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
2020/12/30 2,734 2,736 2,730 2,734 6,426
2020/12/29 2,738 2,738 2,733 2,733 498
2020/12/28 2,738 2,738 2,732 2,734 4,529
2020/12/25 2,742 2,742 2,737 2,738 198
2020/12/24 2,738 2,739 2,736 2,736 496
2020/12/23 2,740 2,740 2,737 2,740 165
2020/12/22 2,739 2,740 2,736 2,740 2,125
2020/12/21 2,737 2,740 2,737 2,737 6,391
2020/12/18 2,736 2,739 2,736 2,738 633
2020/12/17 2,738 2,739 2,733 2,736 159,465
2020/12/16 2,738 2,738 2,734 2,734 142
2020/12/15 2,735 2,738 2,734 2,738 134
2020/12/14 2,736 2,738 2,736 2,736 4,273
2020/12/11 2,737 2,739 2,736 2,737 1,058
2020/12/10 2,733 2,737 2,733 2,735 1,682
2020/12/09 2,737 2,737 2,733 2,733 8,717
2020/12/08 2,731 2,735 2,731 2,734 4,414
2020/12/07 2,731 2,731 2,727 2,728 1,235
2020/12/04 2,731 2,736 2,731 2,731 28,313
2020/12/03 2,732 2,736 2,731 2,731 25,903
2020/12/02 2,734 2,734 2,728 2,731 10,100
2020/12/01 2,732 2,733 2,731 2,731 2,797
2020/11/30 2,733 2,733 2,728 2,728 900
2020/11/27 2,735 2,735 2,732 2,732 2,515
2020/11/26 2,735 2,736 2,733 2,733 2,397
2020/11/25 2,734 2,734 2,731 2,733 6,159
2020/11/24 2,737 2,737 2,731 2,731 4,265
2020/11/20 2,735 2,738 2,735 2,738 3,418
2020/11/19 2,730 2,735 2,730 2,734 1,620
2020/11/18 2,733 2,734 2,731 2,731 25,338
2020/11/17 2,731 2,732 2,729 2,732 563
2020/11/16 2,731 2,731 2,728 2,731 475
2020/11/13 2,729 2,731 2,727 2,727 18,619
2020/11/12 2,724 2,730 2,724 2,728 17,113
2020/11/11 2,729 2,729 2,724 2,724 45,740
2020/11/10 2,733 2,733 2,728 2,729 18,626
2020/11/09 2,732 2,735 2,729 2,735 1,603
2020/11/06 2,732 2,735 2,732 2,735 1,540
2020/11/05 2,727 2,733 2,727 2,732 27,112
2020/11/04 2,724 2,731 2,724 2,731 16,086
2020/11/02 2,727 2,729 2,726 2,727 221
2020/10/30 2,728 2,730 2,728 2,729 239
2020/10/29 2,732 2,732 2,729 2,729 177
2020/10/28 2,733 2,734 2,731 2,733 89,597
2020/10/27 2,730 2,730 2,727 2,728 223
2020/10/26 2,729 2,730 2,728 2,728 420
2020/10/23 2,725 2,728 2,724 2,724 18,317
2020/10/22 2,725 2,729 2,725 2,726 1,413
2020/10/21 2,731 2,731 2,724 2,725 1,881
2020/10/20 2,730 2,731 2,729 2,730 10,822
2020/10/19 2,733 2,733 2,727 2,728 16,619
2020/10/16 2,730 2,730 2,726 2,728 13,256
2020/10/15 2,724 2,730 2,724 2,727 659
2020/10/14 2,729 2,730 2,724 2,724 1,448
2020/10/13 2,725 2,728 2,719 2,723 35,559
2020/10/12 2,729 2,730 2,726 2,730 235
2020/10/09 2,729 2,729 2,725 2,725 11,600
2020/10/08 2,729 2,730 2,725 2,729 78,090
2020/10/07 2,734 2,734 2,728 2,730 12,951
2020/10/06 2,735 2,735 2,730 2,730 3,567
2020/10/05 2,735 2,738 2,735 2,738 1,071
2020/10/02 2,738 2,740 2,737 2,737 798
2020/09/30 2,738 2,739 2,735 2,735 2,190
2020/09/29 2,733 2,738 2,733 2,734 293
2020/09/28 2,738 2,739 2,734 2,734 298
2020/09/25 2,742 2,742 2,738 2,739 82
2020/09/24 2,741 2,741 2,739 2,741 359
2020/09/23 2,740 2,741 2,734 2,740 15,272
2020/09/18 2,739 2,740 2,736 2,739 11,253
2020/09/17 2,735 2,739 2,735 2,736 349
2020/09/16 2,739 2,739 2,739 2,739 417
2020/09/15 2,734 2,739 2,734 2,736 260
2020/09/14 2,738 2,738 2,735 2,737 1,699
2020/09/11 2,731 2,740 2,731 2,734 11,477
2020/09/10 2,734 2,734 2,731 2,731 14,587
2020/09/09 2,730 2,732 2,730 2,731 8,719
2020/09/08 2,726 2,730 2,726 2,728 10,239
2020/09/07 2,728 2,729 2,724 2,727 9,458
2020/09/04 2,730 2,732 2,728 2,729 2,479
2020/09/03 2,733 2,733 2,727 2,732 38,259
2020/09/02 2,728 2,732 2,727 2,727 57,695
2020/09/01 2,729 2,734 2,729 2,732 7,071
2020/08/31 2,726 2,729 2,722 2,726 33,620
2020/08/28 2,729 2,729 2,721 2,722 73,070
2020/08/27 2,731 2,735 2,731 2,731 541
2020/08/26 2,736 2,736 2,729 2,731 8,901
2020/08/25 2,735 2,736 2,733 2,733 9,889
2020/08/24 2,732 2,734 2,730 2,734 3,257
2020/08/21 2,735 2,735 2,731 2,732 3,972
2020/08/20 2,733 2,735 2,732 2,734 1,351
2020/08/19 2,729 2,734 2,729 2,731 27,130
2020/08/18 2,733 2,733 2,730 2,733 1,591
2020/08/17 2,728 2,733 2,728 2,733 37,500
2020/08/14 2,731 2,731 2,726 2,727 3,045
2020/08/13 2,732 2,735 2,730 2,734 5,220
2020/08/12 2,735 2,736 2,731 2,731 8,507
2020/08/11 2,748 2,748 2,734 2,735 29,705
2020/08/07 2,754 2,754 2,740 2,742 577
2020/08/06 2,742 2,742 2,740 2,741 51,096
2020/08/05 2,744 2,745 2,741 2,741 2,038
2020/08/04 2,741 2,741 2,737 2,739 2,424
2020/08/03 2,742 2,742 2,737 2,740 7,668
2020/07/31 2,741 2,746 2,741 2,746 959
2020/07/30 2,742 2,742 2,739 2,742 970
2020/07/29 2,741 2,741 2,739 2,741 17,850
2020/07/28 2,742 2,742 2,737 2,737 80,241
2020/07/27 2,741 2,741 2,736 2,738 1,057
2020/07/22 2,742 2,742 2,739 2,740 1,866
2020/07/21 2,735 2,740 2,734 2,740 565
2020/07/20 2,739 2,740 2,736 2,738 4,494
2020/07/17 2,739 2,740 2,737 2,740 361
2020/07/16 2,736 2,740 2,734 2,737 37,324
2020/07/15 2,736 2,738 2,734 2,734 58,198
2020/07/14 2,736 2,739 2,736 2,739 2,133
2020/07/13 2,739 2,741 2,739 2,739 2,868
2020/07/10 2,747 2,747 2,741 2,746 31,005
2020/07/09 2,731 2,747 2,731 2,742 38,210
2020/07/08 2,734 2,736 2,731 2,736 223
2020/07/07 2,730 2,733 2,729 2,733 425
2020/07/06 2,736 2,736 2,725 2,729 66,387
2020/07/03 2,733 2,736 2,731 2,736 376
2020/07/02 2,731 2,731 2,721 2,728 20,880
2020/07/01 2,736 2,736 2,727 2,732 18,800
2020/06/30 2,743 2,743 2,735 2,737 981
2020/06/29 2,744 2,744 2,743 2,743 927
2020/06/26 2,743 2,743 2,741 2,743 6,266
2020/06/25 2,739 2,743 2,738 2,743 2,700
2020/06/24 2,742 2,742 2,738 2,738 3,043
2020/06/23 2,744 2,744 2,741 2,743 884
2020/06/22 2,740 2,744 2,739 2,743 1,258
2020/06/19 2,745 2,745 2,741 2,743 349
2020/06/18 2,744 2,747 2,744 2,744 965
2020/06/17 2,745 2,748 2,743 2,748 13,580
2020/06/16 2,746 2,749 2,744 2,744 5,093
2020/06/15 2,747 2,751 2,745 2,746 299
2020/06/12 2,745 2,757 2,745 2,748 851
2020/06/11 2,747 2,755 2,747 2,749 7,849
2020/06/10 2,750 2,750 2,744 2,746 282
2020/06/09 2,744 2,749 2,743 2,743 186
2020/06/08 2,739 2,743 2,735 2,742 15,820
2020/06/05 2,745 2,746 2,736 2,736 1,130
2020/06/04 2,753 2,753 2,741 2,742 2,142
2020/06/03 2,751 2,751 2,744 2,749 1,920
2020/06/02 2,752 2,755 2,750 2,751 200
2020/06/01 2,756 2,756 2,751 2,753 629
2020/05/29 2,759 2,759 2,751 2,758 1,930
2020/05/28 2,755 2,762 2,755 2,759 4,675
2020/05/27 2,765 2,765 2,751 2,755 294
2020/05/26 2,767 2,767 2,760 2,760 12,336
2020/05/25 2,770 2,770 2,760 2,760 149
2020/05/22 2,768 2,769 2,762 2,764 189
2020/05/21 2,762 2,768 2,762 2,763 2,384
2020/05/20 2,764 2,764 2,758 2,758 12,161
2020/05/19 2,744 2,762 2,744 2,756 574
2020/05/18 2,763 2,763 2,763 2,763 44
2020/05/15 2,768 2,770 2,764 2,768 484
2020/05/14 2,756 2,769 2,756 2,765 3,634
2020/05/13 2,776 2,776 2,764 2,767 96
2020/05/12 2,777 2,777 2,760 2,760 69
2020/05/11 2,774 2,774 2,757 2,757 1,212
2020/05/08 2,768 2,771 2,762 2,762 6,177
2020/05/07 2,772 2,773 2,762 2,764 1,064
2020/05/01 2,776 2,777 2,767 2,772 214
2020/04/30 2,784 2,785 2,777 2,778 347
2020/04/28 2,752 2,775 2,752 2,770 5,602
2020/04/27 2,776 2,777 2,765 2,771 5,198
2020/04/24 2,809 2,809 2,773 2,776 3,141
2020/04/23 2,800 2,800 2,757 2,770 199
2020/04/22 2,764 2,770 2,760 2,765 2,315
2020/04/21 2,755 2,760 2,755 2,759 273
2020/04/20 2,794 2,794 2,745 2,755 189
2020/04/17 2,769 2,769 2,753 2,759 5,067
2020/04/16 2,755 2,769 2,755 2,769 24
2020/04/15 2,760 2,760 2,753 2,760 3,064
2020/04/14 2,756 2,765 2,756 2,760 5,115
2020/04/13 2,784 2,784 2,753 2,766 4,415
2020/04/10 2,778 2,778 2,755 2,769 125
2020/04/09 2,764 2,771 2,750 2,771 5,022
2020/04/08 2,780 2,780 2,750 2,780 3,249
2020/04/07 2,769 2,774 2,769 2,774 3
2020/04/06 2,757 2,771 2,756 2,766 93
2020/04/03 2,815 2,815 2,769 2,769 36
2020/04/02 2,771 2,775 2,765 2,773 89
2020/04/01 2,761 2,771 2,761 2,771 120
2020/03/31 2,766 2,766 2,760 2,762 19
2020/03/30 2,756 2,780 2,756 2,763 546
2020/03/27 2,795 2,795 2,745 2,759 243
2020/03/26 2,768 2,782 2,763 2,782 18
2020/03/25 2,799 2,799 2,760 2,760 56
2020/03/24 2,732 2,774 2,732 2,756 245
2020/03/23 2,741 2,757 2,721 2,750 666
2020/03/19 2,789 2,789 2,745 2,745 192
2020/03/18 2,814 2,814 2,765 2,765 613
2020/03/17 2,800 2,800 2,755 2,790 474
2020/03/16 2,815 2,815 2,741 2,787 301
2020/03/13 2,804 2,808 2,766 2,790 694
2020/03/12 2,844 2,844 2,764 2,765 1,356
2020/03/11 2,844 2,844 2,798 2,806 52
2020/03/10 2,855 2,855 2,794 2,794 1,529
2020/03/09 2,868 2,868 2,829 2,844 651
2020/03/06 2,820 2,823 2,815 2,818 356
2020/03/05 2,820 2,820 2,804 2,812 251
2020/03/04 2,820 2,821 2,817 2,821 3,732
2020/03/03 2,810 2,814 2,802 2,814 661
2020/03/02 2,868 2,868 2,810 2,818 932
2020/02/28 2,814 2,819 2,810 2,818 362
2020/02/27 2,820 2,820 2,805 2,814 1,220
2020/02/26 3,140 3,140 2,800 2,805 1,487

このページの先頭へ