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
2023/12/29 2,474 2,476 2,465 2,471 7,461
2023/12/28 2,485 2,485 2,476 2,476 54,987
2023/12/27 2,477 2,479 2,471 2,473 911
2023/12/26 2,476 2,476 2,467 2,474 36,668
2023/12/25 2,464 2,477 2,449 2,477 3,596
2023/12/22 2,485 2,485 2,475 2,475 2,461
2023/12/21 2,482 2,495 2,482 2,495 1,437
2023/12/20 2,477 2,491 2,477 2,491 4,751
2023/12/19 2,460 2,470 2,454 2,469 1,304
2023/12/18 2,449 2,460 2,449 2,457 1,042
2023/12/15 2,466 2,466 2,449 2,449 1,021
2023/12/14 2,456 2,470 2,451 2,460 3,154
2023/12/13 2,443 2,455 2,440 2,455 3,817
2023/12/12 2,422 2,434 2,422 2,432 2,592
2023/12/11 2,430 2,430 2,419 2,424 16,305
2023/12/08 2,445 2,445 2,424 2,436 35,140
2023/12/07 2,469 2,469 2,441 2,441 763
2023/12/06 2,453 2,467 2,453 2,463 2,238
2023/12/05 2,456 2,456 2,450 2,456 450
2023/12/04 2,456 2,460 2,451 2,456 1,234
2023/12/01 2,450 2,454 2,446 2,451 39,118
2023/11/30 2,450 2,469 2,450 2,450 23,341
2023/11/29 2,440 2,451 2,440 2,449 14,184
2023/11/28 2,451 2,451 2,436 2,438 4,014
2023/11/27 2,440 2,441 2,435 2,438 1,302
2023/11/24 2,450 2,452 2,435 2,435 3,126
2023/11/22 2,467 2,467 2,451 2,451 15,036
2023/11/21 2,456 2,462 2,449 2,462 26,692
2023/11/20 2,452 2,452 2,441 2,446 6,316
2023/11/17 2,439 2,449 2,434 2,445 10,642
2023/11/16 2,448 2,449 2,426 2,434 11,236
2023/11/15 2,429 2,441 2,429 2,437 3,830
2023/11/14 2,410 2,419 2,410 2,417 4,096
2023/11/13 2,420 2,421 2,407 2,409 1,242
2023/11/10 2,420 2,424 2,418 2,420 2,339
2023/11/09 2,418 2,423 2,415 2,417 548
2023/11/08 2,412 2,418 2,405 2,418 2,092
2023/11/07 2,407 2,408 2,400 2,401 386
2023/11/06 2,393 2,409 2,392 2,406 4,278
2023/11/02 2,380 2,396 2,380 2,390 8,269
2023/11/01 2,382 2,389 2,378 2,378 2,986
2023/10/31 2,387 2,396 2,380 2,384 2,447
2023/10/30 2,404 2,404 2,391 2,391 1,850
2023/10/27 2,403 2,404 2,395 2,395 5,098
2023/10/26 2,401 2,404 2,395 2,403 11,692
2023/10/25 2,403 2,403 2,396 2,400 1,152
2023/10/24 2,400 2,403 2,396 2,401 683
2023/10/23 2,405 2,405 2,399 2,400 2,217
2023/10/20 2,411 2,413 2,405 2,409 1,367
2023/10/19 2,424 2,424 2,411 2,414 578
2023/10/18 2,432 2,432 2,414 2,421 1,587
2023/10/17 2,438 2,438 2,424 2,425 2,914
2023/10/16 2,453 2,454 2,437 2,438 4,110
2023/10/13 2,433 2,448 2,433 2,442 4,715
2023/10/12 2,449 2,449 2,433 2,439 602
2023/10/11 2,440 2,440 2,426 2,427 2,014
2023/10/10 2,425 2,450 2,425 2,440 1,798
2023/10/06 2,433 2,458 2,427 2,427 3,914
2023/10/05 2,426 2,432 2,426 2,427 590
2023/10/04 2,439 2,440 2,426 2,426 14,376
2023/10/03 2,436 2,445 2,436 2,438 15,710
2023/10/02 2,451 2,451 2,442 2,442 1,021
2023/09/29 2,447 2,452 2,447 2,452 381
2023/09/28 2,456 2,456 2,448 2,448 932
2023/09/27 2,459 2,459 2,453 2,456 666
2023/09/26 2,458 2,459 2,453 2,459 11,750
2023/09/25 2,453 2,460 2,453 2,458 429
2023/09/22 2,449 2,460 2,449 2,457 3,220
2023/09/21 2,460 2,460 2,453 2,460 2,671
2023/09/20 2,461 2,463 2,453 2,459 1,813
2023/09/19 2,457 2,464 2,453 2,463 530,474
2023/09/15 2,460 2,467 2,460 2,465 2,216
2023/09/14 2,461 2,464 2,461 2,461 1,536
2023/09/13 2,462 2,462 2,455 2,461 2,938
2023/09/12 2,455 2,460 2,453 2,458 11,074
2023/09/11 2,456 2,462 2,453 2,460 22,784
2023/09/08 2,475 2,477 2,472 2,475 9,391
2023/09/07 2,470 2,475 2,468 2,474 12,434
2023/09/06 2,475 2,475 2,468 2,474 496
2023/09/05 2,476 2,476 2,467 2,474 343
2023/09/04 2,477 2,477 2,470 2,477 951
2023/09/01 2,470 2,478 2,467 2,478 154,241
2023/08/31 2,478 2,479 2,466 2,473 3,339
2023/08/30 2,478 2,478 2,468 2,468 12,043
2023/08/29 2,473 2,475 2,468 2,475 17,726
2023/08/28 2,464 2,473 2,463 2,473 13,071
2023/08/25 2,471 2,474 2,466 2,466 886
2023/08/24 2,464 2,469 2,464 2,465 1,863
2023/08/23 2,469 2,472 2,465 2,465 994
2023/08/22 2,476 2,476 2,470 2,470 5,630
2023/08/21 2,481 2,481 2,474 2,477 1,023
2023/08/18 2,474 2,479 2,473 2,479 32,519
2023/08/17 2,478 2,483 2,475 2,475 12,098
2023/08/16 2,490 2,490 2,477 2,478 3,823
2023/08/15 2,485 2,487 2,481 2,487 3,762
2023/08/14 2,496 2,496 2,480 2,480 10,394
2023/08/10 2,500 2,501 2,494 2,497 4,538
2023/08/09 2,497 2,499 2,493 2,499 13,183
2023/08/08 2,487 2,492 2,476 2,491 44,954
2023/08/07 2,492 2,492 2,478 2,482 3,113
2023/08/04 2,490 2,490 2,472 2,478 10,712
2023/08/03 2,493 2,493 2,478 2,484 6,187
2023/08/02 2,502 2,502 2,489 2,493 1,557
2023/08/01 2,500 2,500 2,492 2,499 35,309
2023/07/31 2,534 2,534 2,500 2,500 19,247
2023/07/28 2,521 2,543 2,517 2,534 211,539
2023/07/27 2,547 2,550 2,539 2,543 272
2023/07/26 2,547 2,547 2,534 2,547 102,077
2023/07/25 2,549 2,549 2,536 2,543 132,084
2023/07/24 2,546 2,548 2,535 2,548 25,260
2023/07/21 2,529 2,538 2,526 2,537 16,832
2023/07/20 2,534 2,537 2,528 2,536 3,537
2023/07/19 2,528 2,533 2,522 2,527 32,350
2023/07/18 2,533 2,533 2,525 2,526 34,405
2023/07/14 2,530 2,531 2,518 2,527 14,564
2023/07/13 2,536 2,536 2,534 2,534 1,260
2023/07/12 2,543 2,543 2,531 2,536 22,194
2023/07/11 2,537 2,543 2,536 2,538 38,802
2023/07/10 2,547 2,550 2,533 2,537 14,526
2023/07/07 2,575 2,575 2,556 2,559 1,816
2023/07/06 2,569 2,570 2,561 2,570 1,768
2023/07/05 2,560 2,566 2,552 2,566 5,998
2023/07/04 2,564 2,564 2,560 2,564 259
2023/07/03 2,575 2,575 2,562 2,564 3,035
2023/06/30 2,570 2,570 2,566 2,568 3,133
2023/06/29 2,564 2,572 2,564 2,566 366
2023/06/28 2,580 2,580 2,565 2,565 561
2023/06/27 2,572 2,576 2,569 2,569 19,177
2023/06/26 2,589 2,596 2,572 2,572 27,313
2023/06/23 2,574 2,574 2,566 2,569 1,019
2023/06/22 2,574 2,574 2,567 2,571 1,848
2023/06/21 2,576 2,576 2,566 2,574 1,367
2023/06/20 2,568 2,571 2,562 2,571 1,975
2023/06/19 2,561 2,567 2,560 2,562 624
2023/06/16 2,558 2,568 2,553 2,565 2,404
2023/06/15 2,552 2,560 2,552 2,553 332
2023/06/14 2,557 2,560 2,546 2,559 2,597
2023/06/13 2,545 2,561 2,545 2,561 7,731
2023/06/12 2,564 2,564 2,553 2,555 950
2023/06/09 2,556 2,556 2,548 2,555 9,071
2023/06/08 2,550 2,557 2,549 2,554 1,048
2023/06/07 2,550 2,559 2,549 2,556 11,035
2023/06/06 2,550 2,554 2,546 2,547 708
2023/06/05 2,559 2,561 2,540 2,551 3,471
2023/06/02 2,556 2,556 2,549 2,556 757
2023/06/01 2,547 2,556 2,547 2,554 4,358
2023/05/31 2,552 2,562 2,551 2,558 13,681
2023/05/30 2,555 2,555 2,548 2,552 324
2023/05/29 2,558 2,558 2,547 2,554 674
2023/05/26 2,547 2,556 2,538 2,556 12,624
2023/05/25 2,550 2,557 2,548 2,552 623
2023/05/24 2,557 2,562 2,555 2,555 643
2023/05/23 2,556 2,568 2,556 2,565 923
2023/05/22 2,570 2,570 2,556 2,567 9,932
2023/05/19 2,549 2,563 2,549 2,563 394
2023/05/18 2,560 2,567 2,558 2,558 1,497
2023/05/17 2,554 2,565 2,552 2,565 4,127
2023/05/16 2,542 2,555 2,542 2,554 1,507
2023/05/15 2,546 2,558 2,546 2,550 727
2023/05/12 2,560 2,565 2,558 2,558 539
2023/05/11 2,553 2,555 2,550 2,555 676
2023/05/10 2,543 2,554 2,543 2,554 910
2023/05/09 2,541 2,550 2,540 2,543 460
2023/05/08 2,543 2,560 2,539 2,555 28,731
2023/05/02 2,547 2,553 2,542 2,543 3,965
2023/05/01 2,552 2,563 2,547 2,555 11,632
2023/04/28 2,535 2,552 2,527 2,552 2,908
2023/04/27 2,528 2,539 2,528 2,537 29,295
2023/04/26 2,530 2,535 2,526 2,529 3,795
2023/04/25 2,520 2,529 2,520 2,529 5,745
2023/04/24 2,533 2,533 2,522 2,525 1,280
2023/04/21 2,537 2,538 2,525 2,532 15,964
2023/04/20 2,538 2,538 2,526 2,530 3,532
2023/04/19 2,528 2,533 2,525 2,533 47,809
2023/04/18 2,539 2,539 2,525 2,528 33,880
2023/04/17 2,550 2,550 2,525 2,526 9,470
2023/04/14 2,535 2,539 2,530 2,536 28,952
2023/04/13 2,540 2,545 2,525 2,531 4,823
2023/04/12 2,533 2,534 2,525 2,533 52,059
2023/04/11 2,545 2,545 2,532 2,533 2,801
2023/04/10 2,597 2,599 2,525 2,534 18,539
2023/04/07 2,525 2,596 2,520 2,596 102,797
2023/04/06 2,545 2,545 2,521 2,525 3,162
2023/04/05 2,544 2,544 2,525 2,526 10,256
2023/04/04 2,558 2,558 2,527 2,530 1,768
2023/04/03 2,554 2,554 2,535 2,540 2,281
2023/03/31 2,559 2,563 2,550 2,557 9,743
2023/03/30 2,565 2,565 2,551 2,557 854
2023/03/29 2,546 2,565 2,546 2,565 25,282
2023/03/28 2,526 2,546 2,526 2,546 24,615
2023/03/27 2,533 2,549 2,533 2,533 88,412
2023/03/24 2,541 2,545 2,534 2,539 62,517
2023/03/23 2,547 2,547 2,537 2,537 2,116
2023/03/22 2,558 2,558 2,536 2,542 74,092
2023/03/20 2,553 2,556 2,544 2,553 4,186
2023/03/17 2,538 2,544 2,534 2,544 23,228
2023/03/16 2,540 2,554 2,531 2,546 23,855
2023/03/15 2,540 2,550 2,539 2,541 7,036
2023/03/14 2,569 2,572 2,542 2,557 14,580
2023/03/13 2,512 2,523 2,504 2,519 14,381
2023/03/10 2,489 2,504 2,485 2,493 167,619
2023/03/09 2,495 2,495 2,484 2,484 9,129
2023/03/08 2,491 2,496 2,489 2,496 13,557
2023/03/07 2,503 2,503 2,489 2,492 16,812
2023/03/06 2,500 2,500 2,488 2,498 9,762
2023/03/03 2,490 2,501 2,490 2,498 13,052
2023/03/02 2,505 2,505 2,500 2,503 878
2023/03/01 2,491 2,512 2,491 2,507 2,743
2023/02/28 2,482 2,496 2,482 2,496 1,643
2023/02/27 2,487 2,488 2,480 2,488 2,000
2023/02/24 2,473 2,484 2,473 2,483 1,889
2023/02/22 2,466 2,478 2,466 2,473 1,258
2023/02/21 2,478 2,479 2,469 2,475 705
2023/02/20 2,489 2,489 2,474 2,474 733
2023/02/17 2,484 2,486 2,473 2,474 6,287
2023/02/16 2,486 2,486 2,476 2,484 3,447
2023/02/15 2,485 2,488 2,483 2,487 15,628
2023/02/14 2,478 2,491 2,476 2,487 52,619
2023/02/13 2,475 2,477 2,465 2,477 3,759
2023/02/10 2,484 2,484 2,473 2,475 1,304
2023/02/09 2,492 2,492 2,473 2,479 52,459
2023/02/08 2,470 2,479 2,470 2,473 1,784
2023/02/07 2,479 2,479 2,470 2,471 501
2023/02/06 2,483 2,485 2,475 2,479 1,581
2023/02/03 2,473 2,495 2,473 2,488 1,538
2023/02/02 2,473 2,480 2,466 2,473 5,631
2023/02/01 2,456 2,470 2,456 2,461 3,401
2023/01/31 2,472 2,472 2,453 2,456 2,585
2023/01/30 2,469 2,472 2,461 2,468 11,591
2023/01/27 2,475 2,480 2,464 2,470 13,612
2023/01/26 2,493 2,493 2,476 2,481 22,581
2023/01/25 2,488 2,490 2,483 2,484 16,513
2023/01/24 2,490 2,490 2,482 2,488 4,143
2023/01/23 2,472 2,489 2,470 2,483 7,593
2023/01/20 2,480 2,482 2,471 2,477 3,448
2023/01/19 2,464 2,476 2,459 2,467 15,644
2023/01/18 2,465 2,488 2,453 2,468 17,973
2023/01/17 2,453 2,463 2,453 2,463 3,057
2023/01/16 2,442 2,458 2,442 2,458 12,628
2023/01/13 2,449 2,449 2,432 2,446 2,697
2023/01/12 2,464 2,465 2,451 2,451 31,293
2023/01/11 2,465 2,465 2,454 2,461 2,500
2023/01/10 2,468 2,472 2,464 2,464 7,046
2023/01/06 2,474 2,479 2,471 2,479 3,114
2023/01/05 2,474 2,474 2,463 2,470 3,014
2023/01/04 2,461 2,479 2,461 2,469 3,369

このページの先頭へ