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
2026/03/06 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
2025/09/19 2,181 2,184 2,169 2,177 95,343
2025/09/18 2,177 2,184 2,177 2,184 1,600
2025/09/17 2,178 2,180 2,171 2,180 15,904
2025/09/16 2,180 2,185 2,175 2,185 4,765
2025/09/12 2,170 2,180 2,170 2,179 2,862
2025/09/11 2,180 2,181 2,177 2,181 2,371
2025/09/10 2,174 2,182 2,174 2,182 5,010
2025/09/09 2,180 2,184 2,176 2,179 5,397
2025/09/08 2,176 2,182 2,175 2,182 4,639
2025/09/05 2,178 2,183 2,177 2,181 1,628
2025/09/04 2,170 2,183 2,170 2,183 14,222
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

このページの先頭へ