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
2022/12/30 2,472 2,479 2,471 2,471 3,733
2022/12/29 2,476 2,479 2,474 2,479 648
2022/12/28 2,477 2,489 2,477 2,479 1,154
2022/12/27 2,494 2,494 2,482 2,482 4,882
2022/12/26 2,483 2,500 2,483 2,498 2,343
2022/12/23 2,482 2,495 2,482 2,491 464
2022/12/22 2,507 2,507 2,491 2,491 1,520
2022/12/21 2,499 2,509 2,484 2,484 53,541
2022/12/20 2,519 2,519 2,390 2,470 73,208
2022/12/19 2,513 2,520 2,512 2,519 85,994
2022/12/16 2,533 2,533 2,519 2,525 1,476
2022/12/15 2,533 2,533 2,528 2,528 280
2022/12/14 2,524 2,533 2,524 2,529 2,834
2022/12/13 2,527 2,527 2,524 2,527 664
2022/12/12 2,527 2,527 2,525 2,525 1,164
2022/12/09 2,527 2,527 2,523 2,527 711
2022/12/08 2,526 2,526 2,520 2,525 1,379
2022/12/07 2,527 2,527 2,517 2,523 150
2022/12/06 2,526 2,526 2,516 2,516 374
2022/12/05 2,529 2,529 2,517 2,517 775
2022/12/02 2,521 2,525 2,516 2,516 268
2022/12/01 2,517 2,524 2,515 2,515 3,412
2022/11/30 2,516 2,520 2,515 2,515 1,036
2022/11/29 2,528 2,528 2,516 2,518 1,392
2022/11/28 2,531 2,535 2,518 2,523 13,927
2022/11/25 2,537 2,539 2,523 2,525 688
2022/11/24 2,526 2,538 2,526 2,530 1,640
2022/11/22 2,534 2,534 2,526 2,526 317
2022/11/21 2,530 2,537 2,529 2,536 446
2022/11/18 2,546 2,546 2,531 2,531 797
2022/11/17 2,542 2,543 2,537 2,543 994
2022/11/16 2,549 2,549 2,532 2,537 17,415
2022/11/15 2,537 2,549 2,529 2,536 10,137
2022/11/14 2,515 2,534 2,515 2,529 7,893
2022/11/11 2,529 2,539 2,526 2,538 3,123
2022/11/10 2,515 2,525 2,512 2,517 1,943
2022/11/09 2,507 2,513 2,506 2,510 1,142
2022/11/08 2,508 2,512 2,505 2,506 1,159
2022/11/07 2,505 2,515 2,505 2,508 2,178
2022/11/04 2,519 2,519 2,505 2,509 963
2022/11/02 2,530 2,530 2,521 2,521 1,296
2022/11/01 2,524 2,536 2,524 2,526 13,028
2022/10/31 2,524 2,537 2,523 2,533 4,984
2022/10/28 2,512 2,529 2,512 2,525 2,809
2022/10/27 2,528 2,528 2,510 2,518 15,856
2022/10/26 2,498 2,521 2,498 2,511 10,404
2022/10/25 2,501 2,501 2,475 2,492 6,527
2022/10/24 2,508 2,508 2,495 2,498 6,585
2022/10/21 2,506 2,514 2,495 2,500 6,307
2022/10/20 2,521 2,521 2,509 2,517 4,061
2022/10/19 2,510 2,521 2,505 2,517 3,251
2022/10/18 2,540 2,540 2,514 2,514 6,015
2022/10/17 2,520 2,527 2,520 2,520 12,276
2022/10/14 2,534 2,534 2,522 2,527 6,411
2022/10/13 2,530 2,532 2,524 2,524 3,958
2022/10/12 2,538 2,539 2,531 2,532 6,321
2022/10/11 2,538 2,545 2,538 2,540 1,320
2022/10/07 2,557 2,557 2,544 2,546 1,740
2022/10/06 2,551 2,559 2,551 2,552 1,667
2022/10/05 2,562 2,565 2,555 2,556 69,590
2022/10/04 2,565 2,568 2,557 2,563 5,042
2022/10/03 2,567 2,567 2,551 2,554 6,053
2022/09/30 2,544 2,553 2,544 2,549 9,587
2022/09/29 2,552 2,552 2,541 2,545 9,304
2022/09/28 2,537 2,540 2,533 2,540 24,318
2022/09/27 2,537 2,543 2,537 2,537 17,089
2022/09/26 2,552 2,556 2,543 2,543 9,469
2022/09/22 2,550 2,572 2,550 2,560 32,796
2022/09/21 2,558 2,558 2,551 2,551 3,711
2022/09/20 2,558 2,565 2,558 2,559 17,895
2022/09/16 2,587 2,587 2,563 2,563 4,506
2022/09/15 2,585 2,586 2,571 2,571 10,967
2022/09/14 2,574 2,585 2,567 2,579 21,871
2022/09/13 2,564 2,578 2,564 2,571 4,315
2022/09/12 2,562 2,565 2,561 2,563 9,927
2022/09/09 2,573 2,573 2,562 2,568 2,682
2022/09/08 2,568 2,574 2,565 2,567 164,979
2022/09/07 2,578 2,578 2,565 2,570 29,810
2022/09/06 2,580 2,580 2,575 2,576 550
2022/09/05 2,578 2,584 2,572 2,577 107,435
2022/09/02 2,581 2,581 2,575 2,578 4,403
2022/09/01 2,588 2,588 2,580 2,581 5,960
2022/08/31 2,585 2,589 2,583 2,588 19,610
2022/08/30 2,578 2,584 2,578 2,582 5,519
2022/08/29 2,585 2,589 2,582 2,582 1,710
2022/08/26 2,586 2,590 2,586 2,586 2,305
2022/08/25 2,590 2,590 2,584 2,587 26,922
2022/08/24 2,596 2,596 2,590 2,591 1,308
2022/08/23 2,590 2,595 2,590 2,594 11,006
2022/08/22 2,597 2,603 2,597 2,597 24,374
2022/08/19 2,603 2,610 2,603 2,603 3,448
2022/08/18 2,614 2,614 2,608 2,610 7,705
2022/08/17 2,612 2,616 2,609 2,610 11,750
2022/08/16 2,611 2,612 2,608 2,612 10,270
2022/08/15 2,608 2,610 2,605 2,610 3,523
2022/08/12 2,613 2,614 2,603 2,604 6,335
2022/08/10 2,599 2,612 2,599 2,606 22,502
2022/08/09 2,608 2,608 2,590 2,601 5,323
2022/08/08 2,602 2,602 2,590 2,600 22,547
2022/08/05 2,591 2,603 2,591 2,594 28,021
2022/08/04 2,594 2,594 2,587 2,590 3,942
2022/08/03 2,586 2,592 2,586 2,587 8,307
2022/08/02 2,587 2,594 2,586 2,591 10,322
2022/08/01 2,596 2,596 2,585 2,587 2,743
2022/07/29 2,592 2,594 2,587 2,593 2,793
2022/07/28 2,596 2,596 2,586 2,592 6,235
2022/07/27 2,591 2,596 2,588 2,596 24,072
2022/07/26 2,594 2,594 2,579 2,584 16,720
2022/07/25 2,582 2,594 2,579 2,590 48,848
2022/07/22 2,573 2,580 2,572 2,579 66,542
2022/07/21 2,572 2,573 2,565 2,570 23,665
2022/07/20 2,575 2,575 2,563 2,565 13,571
2022/07/19 2,577 2,577 2,573 2,575 32,282
2022/07/15 2,571 2,574 2,569 2,574 3,183
2022/07/14 2,575 2,575 2,568 2,568 4,183
2022/07/13 2,570 2,572 2,565 2,567 25,361
2022/07/12 2,561 2,569 2,561 2,564 14,119
2022/07/11 2,560 2,570 2,559 2,562 8,487
2022/07/08 2,582 2,582 2,565 2,571 18,065
2022/07/07 2,581 2,590 2,581 2,590 3,196
2022/07/06 2,588 2,590 2,585 2,585 25,099
2022/07/05 2,590 2,590 2,581 2,586 9,140
2022/07/04 2,586 2,596 2,586 2,591 22,333
2022/07/01 2,581 2,586 2,581 2,584 9,846
2022/06/30 2,580 2,582 2,577 2,581 5,269
2022/06/29 2,570 2,580 2,570 2,580 23,018
2022/06/28 2,582 2,582 2,571 2,574 10,584
2022/06/27 2,587 2,587 2,578 2,578 5,001
2022/06/24 2,580 2,587 2,580 2,587 5,874
2022/06/23 2,576 2,583 2,576 2,583 7,452
2022/06/22 2,578 2,581 2,575 2,581 15,881
2022/06/21 2,571 2,580 2,571 2,579 6,098
2022/06/20 2,592 2,592 2,569 2,577 11,716
2022/06/17 2,582 2,589 2,576 2,584 43,781
2022/06/16 2,588 2,594 2,574 2,582 58,936
2022/06/15 2,568 2,597 2,562 2,572 133,601
2022/06/14 2,596 2,597 2,559 2,583 51,358
2022/06/13 2,615 2,615 2,595 2,599 61,550
2022/06/10 2,618 2,618 2,610 2,612 29,315
2022/06/09 2,614 2,615 2,612 2,614 61,970
2022/06/08 2,615 2,618 2,615 2,616 21,721
2022/06/07 2,616 2,619 2,613 2,614 5,478
2022/06/06 2,616 2,620 2,616 2,619 48,478
2022/06/03 2,617 2,619 2,616 2,618 5,919
2022/06/02 2,619 2,621 2,615 2,616 3,862
2022/06/01 2,624 2,624 2,618 2,621 28,783
2022/05/31 2,626 2,626 2,619 2,620 1,191
2022/05/30 2,621 2,627 2,621 2,622 3,615
2022/05/27 2,616 2,627 2,616 2,627 32,392
2022/05/26 2,635 2,635 2,620 2,620 22,182
2022/05/25 2,630 2,637 2,628 2,635 26,378
2022/05/24 2,622 2,630 2,622 2,630 37,552
2022/05/23 2,626 2,626 2,621 2,622 2,512
2022/05/20 2,614 2,624 2,614 2,624 7,310
2022/05/19 2,614 2,619 2,614 2,616 1,896
2022/05/18 2,616 2,619 2,614 2,615 22,314
2022/05/17 2,622 2,622 2,617 2,619 972
2022/05/16 2,615 2,623 2,615 2,621 17,996
2022/05/13 2,616 2,622 2,616 2,620 15,308
2022/05/12 2,611 2,618 2,611 2,616 6,741
2022/05/11 2,618 2,618 2,613 2,616 7,531
2022/05/10 2,613 2,620 2,612 2,617 29,844
2022/05/09 2,618 2,622 2,612 2,613 29,813
2022/05/06 2,619 2,620 2,616 2,617 20,998
2022/05/02 2,634 2,635 2,612 2,622 15,854
2022/04/28 2,615 2,630 2,615 2,628 11,283
2022/04/27 2,613 2,625 2,613 2,622 30,363
2022/04/26 2,614 2,622 2,614 2,617 26,127
2022/04/25 2,610 2,618 2,609 2,618 11,031
2022/04/22 2,623 2,623 2,613 2,616 10,418
2022/04/21 2,630 2,630 2,620 2,621 6,245
2022/04/20 2,625 2,626 2,619 2,620 45,115
2022/04/19 2,632 2,634 2,624 2,624 3,166
2022/04/18 2,630 2,630 2,624 2,625 3,639
2022/04/15 2,638 2,638 2,627 2,628 13,526
2022/04/14 2,631 2,631 2,625 2,629 21,302
2022/04/13 2,619 2,624 2,619 2,621 18,172
2022/04/12 2,615 2,620 2,614 2,617 2,500
2022/04/11 2,618 2,624 2,618 2,621 12,745
2022/04/08 2,629 2,629 2,620 2,626 131,681
2022/04/07 2,622 2,629 2,622 2,628 24,823
2022/04/06 2,625 2,632 2,622 2,624 136,770
2022/04/05 2,635 2,642 2,627 2,636 14,732
2022/04/04 2,635 2,643 2,635 2,642 48,714
2022/04/01 2,639 2,657 2,636 2,640 32,394
2022/03/31 2,633 2,641 2,626 2,638 94,425
2022/03/30 2,614 2,635 2,614 2,633 49,098
2022/03/29 2,600 2,621 2,598 2,618 133,793
2022/03/28 2,630 2,635 2,622 2,622 53,919
2022/03/25 2,640 2,640 2,631 2,636 19,597
2022/03/24 2,633 2,641 2,633 2,638 9,831
2022/03/23 2,637 2,643 2,637 2,638 19,125
2022/03/22 2,646 2,648 2,640 2,641 74,024
2022/03/18 2,645 2,650 2,645 2,646 40,531
2022/03/17 2,642 2,650 2,642 2,649 8,568
2022/03/16 2,650 2,650 2,641 2,647 40,374
2022/03/15 2,648 2,649 2,643 2,643 31,587
2022/03/14 2,646 2,652 2,644 2,649 32,283
2022/03/11 2,654 2,654 2,646 2,648 5,921
2022/03/10 2,646 2,657 2,646 2,655 31,613
2022/03/09 2,650 2,655 2,647 2,655 14,134
2022/03/08 2,658 2,661 2,656 2,659 18,647
2022/03/07 2,659 2,668 2,659 2,664 13,575
2022/03/04 2,652 2,662 2,651 2,660 14,332
2022/03/03 2,673 2,673 2,651 2,657 12,516
2022/03/02 2,656 2,668 2,656 2,662 27,648
2022/03/01 2,652 2,657 2,649 2,655 8,842
2022/02/28 2,638 2,651 2,638 2,651 2,589
2022/02/25 2,654 2,654 2,643 2,643 142,338
2022/02/24 2,663 2,663 2,646 2,652 34,265
2022/02/22 2,646 2,654 2,646 2,652 8,537
2022/02/21 2,640 2,646 2,640 2,645 15,480
2022/02/18 2,625 2,635 2,624 2,632 9,715
2022/02/17 2,632 2,636 2,627 2,630 69,511
2022/02/16 2,640 2,642 2,636 2,639 8,732
2022/02/15 2,647 2,647 2,640 2,642 19,512
2022/02/14 2,699 2,700 2,647 2,650 158,742
2022/02/10 2,660 2,660 2,649 2,649 43,142
2022/02/09 2,650 2,657 2,650 2,657 12,719
2022/02/08 2,668 2,668 2,652 2,656 11,870
2022/02/07 2,669 2,669 2,658 2,660 39,732
2022/02/04 2,672 2,672 2,663 2,663 5,890
2022/02/03 2,672 2,673 2,669 2,672 9,707
2022/02/02 2,665 2,673 2,665 2,670 11,714
2022/02/01 2,675 2,675 2,668 2,671 44,333
2022/01/31 2,682 2,682 2,671 2,676 11,975
2022/01/28 2,687 2,687 2,679 2,681 13,003
2022/01/27 2,689 2,689 2,683 2,683 112,172
2022/01/26 2,689 2,690 2,686 2,690 16,919
2022/01/25 2,685 2,689 2,685 2,686 95,471
2022/01/24 2,690 2,690 2,686 2,686 20,016
2022/01/21 2,688 2,691 2,687 2,690 10,588
2022/01/20 2,694 2,694 2,685 2,685 10,689
2022/01/19 2,698 2,698 2,685 2,693 121,441
2022/01/18 2,683 2,692 2,683 2,689 15,177
2022/01/17 2,685 2,685 2,683 2,684 1,513
2022/01/14 2,695 2,695 2,683 2,688 12,562
2022/01/13 2,695 2,695 2,688 2,691 98,560
2022/01/12 2,692 2,692 2,686 2,691 28,383
2022/01/11 2,700 2,700 2,683 2,684 112,400
2022/01/07 2,698 2,698 2,688 2,691 3,655
2022/01/06 2,700 2,701 2,696 2,699 6,499
2022/01/05 2,700 2,703 2,700 2,703 37,015
2022/01/04 2,710 2,710 2,700 2,702 5,181

このページの先頭へ