ｉシェアーズ・コア 日本国債 ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 2,207 | 2,207 | 2,202 | 2,203 | -14 | -0.6% | 10,166 |
| 2025/07/08 | 2,249 | 2,249 | 2,211 | 2,217 | -9 | -0.4% | 29,070 |
| 2025/07/07 | 2,229 | 2,229 | 2,221 | 2,226 | -2 | -0.1% | 4,379 |
| 2025/07/04 | 2,221 | 2,230 | 2,221 | 2,228 | -1 | ±0% | 1,865 |
| 2025/07/03 | 2,241 | 2,241 | 2,229 | 2,229 | -13 | -0.6% | 1,836 |
| 2025/07/02 | 2,239 | 2,243 | 2,235 | 2,242 | +4 | +0.2% | 3,354 |
| 2025/07/01 | 2,247 | 2,247 | 2,227 | 2,238 | +9 | +0.4% | 7,861 |
| 2025/06/30 | 2,231 | 2,234 | 2,223 | 2,229 | -1 | ±0% | 26,465 |
| 2025/06/27 | 2,242 | 2,242 | 2,229 | 2,230 | -1 | ±0% | 1,889 |
| 2025/06/26 | 2,235 | 2,239 | 2,228 | 2,231 | -2 | -0.1% | 23,162 |
| 2025/06/25 | 2,230 | 2,235 | 2,226 | 2,233 | +3 | +0.1% | 4,244 |
| 2025/06/24 | 2,229 | 2,233 | 2,223 | 2,230 | +4 | +0.2% | 59,334 |
| 2025/06/23 | 2,254 | 2,254 | 2,224 | 2,226 | -8 | -0.4% | 17,139 |
| 2025/06/20 | 2,230 | 2,234 | 2,228 | 2,234 | +7 | +0.3% | 744 |
| 2025/06/19 | 2,226 | 2,230 | 2,226 | 2,227 | +1 | ±0% | 3,864 |
| 2025/06/18 | 2,231 | 2,231 | 2,224 | 2,226 | -18 | -0.8% | 2,034 |
| 2025/06/17 | 2,227 | 2,244 | 2,218 | 2,244 | +20 | +0.9% | 8,215 |
| 2025/06/16 | 2,230 | 2,234 | 2,220 | 2,224 | -6 | -0.3% | 5,194 |
| 2025/06/13 | 2,225 | 2,241 | 2,225 | 2,230 | +5 | +0.2% | 26,737 |
| 2025/06/12 | 2,226 | 2,226 | 2,220 | 2,225 | -1 | ±0% | 1,329 |
| 2025/06/11 | 2,222 | 2,226 | 2,220 | 2,226 | +2 | +0.1% | 2,019 |
| 2025/06/10 | 2,224 | 2,232 | 2,221 | 2,224 | -4 | -0.2% | 25,928 |
| 2025/06/09 | 2,228 | 2,231 | 2,221 | 2,228 | ±0 | ±0% | 19,121 |
| 2025/06/06 | 2,224 | 2,228 | 2,222 | 2,228 | -1 | ±0% | 1,036 |
| 2025/06/05 | 2,223 | 2,230 | 2,218 | 2,229 | +12 | +0.5% | 43,105 |
| 2025/06/04 | 2,223 | 2,224 | 2,213 | 2,217 | -5 | -0.2% | 4,901 |
| 2025/06/03 | 2,216 | 2,222 | 2,213 | 2,222 | +5 | +0.2% | 4,980 |
| 2025/06/02 | 2,221 | 2,221 | 2,211 | 2,217 | +4 | +0.2% | 1,497 |
| 2025/05/30 | 2,222 | 2,222 | 2,208 | 2,213 | -1 | ±0% | 4,667 |
| 2025/05/29 | 2,208 | 2,219 | 2,208 | 2,214 | -5 | -0.2% | 1,756 |
| 2025/05/28 | 2,220 | 2,224 | 2,213 | 2,219 | -3 | -0.1% | 4,903 |
| 2025/05/27 | 2,209 | 2,228 | 2,202 | 2,222 | +15 | +0.7% | 57,131 |
| 2025/05/26 | 2,200 | 2,207 | 2,198 | 2,207 | +10 | +0.5% | 9,126 |
| 2025/05/23 | 2,196 | 2,197 | 2,187 | 2,197 | +1 | ±0% | 2,306 |
| 2025/05/22 | 2,199 | 2,199 | 2,185 | 2,196 | -3 | -0.1% | 42,544 |
| 2025/05/21 | 2,200 | 2,200 | 2,193 | 2,199 | -2 | -0.1% | 32,543 |
| 2025/05/20 | 2,217 | 2,219 | 2,200 | 2,201 | -12 | -0.5% | 98,731 |
| 2025/05/19 | 2,210 | 2,220 | 2,210 | 2,213 | -5 | -0.2% | 1,184 |
| 2025/05/16 | 2,230 | 2,230 | 2,215 | 2,218 | -19 | -0.8% | 4,208 |
| 2025/05/15 | 2,246 | 2,248 | 2,214 | 2,237 | +8 | +0.4% | 1,181 |
| 2025/05/14 | 2,227 | 2,232 | 2,222 | 2,229 | +17 | +0.8% | 19,436 |
| 2025/05/13 | 2,221 | 2,221 | 2,209 | 2,212 | -9 | -0.4% | 51,008 |
| 2025/05/12 | 2,235 | 2,236 | 2,218 | 2,221 | -14 | -0.6% | 15,194 |
| 2025/05/09 | 2,236 | 2,239 | 2,232 | 2,235 | -8 | -0.4% | 13,234 |
| 2025/05/08 | 2,250 | 2,250 | 2,238 | 2,243 | -16 | -0.7% | 35,991 |
| 2025/05/07 | 2,259 | 2,260 | 2,238 | 2,259 | -4 | -0.2% | 247,480 |
| 2025/05/02 | 2,280 | 2,280 | 2,255 | 2,263 | +6 | +0.3% | 4,582 |
| 2025/05/01 | 2,256 | 2,266 | 2,246 | 2,257 | ±0 | ±0% | 32,194 |
| 2025/04/30 | 2,249 | 2,259 | 2,249 | 2,257 | +9 | +0.4% | 8,241 |
| 2025/04/28 | 2,240 | 2,257 | 2,240 | 2,248 | -1 | ±0% | 1,061 |
1～
50
件表示中 / 1315件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
