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 |
---|---|---|---|---|---|
2021/12/30 | 2,708 | 2,708 | 2,702 | 2,702 | 1,256 |
2021/12/29 | 2,708 | 2,709 | 2,707 | 2,707 | 403 |
2021/12/28 | 2,712 | 2,712 | 2,708 | 2,708 | 402 |
2021/12/27 | 2,710 | 2,710 | 2,707 | 2,708 | 4,087 |
2021/12/24 | 2,710 | 2,710 | 2,706 | 2,707 | 3,191 |
2021/12/23 | 2,705 | 2,710 | 2,705 | 2,707 | 152,344 |
2021/12/22 | 2,713 | 2,713 | 2,708 | 2,709 | 82,760 |
2021/12/21 | 2,715 | 2,715 | 2,713 | 2,713 | 3,117 |
2021/12/20 | 2,711 | 2,714 | 2,711 | 2,714 | 50,251 |
2021/12/17 | 2,717 | 2,717 | 2,714 | 2,716 | 65,832 |
2021/12/16 | 2,717 | 2,717 | 2,711 | 2,713 | 64,169 |
2021/12/15 | 2,715 | 2,715 | 2,710 | 2,712 | 26,235 |
2021/12/14 | 2,712 | 2,714 | 2,712 | 2,714 | 25,240 |
2021/12/13 | 2,704 | 2,713 | 2,704 | 2,713 | 4,811 |
2021/12/10 | 2,713 | 2,714 | 2,709 | 2,710 | 842 |
2021/12/09 | 2,709 | 2,712 | 2,709 | 2,710 | 603 |
2021/12/08 | 2,710 | 2,711 | 2,708 | 2,709 | 55,047 |
2021/12/07 | 2,715 | 2,715 | 2,707 | 2,711 | 6,989 |
2021/12/06 | 2,714 | 2,716 | 2,713 | 2,715 | 24,497 |
2021/12/03 | 2,707 | 2,712 | 2,707 | 2,711 | 51,280 |
2021/12/02 | 2,709 | 2,712 | 2,707 | 2,711 | 43,284 |
2021/12/01 | 2,710 | 2,712 | 2,708 | 2,709 | 3,200 |
2021/11/30 | 2,709 | 2,710 | 2,706 | 2,710 | 5,033 |
2021/11/29 | 2,712 | 2,712 | 2,704 | 2,709 | 151,243 |
2021/11/26 | 2,701 | 2,709 | 2,701 | 2,705 | 74,426 |
2021/11/25 | 2,703 | 2,705 | 2,700 | 2,705 | 6,720 |
2021/11/24 | 2,705 | 2,706 | 2,704 | 2,706 | 88,540 |
2021/11/22 | 2,706 | 2,711 | 2,706 | 2,710 | 250,318 |
2021/11/19 | 2,711 | 2,711 | 2,705 | 2,706 | 47,605 |
2021/11/18 | 2,711 | 2,711 | 2,702 | 2,702 | 29,480 |
2021/11/17 | 2,708 | 2,709 | 2,705 | 2,708 | 181,370 |
2021/11/16 | 2,711 | 2,711 | 2,707 | 2,708 | 2,961 |
2021/11/15 | 2,709 | 2,710 | 2,705 | 2,710 | 5,941 |
2021/11/12 | 2,711 | 2,711 | 2,704 | 2,704 | 2,725 |
2021/11/11 | 2,708 | 2,709 | 2,706 | 2,709 | 1,347 |
2021/11/10 | 2,709 | 2,712 | 2,708 | 2,710 | 144,183 |
2021/11/09 | 2,712 | 2,714 | 2,709 | 2,710 | 25,512 |
2021/11/08 | 2,715 | 2,716 | 2,710 | 2,712 | 5,208 |
2021/11/05 | 2,708 | 2,713 | 2,708 | 2,713 | 89,317 |
2021/11/04 | 2,708 | 2,710 | 2,707 | 2,709 | 12,258 |
2021/11/02 | 2,705 | 2,707 | 2,702 | 2,707 | 154,287 |
2021/11/01 | 2,706 | 2,706 | 2,700 | 2,704 | 15,562 |
2021/10/29 | 2,705 | 2,705 | 2,701 | 2,704 | 116,953 |
2021/10/28 | 2,703 | 2,704 | 2,702 | 2,703 | 2,729 |
2021/10/27 | 2,698 | 2,702 | 2,697 | 2,701 | 225,956 |
2021/10/26 | 2,698 | 2,700 | 2,697 | 2,698 | 4,045 |
2021/10/25 | 2,700 | 2,701 | 2,698 | 2,699 | 83,668 |
2021/10/22 | 2,701 | 2,703 | 2,699 | 2,701 | 137,737 |
2021/10/21 | 2,699 | 2,703 | 2,699 | 2,702 | 5,315 |
2021/10/20 | 2,700 | 2,704 | 2,699 | 2,701 | 20,141 |
2021/10/19 | 2,705 | 2,706 | 2,702 | 2,703 | 1,473 |
2021/10/18 | 2,716 | 2,716 | 2,703 | 2,703 | 2,308 |
2021/10/15 | 2,707 | 2,711 | 2,706 | 2,711 | 8,924 |
2021/10/14 | 2,704 | 2,710 | 2,704 | 2,707 | 639 |
2021/10/13 | 2,701 | 2,707 | 2,701 | 2,703 | 25,169 |
2021/10/12 | 2,704 | 2,704 | 2,703 | 2,704 | 8,419 |
2021/10/11 | 2,698 | 2,708 | 2,698 | 2,704 | 2,170 |
2021/10/08 | 2,709 | 2,711 | 2,706 | 2,706 | 6,338 |
2021/10/07 | 2,714 | 2,716 | 2,710 | 2,711 | 46,024 |
2021/10/06 | 2,720 | 2,720 | 2,711 | 2,718 | 39,378 |
2021/10/05 | 2,719 | 2,720 | 2,714 | 2,716 | 122,969 |
2021/10/04 | 2,721 | 2,721 | 2,717 | 2,717 | 71,836 |
2021/10/01 | 2,713 | 2,719 | 2,713 | 2,718 | 39,532 |
2021/09/30 | 2,711 | 2,716 | 2,711 | 2,713 | 51,336 |
2021/09/29 | 2,706 | 2,711 | 2,706 | 2,711 | 882 |
2021/09/28 | 2,713 | 2,713 | 2,707 | 2,707 | 51,450 |
2021/09/27 | 2,714 | 2,715 | 2,712 | 2,714 | 66,179 |
2021/09/24 | 2,718 | 2,718 | 2,714 | 2,714 | 122,907 |
2021/09/22 | 2,718 | 2,722 | 2,718 | 2,719 | 100,347 |
2021/09/21 | 2,720 | 2,721 | 2,718 | 2,719 | 1,253 |
2021/09/17 | 2,719 | 2,720 | 2,718 | 2,719 | 888 |
2021/09/16 | 2,720 | 2,724 | 2,720 | 2,720 | 1,720 |
2021/09/15 | 2,720 | 2,724 | 2,720 | 2,724 | 21,609 |
2021/09/14 | 2,720 | 2,721 | 2,719 | 2,719 | 1,091 |
2021/09/13 | 2,720 | 2,721 | 2,716 | 2,721 | 12,161 |
2021/09/10 | 2,720 | 2,721 | 2,719 | 2,719 | 398 |
2021/09/09 | 2,720 | 2,720 | 2,719 | 2,720 | 72,445 |
2021/09/08 | 2,720 | 2,720 | 2,718 | 2,719 | 14,579 |
2021/09/07 | 2,722 | 2,722 | 2,721 | 2,721 | 13,074 |
2021/09/06 | 2,724 | 2,724 | 2,720 | 2,722 | 1,312 |
2021/09/03 | 2,724 | 2,725 | 2,721 | 2,724 | 52,886 |
2021/09/02 | 2,726 | 2,728 | 2,724 | 2,724 | 157,285 |
2021/09/01 | 2,726 | 2,726 | 2,721 | 2,723 | 54,707 |
2021/08/31 | 2,723 | 2,726 | 2,723 | 2,725 | 377 |
2021/08/30 | 2,724 | 2,726 | 2,724 | 2,724 | 1,328 |
2021/08/27 | 2,727 | 2,727 | 2,723 | 2,723 | 62,375 |
2021/08/26 | 2,723 | 2,725 | 2,721 | 2,725 | 31,180 |
2021/08/25 | 2,726 | 2,727 | 2,724 | 2,726 | 137,340 |
2021/08/24 | 2,725 | 2,727 | 2,724 | 2,726 | 1,068 |
2021/08/23 | 2,728 | 2,728 | 2,723 | 2,724 | 25,439 |
2021/08/20 | 2,727 | 2,728 | 2,726 | 2,728 | 796 |
2021/08/19 | 2,725 | 2,727 | 2,724 | 2,727 | 2,603 |
2021/08/18 | 2,726 | 2,730 | 2,725 | 2,725 | 1,282 |
2021/08/17 | 2,725 | 2,728 | 2,725 | 2,726 | 3,444 |
2021/08/16 | 2,729 | 2,729 | 2,726 | 2,728 | 5,512 |
2021/08/13 | 2,722 | 2,727 | 2,722 | 2,726 | 472 |
2021/08/12 | 2,725 | 2,726 | 2,723 | 2,726 | 1,417 |
2021/08/11 | 2,726 | 2,726 | 2,722 | 2,722 | 1,234 |
2021/08/10 | 2,727 | 2,727 | 2,725 | 2,726 | 1,406 |
2021/08/06 | 2,732 | 2,732 | 2,727 | 2,729 | 75,503 |
2021/08/05 | 2,731 | 2,732 | 2,730 | 2,731 | 291 |
2021/08/04 | 2,729 | 2,732 | 2,729 | 2,732 | 1,225 |
2021/08/03 | 2,728 | 2,730 | 2,727 | 2,730 | 716 |
2021/08/02 | 2,726 | 2,730 | 2,726 | 2,727 | 318 |
2021/07/30 | 2,725 | 2,727 | 2,724 | 2,727 | 729 |
2021/07/29 | 2,727 | 2,728 | 2,725 | 2,726 | 293,749 |
2021/07/28 | 2,724 | 2,727 | 2,723 | 2,724 | 424,110 |
2021/07/27 | 2,725 | 2,726 | 2,724 | 2,725 | 263 |
2021/07/26 | 2,724 | 2,727 | 2,723 | 2,725 | 1,536 |
2021/07/21 | 2,724 | 2,730 | 2,724 | 2,726 | 762 |
2021/07/20 | 2,730 | 2,730 | 2,726 | 2,728 | 437 |
2021/07/19 | 2,723 | 2,729 | 2,723 | 2,725 | 1,122 |
2021/07/16 | 2,726 | 2,731 | 2,725 | 2,726 | 138,046 |
2021/07/15 | 2,724 | 2,728 | 2,723 | 2,727 | 46,631 |
2021/07/14 | 2,719 | 2,723 | 2,719 | 2,721 | 1,131 |
2021/03/22 | 2,707 | 2,716 | 2,707 | 2,716 | 70,797 |
2021/03/19 | 2,711 | 2,711 | 2,703 | 2,703 | 72,164 |
2021/03/18 | 2,713 | 2,714 | 2,702 | 2,710 | 907 |
2021/03/17 | 2,711 | 2,712 | 2,706 | 2,709 | 428 |
2021/03/16 | 2,710 | 2,710 | 2,705 | 2,707 | 655 |
2021/03/15 | 2,702 | 2,709 | 2,702 | 2,707 | 1,385 |
2021/03/12 | 2,706 | 2,712 | 2,706 | 2,706 | 191,769 |
2021/03/11 | 2,700 | 2,705 | 2,695 | 2,704 | 1,314 |
2021/03/10 | 2,704 | 2,704 | 2,697 | 2,703 | 395 |
2021/03/09 | 2,702 | 2,704 | 2,696 | 2,703 | 989 |
2021/03/08 | 2,712 | 2,712 | 2,702 | 2,704 | 1,552 |
2021/03/05 | 2,695 | 2,719 | 2,691 | 2,719 | 19,105 |
2021/03/04 | 2,703 | 2,703 | 2,698 | 2,702 | 35,297 |
2021/03/03 | 2,704 | 2,704 | 2,697 | 2,701 | 9,314 |
2021/03/02 | 2,697 | 2,700 | 2,693 | 2,697 | 3,897 |
2021/03/01 | 2,693 | 2,693 | 2,688 | 2,692 | 9,386 |
2021/02/26 | 2,685 | 2,685 | 2,680 | 2,685 | 21,353 |
2021/02/25 | 2,696 | 2,696 | 2,689 | 2,690 | 2,065 |
2021/02/24 | 2,701 | 2,701 | 2,695 | 2,696 | 21,665 |
2021/02/22 | 2,700 | 2,701 | 2,698 | 2,700 | 1,925 |
2021/02/19 | 2,708 | 2,708 | 2,703 | 2,703 | 1,699 |
2021/02/18 | 2,709 | 2,709 | 2,704 | 2,708 | 31,740 |
2021/02/17 | 2,707 | 2,708 | 2,704 | 2,705 | 8,709 |
2021/02/16 | 2,713 | 2,713 | 2,710 | 2,710 | 610 |
2021/02/15 | 2,711 | 2,713 | 2,708 | 2,711 | 2,883 |
2021/02/12 | 2,713 | 2,716 | 2,713 | 2,716 | 1,594 |
2021/02/10 | 2,714 | 2,715 | 2,711 | 2,711 | 1,021 |
2021/02/09 | 2,717 | 2,717 | 2,714 | 2,714 | 196 |
2021/02/08 | 2,716 | 2,717 | 2,713 | 2,713 | 621 |
2021/02/05 | 2,715 | 2,719 | 2,715 | 2,716 | 81 |
2021/02/04 | 2,716 | 2,716 | 2,712 | 2,712 | 2,465 |
2021/02/03 | 2,715 | 2,715 | 2,711 | 2,711 | 2,630 |
2021/02/02 | 2,712 | 2,716 | 2,711 | 2,713 | 267 |
2021/02/01 | 2,717 | 2,717 | 2,711 | 2,712 | 25,815 |
2021/01/29 | 2,723 | 2,723 | 2,720 | 2,721 | 417 |
2021/01/28 | 2,721 | 2,723 | 2,721 | 2,722 | 296 |
2021/01/27 | 2,724 | 2,724 | 2,721 | 2,721 | 1,379 |
2021/01/26 | 2,722 | 2,723 | 2,720 | 2,723 | 353 |
2021/01/25 | 2,723 | 2,724 | 2,721 | 2,721 | 220 |
2021/01/22 | 2,723 | 2,723 | 2,720 | 2,721 | 474 |
2021/01/21 | 2,723 | 2,723 | 2,720 | 2,720 | 2,374 |
2021/01/20 | 2,720 | 2,722 | 2,720 | 2,721 | 256 |
2021/01/19 | 2,722 | 2,722 | 2,720 | 2,722 | 251 |
2021/01/18 | 2,721 | 2,722 | 2,720 | 2,721 | 1,645 |
2021/01/15 | 2,725 | 2,727 | 2,725 | 2,726 | 976 |
2021/01/14 | 2,725 | 2,729 | 2,724 | 2,724 | 889 |
2021/01/13 | 2,727 | 2,728 | 2,725 | 2,728 | 399 |
2021/01/12 | 2,724 | 2,729 | 2,721 | 2,729 | 1,187 |
2021/01/08 | 2,725 | 2,728 | 2,723 | 2,723 | 1,036 |
2021/01/07 | 2,729 | 2,734 | 2,726 | 2,726 | 18,239 |
2021/01/06 | 2,735 | 2,737 | 2,733 | 2,733 | 210 |
2021/01/05 | 2,732 | 2,737 | 2,732 | 2,735 | 335 |
2021/01/04 | 2,736 | 2,736 | 2,732 | 2,732 | 314 |