,232 | 2,240 | 1,711 |
| 2025/03/25 | 2,245 | 2,245 | 2,234 | 2,239 | 886 |
| 2025/03/24 | 2,243 | 2,246 | 2,235 | 2,244 | 31,117 |
| 2025/03/21 | 2,243 | 2,249 | 2,241 | 2,245 | 604 |
| 2025/03/19 | 2,247 | 2,250 | 2,242 | 2,242 | 3,325 |
| 2025/03/18 | 2,257 | 2,257 | 2,241 | 2,246 | 5,536 |
| 2025/03/17 | 2,245 | 2,260 | 2,240 | 2,260 | 34,995 |
| 2025/03/14 | 2,259 | 2,259 | 2,237 | 2,245 | 4,161 |
| 2025/03/13 | 2,252 | 2,253 | 2,243 | 2,249 | 2,186 |
| 2025/03/12 | 2,235 | 2,242 | 2,230 | 2,231 | 9,379 |
| 2025/03/11 | 2,236 | 2,246 | 2,236 | 2,236 | 5,855 |
| 2025/03/10 | 2,241 | 2,245 | 2,236 | 2,236 | 9,299 |
| 2025/03/07 | 2,256 | 2,264 | 2,246 | 2,247 | 123,494 |
| 2025/03/06 | 2,272 | 2,272 | 2,241 | 2,241 | 10,934 |
| 2025/03/05 | 2,280 | 2,280 | 2,270 | 2,274 | 2,423 |
| 2025/03/04 | 2,283 | 2,287 | 2,277 | 2,278 | 1,714 |
| 2025/03/03 | 2,281 | 2,288 | 2,270 | 2,281 | 4,566 |
| 2025/02/28 | 2,288 | 2,290 | 2,284 | 2,284 | 598 |
| 2025/02/27 | 2,290 | 2,291 | 2,282 | 2,288 | 1,240 |
| 2025/02/26 | 2,293 | 2,299 | 2,289 | 2,292 | 3,327 |
| 2025/02/25 | 2,280 | 2,300 | 2,280 | 2,288 | 8,809 |
| 2025/02/21 | 2,285 | 2,296 | 2,283 | 2,283 | 8,799 |
| 2025/02/20 | 2,268 | 2,284 | 2,268 | 2,283 | 1,386 |
| 2025/02/19 | 2,279 | 2,285 | 2,276 | 2,281 | 21,904 |
| 2025/02/18 | 2,286 | 2,290 | 2,281 | 2,281 | 1,760 |
| 2025/02/17 | 2,305 | 2,305 | 2,287 | 2,287 | 783 |
| 2025/02/14 | 2,308 | 2,308 | 2,295 | 2,298 | 366 |
| 2025/02/13 | 2,305 | 2,305 | 2,286 | 2,295 | 1,758 |
| 2025/02/12 | 2,291 | 2,297 | 2,287 | 2,292 | 19,122 |
| 2025/02/10 | 2,317 | 2,318 | 2,293 | 2,299 | 2,967 |
| 2025/02/07 | 2,299 | 2,309 | 2,299 | 2,304 | 304 |
| 2025/02/06 | 2,292 | 2,298 | 2,282 | 2,298 | 39,416 |
| 2025/02/05 | 2,292 | 2,296 | 2,280 | 2,293 | 36,199 |
| 2025/02/04 | 2,304 | 2,306 | 2,301 | 2,303 | 2,310 |
| 2025/02/03 | 2,318 | 2,318 | 2,305 | 2,310 | 13,443 |
| 2025/01/31 | 2,319 | 2,319 | 2,313 | 2,314 | 140 |
| 2025/01/30 | 2,319 | 2,323 | 2,318 | 2,319 | 1,056 |
| 2025/01/29 | 2,324 | 2,324 | 2,318 | 2,319 | 456 |
| 2025/01/28 | 2,309 | 2,322 | 2,309 | 2,318 | 546 |
| 2025/01/27 | 2,307 | 2,317 | 2,307 | 2,307 | 5,207 |
| 2025/01/24 | 2,323 | 2,323 | 2,311 | 2,316 | 794 |
| 2025/01/23 | 2,323 | 2,323 | 2,318 | 2,320 | 1,019 |
| 2025/01/22 | 2,322 | 2,322 | 2,314 | 2,321 | 2,865 |
| 2025/01/21 | 2,317 | 2,321 | 2,314 | 2,321 | 2,459 |
| 2025/01/20 | 2,310 | 2,319 | 2,310 | 2,316 | 358 |
| 2025/01/17 | 2,314 | 2,319 | 2,312 | 2,312 | 25,525 |
| 2025/01/16 | 2,308 | 2,321 | 2,303 | 2,312 | 16,714 |
| 2025/01/15 | 2,322 | 2,322 | 2,300 | 2,303 | 2,343 |
| 2025/01/14 | 2,316 | 2,316 | 2,298 | 2,306 | 5,092 |
| 2025/01/10 | 2,335 | 2,335 | 2,313 | 2,316 | 1,290 |
| 2025/01/09 | 2,316 | 2,316 | 2,310 | 2,315 | 3,472 |
| 2025/01/08 | 2,331 | 2,331 | 2,310 | 2,317 | 5,630 |
| 2025/01/07 | 2,344 | 2,344 | 2,325 | 2,330 | 2,785 |
| 2025/01/06 | 2,332 | 2,335 | 2,326 | 2,326 | 6,120 |
| 2024/12/30 | 2,335 | 2,336 | 2,330 | 2,333 | 1,885 |
| 2024/12/27 | 2,343 | 2,343 | 2,335 | 2,337 | 1,802 |
| 2024/12/26 | 2,344 | 2,344 | 2,331 | 2,339 | 1,908 |
| 2024/12/25 | 2,342 | 2,344 | 2,336 | 2,341 | 658 |
| 2024/12/24 | 2,345 | 2,345 | 2,334 | 2,341 | 16,421 |
| 2024/12/23 | 2,339 | 2,345 | 2,335 | 2,337 | 2,934 |
| 2024/12/20 | 2,332 | 2,345 | 2,332 | 2,339 | 2,680 |
| 2024/12/19 | 2,331 | 2,332 | 2,326 | 2,329 | 2,291 |
| 2024/12/18 | 2,334 | 2,334 | 2,329 | 2,332 | 70,942 |
| 2024/12/17 | 2,330 | 2,336 | 2,330 | 2,331 | 432 |
| 2024/12/16 | 2,334 | 2,341 | 2,332 | 2,332 | 34,187 |
| 2024/12/13 | 2,341 | 2,345 | 2,339 | 2,341 | 19,131 |
| 2024/12/12 | 2,333 | 2,338 | 2,330 | 2,337 | 2,460 |
| 2024/12/11 | 2,331 | 2,334 | 2,331 | 2,331 | 14,443 |
| 2024/12/10 | 2,338 | 2,339 | 2,330 | 2,333 | 30,405 |
| 2024/12/09 | 2,340 | 2,343 | 2,334 | 2,334 | 3,756 |
| 2024/12/06 | 2,333 | 2,339 | 2,332 | 2,333 | 4,935 |
| 2024/12/05 | 2,325 | 2,333 | 2,325 | 2,330 | 1,011 |
| 2024/12/04 | 2,335 | 2,339 | 2,333 | 2,333 | 1,568 |
| 2024/12/03 | 2,334 | 2,334 | 2,323 | 2,327 | 1,545 |
| 2024/12/02 | 2,325 | 2,332 | 2,320 | 2,332 | 2,897 |
| 2024/11/29 | 2,324 | 2,335 | 2,324 | 2,335 | 1,055 |
| 2024/11/28 | 2,333 | 2,335 | 2,328 | 2,335 | 10,083 |
| 2024/11/27 | 2,337 | 2,337 | 2,329 | 2,332 | 4,671 |
| 2024/11/26 | 2,336 | 2,336 | 2,331 | 2,336 | 8,668 |
| 2024/11/25 | 2,333 | 2,335 | 2,330 | 2,332 | 2,020 |
| 2024/11/22 | 2,331 | 2,332 | 2,326 | 2,332 | 8,447 |
| 2024/11/21 | 2,332 | 2,332 | 2,324 | 2,326 | 139 |
| 2024/11/20 | 2,331 | 2,333 | 2,327 | 2,331 | 2,552 |
| 2024/11/19 | 2,324 | 2,330 | 2,324 | 2,326 | 1,726 |
| 2024/11/18 | 2,323 | 2,331 | 2,323 | 2,324 | 212,803 |
| 2024/11/15 | 2,332 | 2,332 | 2,322 | 2,325 | 20,703 |
| 2024/11/14 | 2,330 | 2,334 | 2,325 | 2,326 | 3,728 |
| 2024/11/13 | 2,341 | 2,341 | 2,330 | 2,338 | 29,284 |
| 2024/11/12 | 2,346 | 2,346 | 2,340 | 2,340 | 332 |
| 2024/11/11 | 2,349 | 2,349 | 2,341 | 2,346 | 2,790 |