日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/24 1,997 1,998 1,993 1,993 4,402
2026/07/23 2,003 2,019 1,999 2,001 5,437
2026/07/22 2,000 2,006 1,998 2,004 26,424
2026/07/21 2,010 2,010 2,003 2,005 9,240
2026/07/17 2,011 2,012 2,004 2,012 5,093
2026/07/16 2,003 2,013 2,003 2,007 1,559
2026/07/15 2,006 2,018 2,006 2,016 13,239
2026/07/14 1,997 2,005 1,994 2,005 16,604
2026/07/13 1,996 1,999 1,993 1,993 9,186
2026/07/10 1,987 1,997 1,980 1,996 4,789
2026/07/09 1,981 1,989 1,978 1,989 31,013
2026/07/08 1,994 1,994 1,987 1,992 11,704
2026/07/07 1,995 1,999 1,992 1,992 7,801
2026/07/06 2,001 2,001 1,996 2,000 4,708
2026/07/03 1,998 2,004 1,994 2,003 92,750
2026/07/02 1,999 2,012 1,999 2,005 10,835
2026/07/01 2,010 2,014 2,007 2,014 17,355
2026/06/30 2,025 2,027 2,015 2,017 5,989
2026/06/29 2,033 2,041 2,025 2,030 6,896
2026/06/26 2,020 2,032 2,020 2,032 2,578
2026/06/25 2,019 2,030 2,019 2,030 19,779
2026/06/24 2,018 2,039 2,018 2,025 1,759
2026/06/23 2,020 2,035 2,017 2,035 7,498
2026/06/22 2,025 2,025 2,018 2,022 7,526
2026/06/19 2,024 2,032 2,024 2,029 2,221
2026/06/18 2,030 2,034 2,027 2,033 123,960
2026/06/17 2,023 2,036 2,023 2,035 169,283
2026/06/16 2,033 2,034 2,021 2,023 8,828
2026/06/15 2,028 2,039 2,028 2,035 3,316
2026/06/12 2,029 2,029 2,020 2,020 17,514
2026/06/11 2,017 2,020 2,015 2,018 2,088
2026/06/10 2,017 2,022 2,008 2,022 26,631
2026/06/09 2,008 2,025 2,003 2,025 5,632
2026/06/08 2,016 2,016 2,007 2,012 4,395
2026/06/05 2,012 2,019 2,012 2,013 2,203
2026/06/04 2,021 2,022 2,013 2,015 11,369
2026/06/03 2,011 2,033 2,011 2,022 19,000
2026/06/02 2,014 2,032 2,009 2,032 19,636
2026/06/01 2,018 2,018 2,009 2,016 51,591
2026/05/29 2,014 2,021 2,013 2,017 12,085
2026/05/28 2,010 2,020 2,009 2,020 11,539
2026/05/27 2,018 2,018 2,003 2,016 12,105
2026/05/26 2,010 2,010 2,004 2,008 14,300
2026/05/25 1,999 2,013 1,999 2,013 4,739
2026/05/22 1,993 1,998 1,993 1,998 63,730
2026/05/21 2,000 2,001 1,991 1,993 13,075
2026/05/20 1,980 1,993 1,980 1,993 17,161
2026/05/19 1,997 2,002 1,982 1,982 17,541
2026/05/18 1,992 1,997 1,985 1,997 77,116
2026/05/15 2,011 2,013 2,001 2,003 5,715
2026/05/14 2,024 2,026 2,016 2,017 34,327
2026/05/13 2,025 2,025 2,020 2,022 3,079
2026/05/12 2,034 2,034 2,026 2,031 8,604
2026/05/11 2,044 2,044 2,036 2,036 4,737
2026/05/08 2,047 2,047 2,039 2,046 2,967
2026/05/07 2,040 2,042 2,036 2,042 17,130
2026/05/01 2,042 2,042 2,035 2,038 4,095
2026/04/30 2,043 2,044 2,035 2,035 71,568
2026/04/28 2,044 2,046 2,042 2,042 4,516
2026/04/27 2,052 2,052 2,044 2,047 9,097
2026/04/24 2,053 2,053 2,048 2,051 5,933
2026/04/23 2,053 2,059 2,053 2,059 4,893
2026/04/22 2,058 2,060 2,054 2,057 8,755
2026/04/21 2,055 2,060 2,055 2,060 1,700
2026/04/20 2,055 2,057 2,053 2,057 5,033
2026/04/17 2,050 2,055 2,050 2,053 3,214
2026/04/16 2,050 2,057 2,050 2,057 7,527
2026/04/15 2,052 2,058 2,046 2,058 14,922
2026/04/14 2,038 2,049 2,038 2,045 20,231
2026/04/13 2,051 2,051 2,035 2,041 21,673
2026/04/10 2,050 2,053 2,048 2,051 20,882
2026/04/09 2,052 2,056 2,049 2,052 22,986
2026/04/08 2,054 2,065 2,054 2,064 11,489
2026/04/07 2,053 2,057 2,051 2,053 89,483
2026/04/06 2,058 2,063 2,053 2,053 23,762
2026/04/03 2,059 2,062 2,057 2,062 8,023
2026/03/27 2,070 2,079 2,059 2,059 17,863
2026/03/26 2,083 2,084 2,077 2,077 32,630
2026/03/25 2,081 2,083 2,077 2,082 14,892
2026/03/24 2,070 2,080 2,070 2,078 5,826
2026/03/23 2,084 2,084 2,070 2,074 15,048
2026/03/19 2,083 2,086 2,079 2,084 21,893
2026/03/18 2,078 2,096 2,078 2,096 4,858
2026/03/17 2,077 2,086 2,076 2,077 4,227
2026/03/16 2,087 2,087 2,078 2,079 18,213
2026/03/13 2,091 2,091 2,079 2,090 29,463
2026/03/12 2,094 2,094 2,091 2,091 3,674
2026/03/11 2,091 2,110 2,091 2,110 3,885
2026/03/10 2,093 2,100 2,093 2,100 46,585
2026/03/09 2,096 2,097 2,084 2,093 41,765
2026/03/06 2,104 2,105 2,096 2,099 8,962
2026/03/05 2,100 2,104 2,096 2,103 10,918
2026/03/04 2,105 2,112 2,103 2,107 27,705
2026/03/03 2,107 2,116 2,102 2,102 62,370
2026/03/02 2,114 2,120 2,111 2,116 8,573
2026/02/27 2,105 2,113 2,103 2,110 17,138
2026/02/26 2,132 2,132 2,096 2,107 93,305
2026/02/25 2,121 2,123 2,103 2,103 174,368
2026/02/24 2,123 2,123 2,109 2,116 24,756
2026/02/20 2,103 2,113 2,103 2,111 62,075
2026/02/19 2,100 2,103 2,098 2,103 10,286
2026/02/18 2,100 2,107 2,098 2,102 18,698
2026/02/17 2,088 2,102 2,084 2,100 27,711
2026/02/16 2,094 2,094 2,084 2,091 26,530
2026/02/13 2,090 2,092 2,083 2,092 63,350
2026/02/12 2,087 2,094 2,081 2,086 48,067
2026/02/10 2,068 2,179 2,068 2,104 140,270
2026/02/09 2,069 2,071 2,065 2,068 125,079
2026/02/06 2,074 2,084 2,072 2,078 54,557
2026/02/05 2,068 2,069 2,065 2,069 21,969
2026/02/04 2,067 2,069 2,063 2,066 30,142
2026/02/03 2,070 2,072 2,060 2,072 109,510
2026/02/02 2,064 2,071 2,061 2,070 106,949
2026/01/30 2,068 2,072 2,066 2,069 82,058
2026/01/29 2,067 2,068 2,061 2,067 54,426
2026/01/28 2,065 2,070 2,060 2,070 47,310
2026/01/27 2,066 2,066 2,058 2,062 63,016
2026/01/26 2,069 2,071 2,065 2,071 36,952
2026/01/23 2,061 2,065 2,058 2,063 131,443
2026/01/22 2,056 2,067 2,052 2,065 200,063
2026/01/21 2,049 2,059 2,042 2,056 168,597
2026/01/20 2,070 2,070 2,043 2,044 243,959
2026/01/19 2,083 2,083 2,063 2,070 97,843
2026/01/16 2,086 2,088 2,081 2,082 31,128
2026/01/15 2,088 2,088 2,082 2,085 60,839
2026/01/14 2,084 2,085 2,080 2,085 30,235
2026/01/13 2,094 2,094 2,080 2,080 33,808
2026/01/09 2,092 2,097 2,092 2,094 81,518
2026/01/08 2,093 2,111 2,093 2,111 64,503
2026/01/07 2,098 2,102 2,096 2,099 57,305
2026/01/06 2,106 2,106 2,098 2,102 77,313
2026/01/05 2,109 2,109 2,100 2,107 12,089
2025/12/30 2,111 2,116 2,105 2,105 23,907
2025/12/29 2,114 2,120 2,112 2,116 12,082
2025/12/26 2,120 2,120 2,112 2,114 4,138
2025/12/25 2,112 2,116 2,110 2,115 2,927
2025/12/24 2,110 2,121 2,108 2,113 21,176
2025/12/23 2,109 2,116 2,109 2,111 29,409
2025/12/22 2,107 2,114 2,103 2,114 127,954
2025/12/19 2,124 2,125 2,112 2,116 20,055
2025/12/18 2,121 2,126 2,121 2,125 15,484
2025/12/17 2,125 2,127 2,120 2,127 23,225
2025/12/16 2,124 2,125 2,117 2,125 8,651
2025/12/15 2,127 2,130 2,122 2,126 16,083
2025/12/12 2,127 2,130 2,122 2,125 19,628
2025/12/11 2,133 2,135 2,124 2,135 68,138
2025/12/10 2,124 2,163 2,116 2,130 137,327
2025/12/09 2,125 2,127 2,121 2,127 24,611
2025/12/08 2,121 2,126 2,121 2,123 6,789
2025/12/05 2,126 2,126 2,122 2,123 2,995
2025/12/04 2,127 2,128 2,122 2,126 12,201
2025/12/03 2,132 2,133 2,128 2,129 4,518
2025/12/02 2,130 2,142 2,129 2,142 6,856
2025/12/01 2,134 2,139 2,127 2,129 22,282
2025/11/28 2,147 2,151 2,140 2,151 16,579
2025/11/27 2,143 2,147 2,142 2,147 6,503
2025/11/26 2,139 2,142 2,137 2,141 6,239
2025/11/25 2,140 2,145 2,140 2,142 46,743
2025/11/21 2,136 2,145 2,136 2,142 20,678
2025/11/20 2,140 2,141 2,128 2,136 59,466
2025/11/19 2,149 2,149 2,143 2,148 18,213
2025/11/18 2,157 2,157 2,148 2,157 36,645
2025/11/17 2,161 2,161 2,155 2,158 6,100
2025/11/14 2,171 2,171 2,159 2,170 14,369
2025/11/13 2,166 2,167 2,161 2,166 4,677
2025/11/12 2,167 2,169 2,164 2,169 5,876
2025/11/11 2,166 2,169 2,166 2,168 11,011
2025/11/10 2,181 2,181 2,167 2,169 26,232
2025/11/07 2,177 2,177 2,171 2,173 1,482
2025/11/06 2,177 2,184 2,171 2,184 11,620
2025/11/05 2,179 2,182 2,171 2,182 10,765
2025/11/04 2,182 2,182 2,169 2,175 69,644
2025/10/31 2,181 2,183 2,178 2,183 3,942
2025/10/30 2,180 2,183 2,175 2,181 4,439
2025/10/29 2,180 2,180 2,176 2,180 5,382
2025/10/28 2,174 2,178 2,174 2,178 68,015
2025/10/27 2,177 2,179 2,174 2,179 25,346
2025/10/24 2,171 2,180 2,171 2,180 16,478
2025/10/23 2,178 2,178 2,169 2,175 112,668
2025/10/22 2,169 2,178 2,167 2,178 48,194
2025/10/21 2,168 2,178 2,168 2,178 6,135
2025/10/20 2,168 2,169 2,164 2,169 53,907
2025/10/17 2,170 2,179 2,170 2,178 53,346
2025/10/16 2,165 2,171 2,163 2,170 33,600
2025/10/15 2,161 2,174 2,160 2,174 67,759
2025/10/14 2,175 2,175 2,161 2,168 46,899
2025/10/10 2,163 2,175 2,156 2,175 1,860
2025/10/09 2,161 2,167 2,155 2,155 11,397
2025/10/08 2,170 2,176 2,165 2,176 4,711
2025/10/07 2,167 2,171 2,162 2,171 20,722
2025/10/06 2,180 2,181 2,170 2,175 88,624
2025/10/03 2,179 2,182 2,176 2,178 27,074
2025/10/02 2,180 2,188 2,179 2,182 3,922
2025/10/01 2,185 2,188 2,177 2,181 3,232
2025/09/30 2,186 2,189 2,180 2,185 2,096
2025/09/29 2,187 2,188 2,180 2,186 8,977
2025/09/26 2,184 2,188 2,182 2,187 17,352
2025/09/25 2,177 2,183 2,174 2,183 3,637
2025/09/24 2,181 2,182 2,176 2,182 21,139
2025/09/22 2,178 2,182 2,171 2,182 4,278

このページの先頭へ