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 |
|---|---|---|---|---|---|
| 2026/01/21 | 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 |
| 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 |