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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/25 | 2,249 | 2,258 | 2,248 | 2,249 | -1 | ±0% | 1,696 |
| 2025/04/24 | 2,279 | 2,279 | 2,237 | 2,250 | -2 | -0.1% | 415 |
| 2025/04/23 | 2,231 | 2,254 | 2,231 | 2,252 | +21 | +0.9% | 18,264 |
| 2025/04/22 | 2,242 | 2,245 | 2,231 | 2,231 | -17 | -0.8% | 7,231 |
| 2025/04/21 | 2,257 | 2,257 | 2,245 | 2,248 | -9 | -0.4% | 1,335 |
| 2025/04/18 | 2,279 | 2,279 | 2,248 | 2,257 | +9 | +0.4% | 42,231 |
| 2025/04/17 | 2,252 | 2,256 | 2,248 | 2,248 | -4 | -0.2% | 22,560 |
| 2025/04/16 | 2,239 | 2,252 | 2,238 | 2,252 | +14 | +0.6% | 2,138 |
| 2025/04/15 | 2,231 | 2,238 | 2,223 | 2,238 | +8 | +0.4% | 54,010 |
| 2025/04/14 | 2,237 | 2,248 | 2,228 | 2,230 | -8 | -0.4% | 35,948 |
| 2025/04/11 | 2,241 | 2,261 | 2,238 | 2,238 | -24 | -1.1% | 57,005 |
| 2025/04/10 | 2,262 | 2,264 | 2,239 | 2,262 | -2 | -0.1% | 11,364 |
| 2025/04/09 | 2,282 | 2,289 | 2,251 | 2,264 | -9 | -0.4% | 173,259 |
| 2025/04/08 | 2,292 | 2,338 | 2,273 | 2,273 | -66 | -2.8% | 47,557 |
| 2025/04/07 | 2,380 | 2,410 | 2,314 | 2,339 | -6 | -0.3% | 78,101 |
| 2025/04/04 | 2,298 | 2,345 | 2,280 | 2,345 | +46 | +2% | 33,261 |
| 2025/04/03 | 2,264 | 2,299 | 2,264 | 2,299 | +36 | +1.6% | 12,658 |
| 2025/04/02 | 2,260 | 2,267 | 2,252 | 2,263 | +7 | +0.3% | 2,402 |
| 2025/04/01 | 2,250 | 2,256 | 2,248 | 2,256 | +1 | ±0% | 2,996 |
| 2025/03/31 | 2,251 | 2,270 | 2,248 | 2,255 | +4 | +0.2% | 26,823 |
| 2025/03/28 | 2,239 | 2,251 | 2,238 | 2,251 | +12 | +0.5% | 12,454 |
| 2025/03/27 | 2,238 | 2,240 | 2,234 | 2,239 | -1 | ±0% | 661 |
| 2025/03/26 | 2,236 | 2,240 | 2,232 | 2,240 | +1 | ±0% | 1,711 |
| 2025/03/25 | 2,245 | 2,245 | 2,234 | 2,239 | -5 | -0.2% | 886 |
| 2025/03/24 | 2,243 | 2,246 | 2,235 | 2,244 | -1 | ±0% | 31,117 |
| 2025/03/21 | 2,243 | 2,249 | 2,241 | 2,245 | +3 | +0.1% | 604 |
| 2025/03/19 | 2,247 | 2,250 | 2,242 | 2,242 | -4 | -0.2% | 3,325 |
| 2025/03/18 | 2,257 | 2,257 | 2,241 | 2,246 | -14 | -0.6% | 5,536 |
| 2025/03/17 | 2,245 | 2,260 | 2,240 | 2,260 | +15 | +0.7% | 34,995 |
| 2025/03/14 | 2,259 | 2,259 | 2,237 | 2,245 | -4 | -0.2% | 4,161 |
| 2025/03/13 | 2,252 | 2,253 | 2,243 | 2,249 | +18 | +0.8% | 2,186 |
| 2025/03/12 | 2,235 | 2,242 | 2,230 | 2,231 | -5 | -0.2% | 9,379 |
| 2025/03/11 | 2,236 | 2,246 | 2,236 | 2,236 | ±0 | ±0% | 5,855 |
| 2025/03/10 | 2,241 | 2,245 | 2,236 | 2,236 | -11 | -0.5% | 9,299 |
1～
50
件表示中 / 1281件
類似銘柄と比較する
現在ご覧いただいている「ｉＳ日国債」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
