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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,331 | 2,332 | 2,326 | 2,332 | +6 | +0.3% | 8,447 |
| 2024/11/21 | 2,332 | 2,332 | 2,324 | 2,326 | -5 | -0.2% | 139 |
| 2024/11/20 | 2,331 | 2,333 | 2,327 | 2,331 | +5 | +0.2% | 2,552 |
| 2024/11/19 | 2,324 | 2,330 | 2,324 | 2,326 | +2 | +0.1% | 1,726 |
| 2024/11/18 | 2,323 | 2,331 | 2,323 | 2,324 | -1 | ±0% | 212,803 |
| 2024/11/15 | 2,332 | 2,332 | 2,322 | 2,325 | -1 | ±0% | 20,703 |
| 2024/11/14 | 2,330 | 2,334 | 2,325 | 2,326 | -12 | -0.5% | 3,728 |
| 2024/11/13 | 2,341 | 2,341 | 2,330 | 2,338 | -2 | -0.1% | 29,284 |
| 2024/11/12 | 2,346 | 2,346 | 2,340 | 2,340 | -6 | -0.3% | 332 |
| 2024/11/11 | 2,349 | 2,349 | 2,341 | 2,346 | ±0 | ±0% | 2,790 |
| 2024/11/08 | 2,347 | 2,348 | 2,342 | 2,346 | +6 | +0.3% | 930 |
| 2024/11/07 | 2,340 | 2,342 | 2,338 | 2,340 | -7 | -0.3% | 8,555 |
| 2024/11/06 | 2,353 | 2,360 | 2,347 | 2,347 | -5 | -0.2% | 72,060 |
| 2024/11/05 | 2,358 | 2,370 | 2,351 | 2,352 | -5 | -0.2% | 209,311 |
| 2024/11/01 | 2,347 | 2,365 | 2,347 | 2,357 | +7 | +0.3% | 644 |
| 2024/10/31 | 2,359 | 2,359 | 2,349 | 2,350 | +3 | +0.1% | 1,567 |
| 2024/10/30 | 2,354 | 2,354 | 2,347 | 2,347 | -1 | ±0% | 880 |
| 2024/10/29 | 2,355 | 2,355 | 2,347 | 2,348 | -2 | -0.1% | 3,254 |
| 2024/10/28 | 2,360 | 2,360 | 2,350 | 2,350 | -8 | -0.3% | 5,731 |
| 2024/10/25 | 2,354 | 2,358 | 2,354 | 2,358 | +8 | +0.3% | 35,102 |
| 2024/10/24 | 2,358 | 2,358 | 2,347 | 2,350 | +3 | +0.1% | 18,329 |
| 2024/10/23 | 2,341 | 2,365 | 2,341 | 2,347 | +3 | +0.1% | 16,580 |
| 2024/10/22 | 2,360 | 2,360 | 2,344 | 2,344 | -15 | -0.6% | 1,196 |
| 2024/10/21 | 2,365 | 2,365 | 2,351 | 2,359 | +2 | +0.1% | 721 |
| 2024/10/18 | 2,360 | 2,360 | 2,350 | 2,357 | +5 | +0.2% | 1,674 |
| 2024/10/17 | 2,341 | 2,356 | 2,341 | 2,352 | +1 | ±0% | 1,712 |
| 2024/10/16 | 2,365 | 2,365 | 2,351 | 2,351 | -5 | -0.2% | 3,346 |
| 2024/10/15 | 2,357 | 2,360 | 2,353 | 2,356 | +4 | +0.2% | 3,565 |
| 2024/10/11 | 2,354 | 2,358 | 2,350 | 2,352 | -4 | -0.2% | 2,968 |
| 2024/10/10 | 2,354 | 2,358 | 2,352 | 2,356 | -6 | -0.3% | 42,228 |
| 2024/10/09 | 2,363 | 2,370 | 2,362 | 2,362 | -3 | -0.1% | 229,004 |
| 2024/10/08 | 2,367 | 2,370 | 2,365 | 2,365 | -4 | -0.2% | 3,376 |
| 2024/10/07 | 2,383 | 2,383 | 2,369 | 2,369 | -13 | -0.5% | 5,563 |
| 2024/10/04 | 2,370 | 2,382 | 2,367 | 2,382 | +4 | +0.2% | 7,351 |
| 2024/10/03 | 2,382 | 2,382 | 2,377 | 2,378 | -1 | ±0% | 2,322 |
| 2024/10/02 | 2,378 | 2,385 | 2,378 | 2,379 | +2 | +0.1% | 744 |
| 2024/10/01 | 2,365 | 2,380 | 2,365 | 2,377 | +1 | ±0% | 16,995 |
| 2024/09/30 | 2,385 | 2,385 | 2,368 | 2,376 | -4 | -0.2% | 51,341 |
| 2024/09/27 | 2,375 | 2,386 | 2,375 | 2,380 | +5 | +0.2% | 7,349 |
| 2024/09/26 | 2,369 | 2,386 | 2,369 | 2,375 | -7 | -0.3% | 53,989 |
| 2024/09/25 | 2,372 | 2,385 | 2,372 | 2,382 | -2 | -0.1% | 1,886 |
| 2024/09/24 | 2,373 | 2,384 | 2,373 | 2,384 | +12 | +0.5% | 25,742 |
| 2024/09/20 | 2,377 | 2,379 | 2,372 | 2,372 | -9 | -0.4% | 4,927 |
| 2024/09/19 | 2,388 | 2,393 | 2,377 | 2,381 | -6 | -0.3% | 1,453 |
| 2024/09/18 | 2,388 | 2,393 | 2,386 | 2,387 | ±0 | ±0% | 2,357 |
| 2024/09/17 | 2,392 | 2,392 | 2,386 | 2,387 | +1 | ±0% | 8,306 |
| 2024/09/13 | 2,384 | 2,386 | 2,378 | 2,386 | +7 | +0.3% | 1,957 |
| 2024/09/12 | 2,380 | 2,380 | 2,370 | 2,379 | +2 | +0.1% | 2,086 |
| 2024/09/11 | 2,380 | 2,383 | 2,375 | 2,377 | +7 | +0.3% | 9,968 |
| 2024/09/10 | 2,375 | 2,378 | 2,370 | 2,370 | -4 | -0.2% | 1,926 |
1～
50
件表示中 / 1163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
