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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,335 | 2,336 | 2,330 | 2,333 | 1,885 |
| 2024/12/27 | 2,343 | 2,343 | 2,335 | 2,337 | 1,802 |
| 2024/12/26 | 2,344 | 2,344 | 2,331 | 2,339 | 1,908 |
| 2024/12/25 | 2,342 | 2,344 | 2,336 | 2,341 | 658 |
| 2024/12/24 | 2,345 | 2,345 | 2,334 | 2,341 | 16,421 |
| 2024/12/23 | 2,339 | 2,345 | 2,335 | 2,337 | 2,934 |
| 2024/12/20 | 2,332 | 2,345 | 2,332 | 2,339 | 2,680 |
| 2024/12/19 | 2,331 | 2,332 | 2,326 | 2,329 | 2,291 |
| 2024/12/18 | 2,334 | 2,334 | 2,329 | 2,332 | 70,942 |
| 2024/12/17 | 2,330 | 2,336 | 2,330 | 2,331 | 432 |
| 2024/12/16 | 2,334 | 2,341 | 2,332 | 2,332 | 34,187 |
| 2024/12/13 | 2,341 | 2,345 | 2,339 | 2,341 | 19,131 |
| 2024/12/12 | 2,333 | 2,338 | 2,330 | 2,337 | 2,460 |
| 2024/12/11 | 2,331 | 2,334 | 2,331 | 2,331 | 14,443 |
| 2024/12/10 | 2,338 | 2,339 | 2,330 | 2,333 | 30,405 |
| 2024/12/09 | 2,340 | 2,343 | 2,334 | 2,334 | 3,756 |
| 2024/12/06 | 2,333 | 2,339 | 2,332 | 2,333 | 4,935 |
| 2024/12/05 | 2,325 | 2,333 | 2,325 | 2,330 | 1,011 |
| 2024/12/04 | 2,335 | 2,339 | 2,333 | 2,333 | 1,568 |
| 2024/12/03 | 2,334 | 2,334 | 2,323 | 2,327 | 1,545 |
| 2024/12/02 | 2,325 | 2,332 | 2,320 | 2,332 | 2,897 |
| 2024/11/29 | 2,324 | 2,335 | 2,324 | 2,335 | 1,055 |
| 2024/11/28 | 2,333 | 2,335 | 2,328 | 2,335 | 10,083 |
| 2024/11/27 | 2,337 | 2,337 | 2,329 | 2,332 | 4,671 |
| 2024/11/26 | 2,336 | 2,336 | 2,331 | 2,336 | 8,668 |
| 2024/11/25 | 2,333 | 2,335 | 2,330 | 2,332 | 2,020 |
| 2024/11/22 | 2,331 | 2,332 | 2,326 | 2,332 | 8,447 |
| 2024/11/21 | 2,332 | 2,332 | 2,324 | 2,326 | 139 |
| 2024/11/20 | 2,331 | 2,333 | 2,327 | 2,331 | 2,552 |
| 2024/11/19 | 2,324 | 2,330 | 2,324 | 2,326 | 1,726 |
| 2024/11/18 | 2,323 | 2,331 | 2,323 | 2,324 | 212,803 |
| 2024/11/15 | 2,332 | 2,332 | 2,322 | 2,325 | 20,703 |
| 2024/11/14 | 2,330 | 2,334 | 2,325 | 2,326 | 3,728 |
| 2024/11/13 | 2,341 | 2,341 | 2,330 | 2,338 | 29,284 |
| 2024/11/12 | 2,346 | 2,346 | 2,340 | 2,340 | 332 |
| 2024/11/11 | 2,349 | 2,349 | 2,341 | 2,346 | 2,790 |
| 2024/11/08 | 2,347 | 2,348 | 2,342 | 2,346 | 930 |
| 2024/11/07 | 2,340 | 2,342 | 2,338 | 2,340 | 8,555 |
| 2024/11/06 | 2,353 | 2,360 | 2,347 | 2,347 | 72,060 |
| 2024/11/05 | 2,358 | 2,370 | 2,351 | 2,352 | 209,311 |
| 2024/11/01 | 2,347 | 2,365 | 2,347 | 2,357 | 644 |
| 2024/10/31 | 2,359 | 2,359 | 2,349 | 2,350 | 1,567 |
| 2024/10/30 | 2,354 | 2,354 | 2,347 | 2,347 | 880 |
| 2024/10/29 | 2,355 | 2,355 | 2,347 | 2,348 | 3,254 |
| 2024/10/28 | 2,360 | 2,360 | 2,350 | 2,350 | 5,731 |
| 2024/10/25 | 2,354 | 2,358 | 2,354 | 2,358 | 35,102 |
| 2024/10/24 | 2,358 | 2,358 | 2,347 | 2,350 | 18,329 |
| 2024/10/23 | 2,341 | 2,365 | 2,341 | 2,347 | 16,580 |
| 2024/10/22 | 2,360 | 2,360 | 2,344 | 2,344 | 1,196 |
| 2024/10/21 | 2,365 | 2,365 | 2,351 | 2,359 | 721 |
| 2024/10/18 | 2,360 | 2,360 | 2,350 | 2,357 | 1,674 |
| 2024/10/17 | 2,341 | 2,356 | 2,341 | 2,352 | 1,712 |
| 2024/10/16 | 2,365 | 2,365 | 2,351 | 2,351 | 3,346 |
| 2024/10/15 | 2,357 | 2,360 | 2,353 | 2,356 | 3,565 |
| 2024/10/11 | 2,354 | 2,358 | 2,350 | 2,352 | 2,968 |
| 2024/10/10 | 2,354 | 2,358 | 2,352 | 2,356 | 42,228 |
| 2024/10/09 | 2,363 | 2,370 | 2,362 | 2,362 | 229,004 |
| 2024/10/08 | 2,367 | 2,370 | 2,365 | 2,365 | 3,376 |
| 2024/10/07 | 2,383 | 2,383 | 2,369 | 2,369 | 5,563 |
| 2024/10/04 | 2,370 | 2,382 | 2,367 | 2,382 | 7,351 |
| 2024/10/03 | 2,382 | 2,382 | 2,377 | 2,378 | 2,322 |
| 2024/10/02 | 2,378 | 2,385 | 2,378 | 2,379 | 744 |
| 2024/10/01 | 2,365 | 2,380 | 2,365 | 2,377 | 16,995 |
| 2024/09/30 | 2,385 | 2,385 | 2,368 | 2,376 | 51,341 |
| 2024/09/27 | 2,375 | 2,386 | 2,375 | 2,380 | 7,349 |
| 2024/09/26 | 2,369 | 2,386 | 2,369 | 2,375 | 53,989 |
| 2024/09/25 | 2,372 | 2,385 | 2,372 | 2,382 | 1,886 |
| 2024/09/24 | 2,373 | 2,384 | 2,373 | 2,384 | 25,742 |
| 2024/09/20 | 2,377 | 2,379 | 2,372 | 2,372 | 4,927 |
| 2024/09/19 | 2,388 | 2,393 | 2,377 | 2,381 | 1,453 |
| 2024/09/18 | 2,388 | 2,393 | 2,386 | 2,387 | 2,357 |
| 2024/09/17 | 2,392 | 2,392 | 2,386 | 2,387 | 8,306 |
| 2024/09/13 | 2,384 | 2,386 | 2,378 | 2,386 | 1,957 |
| 2024/09/12 | 2,380 | 2,380 | 2,370 | 2,379 | 2,086 |
| 2024/09/11 | 2,380 | 2,383 | 2,375 | 2,377 | 9,968 |
| 2024/09/10 | 2,375 | 2,378 | 2,370 | 2,370 | 1,926 |
| 2024/09/09 | 2,379 | 2,380 | 2,372 | 2,374 | 4,138 |
| 2024/09/06 | 2,370 | 2,382 | 2,370 | 2,382 | 5,169 |
| 2024/09/05 | 2,375 | 2,375 | 2,372 | 2,375 | 1,089 |
| 2024/09/04 | 2,367 | 2,376 | 2,357 | 2,370 | 5,438 |
| 2024/09/03 | 2,366 | 2,367 | 2,360 | 2,362 | 7,352 |
| 2024/09/02 | 2,375 | 2,375 | 2,366 | 2,367 | 4,675 |
| 2024/08/30 | 2,373 | 2,374 | 2,367 | 2,374 | 33,841 |
| 2024/08/29 | 2,368 | 2,373 | 2,368 | 2,372 | 12,659 |
| 2024/08/28 | 2,368 | 2,383 | 2,368 | 2,373 | 416 |
| 2024/08/27 | 2,375 | 2,377 | 2,372 | 2,376 | 3,426 |
| 2024/08/26 | 2,363 | 2,375 | 2,363 | 2,370 | 13,234 |
| 2024/08/23 | 2,374 | 2,374 | 2,366 | 2,366 | 659 |
| 2024/08/22 | 2,368 | 2,373 | 2,365 | 2,370 | 2,154 |
| 2024/08/21 | 2,364 | 2,374 | 2,364 | 2,369 | 5,377 |
| 2024/08/20 | 2,372 | 2,374 | 2,364 | 2,369 | 7,067 |
| 2024/08/19 | 2,385 | 2,385 | 2,368 | 2,372 | 4,686 |
| 2024/08/16 | 2,381 | 2,381 | 2,373 | 2,378 | 3,388 |
| 2024/08/15 | 2,383 | 2,385 | 2,382 | 2,382 | 2,143 |
| 2024/08/14 | 2,375 | 2,383 | 2,373 | 2,381 | 27,110 |
| 2024/08/13 | 2,390 | 2,407 | 2,370 | 2,373 | 12,760 |
| 2024/08/09 | 2,369 | 2,378 | 2,367 | 2,378 | 51,305 |
| 2024/08/08 | 2,350 | 2,375 | 2,350 | 2,375 | 56,540 |
| 2024/08/07 | 2,367 | 2,377 | 2,350 | 2,359 | 15,423 |
| 2024/08/06 | 2,398 | 2,398 | 2,346 | 2,370 | 212,200 |
| 2024/08/05 | 2,363 | 2,440 | 2,363 | 2,405 | 30,577 |
| 2024/08/02 | 2,350 | 2,363 | 2,348 | 2,359 | 6,133 |
| 2024/08/01 | 2,345 | 2,345 | 2,336 | 2,339 | 9,290 |
| 2024/07/31 | 2,341 | 2,345 | 2,333 | 2,333 | 15,511 |
| 2024/07/30 | 2,349 | 2,350 | 2,345 | 2,350 | 1,393 |
| 2024/07/29 | 2,338 | 2,349 | 2,338 | 2,348 | 135,224 |
| 2024/07/26 | 2,329 | 2,337 | 2,329 | 2,335 | 482 |
| 2024/07/25 | 2,329 | 2,336 | 2,327 | 2,334 | 10,705 |
| 2024/07/24 | 2,338 | 2,338 | 2,329 | 2,329 | 2,833 |
| 2024/07/23 | 2,339 | 2,339 | 2,333 | 2,335 | 2,118 |
| 2024/07/22 | 2,348 | 2,348 | 2,337 | 2,337 | 135,492 |
| 2024/07/19 | 2,338 | 2,343 | 2,337 | 2,337 | 2,397 |
| 2024/07/18 | 2,337 | 2,342 | 2,332 | 2,340 | 25,686 |
| 2024/07/17 | 2,338 | 2,342 | 2,334 | 2,339 | 19,110 |
| 2024/07/16 | 2,349 | 2,349 | 2,330 | 2,338 | 3,513 |
| 2024/07/12 | 2,323 | 2,335 | 2,323 | 2,335 | 11,820 |
| 2024/07/11 | 2,322 | 2,325 | 2,320 | 2,323 | 1,564 |
| 2024/07/10 | 2,330 | 2,330 | 2,321 | 2,326 | 5,506 |
| 2024/07/09 | 2,334 | 2,334 | 2,330 | 2,331 | 2,676 |
| 2024/07/08 | 2,333 | 2,334 | 2,329 | 2,330 | 1,929 |
| 2024/07/05 | 2,333 | 2,336 | 2,333 | 2,333 | 408 |
| 2024/07/04 | 2,332 | 2,335 | 2,331 | 2,334 | 8,359 |
| 2024/07/03 | 2,330 | 2,334 | 2,330 | 2,332 | 3,300 |
| 2024/07/02 | 2,341 | 2,341 | 2,332 | 2,334 | 1,618 |
| 2024/07/01 | 2,345 | 2,363 | 2,336 | 2,341 | 3,477 |
| 2024/06/28 | 2,335 | 2,341 | 2,332 | 2,341 | 2,515 |
| 2024/06/27 | 2,349 | 2,349 | 2,331 | 2,334 | 9,437 |
| 2024/06/26 | 2,350 | 2,353 | 2,348 | 2,348 | 1,550 |
| 2024/06/25 | 2,358 | 2,360 | 2,352 | 2,352 | 741 |
| 2024/06/24 | 2,358 | 2,365 | 2,355 | 2,357 | 835 |
| 2024/06/21 | 2,379 | 2,379 | 2,357 | 2,357 | 1,228 |
| 2024/06/20 | 2,376 | 2,376 | 2,362 | 2,367 | 4,573 |
| 2024/06/19 | 2,363 | 2,366 | 2,358 | 2,360 | 2,574 |
| 2024/06/18 | 2,359 | 2,371 | 2,359 | 2,361 | 18,183 |
| 2024/06/17 | 2,376 | 2,377 | 2,369 | 2,371 | 14,172 |
| 2024/06/14 | 2,361 | 2,379 | 2,361 | 2,372 | 43,193 |
| 2024/06/13 | 2,370 | 2,370 | 2,358 | 2,360 | 2,367 |
| 2024/06/12 | 2,351 | 2,360 | 2,351 | 2,355 | 20,649 |
| 2024/06/11 | 2,353 | 2,353 | 2,346 | 2,351 | 10,497 |
| 2024/06/10 | 2,375 | 2,375 | 2,350 | 2,352 | 15,860 |
| 2024/06/07 | 2,374 | 2,374 | 2,361 | 2,366 | 12,741 |
| 2024/06/06 | 2,355 | 2,362 | 2,351 | 2,362 | 2,082 |
| 2024/06/05 | 2,351 | 2,356 | 2,346 | 2,351 | 5,750 |
| 2024/06/04 | 2,342 | 2,345 | 2,338 | 2,345 | 21,685 |
| 2024/06/03 | 2,344 | 2,344 | 2,335 | 2,342 | 527 |
| 2024/05/31 | 2,337 | 2,342 | 2,335 | 2,335 | 962 |
| 2024/05/30 | 2,337 | 2,340 | 2,331 | 2,340 | 1,906 |
| 2024/05/29 | 2,349 | 2,349 | 2,337 | 2,337 | 4,764 |
| 2024/05/28 | 2,342 | 2,347 | 2,342 | 2,347 | 4,198 |
| 2024/05/27 | 2,344 | 2,351 | 2,344 | 2,344 | 3,299 |
| 2024/05/24 | 2,355 | 2,355 | 2,346 | 2,348 | 8,240 |
| 2024/05/23 | 2,359 | 2,359 | 2,350 | 2,355 | 1,998 |
| 2024/05/22 | 2,368 | 2,368 | 2,356 | 2,360 | 41,501 |
| 2024/05/21 | 2,353 | 2,367 | 2,353 | 2,360 | 43,897 |
| 2024/05/20 | 2,374 | 2,374 | 2,360 | 2,360 | 1,057 |
| 2024/05/17 | 2,378 | 2,378 | 2,370 | 2,374 | 20,400 |
| 2024/05/16 | 2,374 | 2,379 | 2,372 | 2,373 | 12,518 |
| 2024/05/15 | 2,372 | 2,374 | 2,368 | 2,371 | 11,378 |
| 2024/05/14 | 2,368 | 2,375 | 2,367 | 2,368 | 71,272 |
| 2024/05/13 | 2,387 | 2,387 | 2,371 | 2,372 | 8,518 |
| 2024/05/10 | 2,378 | 2,387 | 2,378 | 2,384 | 1,657 |
| 2024/05/09 | 2,390 | 2,390 | 2,378 | 2,387 | 11,198 |
| 2024/05/08 | 2,394 | 2,394 | 2,386 | 2,386 | 18,058 |
| 2024/05/07 | 2,390 | 2,393 | 2,386 | 2,393 | 15,458 |
| 2024/05/02 | 2,392 | 2,392 | 2,380 | 2,388 | 6,025 |
| 2024/05/01 | 2,394 | 2,394 | 2,384 | 2,386 | 9,611 |
| 2024/04/30 | 2,382 | 2,398 | 2,382 | 2,395 | 76,146 |
| 2024/04/26 | 2,376 | 2,389 | 2,376 | 2,389 | 3,098 |
| 2024/04/25 | 2,391 | 2,391 | 2,387 | 2,388 | 4,046 |
| 2024/04/24 | 2,393 | 2,393 | 2,389 | 2,390 | 4,539 |
| 2024/04/23 | 2,387 | 2,397 | 2,386 | 2,387 | 35,414 |
| 2024/04/22 | 2,405 | 2,407 | 2,390 | 2,390 | 2,574 |
| 2024/04/19 | 2,397 | 2,409 | 2,394 | 2,403 | 8,931 |
| 2024/04/18 | 2,384 | 2,398 | 2,384 | 2,398 | 1,414 |
| 2024/04/17 | 2,384 | 2,399 | 2,384 | 2,386 | 3,439 |
| 2024/04/16 | 2,397 | 2,397 | 2,384 | 2,390 | 12,051 |
| 2024/04/15 | 2,400 | 2,401 | 2,395 | 2,400 | 1,008 |
| 2024/04/12 | 2,403 | 2,405 | 2,389 | 2,391 | 3,464 |
| 2024/04/11 | 2,424 | 2,424 | 2,390 | 2,392 | 8,607 |
| 2024/04/10 | 2,421 | 2,422 | 2,418 | 2,418 | 3,655 |
| 2024/04/09 | 2,432 | 2,432 | 2,425 | 2,427 | 708 |
| 2024/04/08 | 2,436 | 2,436 | 2,422 | 2,426 | 4,399 |
| 2024/04/05 | 2,436 | 2,437 | 2,427 | 2,433 | 17,922 |
| 2024/04/04 | 2,434 | 2,435 | 2,428 | 2,429 | 4,357 |
| 2024/04/03 | 2,431 | 2,437 | 2,430 | 2,437 | 3,015 |
| 2024/04/02 | 2,436 | 2,442 | 2,433 | 2,434 | 19,540 |
| 2024/04/01 | 2,448 | 2,448 | 2,435 | 2,436 | 2,959 |
| 2024/03/29 | 2,451 | 2,451 | 2,443 | 2,446 | 2,948 |
| 2024/03/28 | 2,445 | 2,455 | 2,444 | 2,454 | 6,009 |
| 2024/03/27 | 2,443 | 2,444 | 2,439 | 2,444 | 3,365 |
| 2024/03/26 | 2,442 | 2,442 | 2,436 | 2,442 | 18,806 |
| 2024/03/25 | 2,439 | 2,446 | 2,437 | 2,437 | 3,900 |
| 2024/03/22 | 2,434 | 2,441 | 2,434 | 2,438 | 1,668 |
| 2024/03/21 | 2,444 | 2,445 | 2,433 | 2,437 | 8,915 |
| 2024/03/19 | 2,438 | 2,443 | 2,430 | 2,442 | 21,937 |
| 2024/03/18 | 2,420 | 2,434 | 2,420 | 2,434 | 5,891 |
| 2024/03/15 | 2,430 | 2,430 | 2,420 | 2,422 | 4,213 |
| 2024/03/14 | 2,438 | 2,438 | 2,424 | 2,425 | 24,833 |
| 2024/03/13 | 2,436 | 2,438 | 2,430 | 2,438 | 883 |
| 2024/03/12 | 2,431 | 2,435 | 2,430 | 2,432 | 1,370 |
| 2024/03/11 | 2,439 | 2,440 | 2,432 | 2,432 | 2,860 |
| 2024/03/08 | 2,446 | 2,446 | 2,439 | 2,440 | 5,688 |
| 2024/03/07 | 2,448 | 2,448 | 2,440 | 2,442 | 9,107 |
| 2024/03/06 | 2,445 | 2,448 | 2,445 | 2,447 | 1,155 |
| 2024/03/05 | 2,448 | 2,448 | 2,443 | 2,446 | 1,101 |
| 2024/03/04 | 2,459 | 2,459 | 2,449 | 2,451 | 2,366 |
| 2024/03/01 | 2,449 | 2,452 | 2,446 | 2,446 | 446 |
| 2024/02/29 | 2,457 | 2,457 | 2,444 | 2,445 | 12,974 |
| 2024/02/28 | 2,461 | 2,461 | 2,453 | 2,458 | 1,520 |
| 2024/02/27 | 2,461 | 2,461 | 2,450 | 2,453 | 12,794 |
| 2024/02/26 | 2,448 | 2,460 | 2,448 | 2,457 | 43,365 |
| 2024/02/22 | 2,448 | 2,453 | 2,447 | 2,451 | 627 |
| 2024/02/21 | 2,447 | 2,448 | 2,441 | 2,444 | 7,559 |
| 2024/02/20 | 2,445 | 2,446 | 2,438 | 2,444 | 1,819 |
| 2024/02/19 | 2,436 | 2,445 | 2,435 | 2,445 | 12,348 |
| 2024/02/16 | 2,444 | 2,444 | 2,436 | 2,436 | 1,046 |
| 2024/02/15 | 2,430 | 2,444 | 2,430 | 2,433 | 30,867 |
| 2024/02/14 | 2,426 | 2,438 | 2,426 | 2,431 | 67,501 |
| 2024/02/13 | 2,446 | 2,446 | 2,436 | 2,441 | 1,597 |
| 2024/02/09 | 2,451 | 2,451 | 2,440 | 2,444 | 2,506 |
| 2024/02/08 | 2,441 | 2,449 | 2,438 | 2,448 | 2,594 |
| 2024/02/07 | 2,447 | 2,447 | 2,438 | 2,443 | 2,331 |
| 2024/02/06 | 2,440 | 2,444 | 2,433 | 2,435 | 202,370 |
| 2024/02/05 | 2,447 | 2,449 | 2,439 | 2,440 | 2,584 |
| 2024/02/02 | 2,450 | 2,452 | 2,443 | 2,452 | 784 |
| 2024/02/01 | 2,428 | 2,440 | 2,426 | 2,438 | 3,082 |
| 2024/01/31 | 2,437 | 2,437 | 2,426 | 2,432 | 2,445 |
| 2024/01/30 | 2,440 | 2,440 | 2,429 | 2,433 | 4,481 |
| 2024/01/29 | 2,439 | 2,440 | 2,428 | 2,430 | 61,380 |
| 2024/01/26 | 2,431 | 2,440 | 2,430 | 2,439 | 2,982 |
| 2024/01/25 | 2,438 | 2,441 | 2,427 | 2,435 | 8,400 |
| 2024/01/24 | 2,447 | 2,447 | 2,432 | 2,439 | 20,715 |
| 2024/01/23 | 2,451 | 2,462 | 2,449 | 2,460 | 31,729 |
| 2024/01/22 | 2,459 | 2,459 | 2,452 | 2,453 | 3,191 |
| 2024/01/19 | 2,467 | 2,467 | 2,456 | 2,457 | 2,955 |
| 2024/01/18 | 2,482 | 2,482 | 2,465 | 2,469 | 6,275 |
| 2024/01/17 | 2,484 | 2,484 | 2,473 | 2,473 | 491 |
| 2024/01/16 | 2,487 | 2,488 | 2,479 | 2,483 | 18,219 |
| 2024/01/15 | 2,488 | 2,488 | 2,478 | 2,480 | 12,713 |
| 2024/01/12 | 2,478 | 2,484 | 2,474 | 2,474 | 6,191 |
| 2024/01/11 | 2,480 | 2,480 | 2,470 | 2,480 | 3,101 |
| 2024/01/10 | 2,478 | 2,486 | 2,473 | 2,480 | 8,368 |
| 2024/01/09 | 2,465 | 2,505 | 2,465 | 2,505 | 115,075 |
| 2024/01/05 | 2,469 | 2,473 | 2,464 | 2,473 | 5,488 |
| 2024/01/04 | 2,458 | 2,469 | 2,458 | 2,463 | 10,290 |