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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,448 | 2,460 | 2,448 | 2,457 | +6 | +0.2% | 43,365 |
| 2024/02/22 | 2,448 | 2,453 | 2,447 | 2,451 | +7 | +0.3% | 627 |
| 2024/02/21 | 2,447 | 2,448 | 2,441 | 2,444 | ±0 | ±0% | 7,559 |
| 2024/02/20 | 2,445 | 2,446 | 2,438 | 2,444 | -1 | ±0% | 1,819 |
| 2024/02/19 | 2,436 | 2,445 | 2,435 | 2,445 | +9 | +0.4% | 12,348 |
| 2024/02/16 | 2,444 | 2,444 | 2,436 | 2,436 | +3 | +0.1% | 1,046 |
| 2024/02/15 | 2,430 | 2,444 | 2,430 | 2,433 | +2 | +0.1% | 30,867 |
| 2024/02/14 | 2,426 | 2,438 | 2,426 | 2,431 | -10 | -0.4% | 67,501 |
| 2024/02/13 | 2,446 | 2,446 | 2,436 | 2,441 | -3 | -0.1% | 1,597 |
| 2024/02/09 | 2,451 | 2,451 | 2,440 | 2,444 | -4 | -0.2% | 2,506 |
| 2024/02/08 | 2,441 | 2,449 | 2,438 | 2,448 | +5 | +0.2% | 2,594 |
| 2024/02/07 | 2,447 | 2,447 | 2,438 | 2,443 | +8 | +0.3% | 2,331 |
| 2024/02/06 | 2,440 | 2,444 | 2,433 | 2,435 | -5 | -0.2% | 202,370 |
| 2024/02/05 | 2,447 | 2,449 | 2,439 | 2,440 | -12 | -0.5% | 2,584 |
| 2024/02/02 | 2,450 | 2,452 | 2,443 | 2,452 | +14 | +0.6% | 784 |
| 2024/02/01 | 2,428 | 2,440 | 2,426 | 2,438 | +6 | +0.2% | 3,082 |
| 2024/01/31 | 2,437 | 2,437 | 2,426 | 2,432 | -1 | ±0% | 2,445 |
| 2024/01/30 | 2,440 | 2,440 | 2,429 | 2,433 | +3 | +0.1% | 4,481 |
| 2024/01/29 | 2,439 | 2,440 | 2,428 | 2,430 | -9 | -0.4% | 61,380 |
| 2024/01/26 | 2,431 | 2,440 | 2,430 | 2,439 | +4 | +0.2% | 2,982 |
| 2024/01/25 | 2,438 | 2,441 | 2,427 | 2,435 | -4 | -0.2% | 8,400 |
| 2024/01/24 | 2,447 | 2,447 | 2,432 | 2,439 | -21 | -0.9% | 20,715 |
| 2024/01/23 | 2,451 | 2,462 | 2,449 | 2,460 | +7 | +0.3% | 31,729 |
| 2024/01/22 | 2,459 | 2,459 | 2,452 | 2,453 | -4 | -0.2% | 3,191 |
| 2024/01/19 | 2,467 | 2,467 | 2,456 | 2,457 | -12 | -0.5% | 2,955 |
| 2024/01/18 | 2,482 | 2,482 | 2,465 | 2,469 | -4 | -0.2% | 6,275 |
| 2024/01/17 | 2,484 | 2,484 | 2,473 | 2,473 | -10 | -0.4% | 491 |
| 2024/01/16 | 2,487 | 2,488 | 2,479 | 2,483 | +3 | +0.1% | 18,219 |
| 2024/01/15 | 2,488 | 2,488 | 2,478 | 2,480 | +6 | +0.2% | 12,713 |
| 2024/01/12 | 2,478 | 2,484 | 2,474 | 2,474 | -6 | -0.2% | 6,191 |
| 2024/01/11 | 2,480 | 2,480 | 2,470 | 2,480 | ±0 | ±0% | 3,101 |
| 2024/01/10 | 2,478 | 2,486 | 2,473 | 2,480 | -25 | -1% | 8,368 |
| 2024/01/09 | 2,465 | 2,505 | 2,465 | 2,505 | +32 | +1.3% | 115,075 |
| 2024/01/05 | 2,469 | 2,473 | 2,464 | 2,473 | +10 | +0.4% | 5,488 |
| 2024/01/04 | 2,458 | 2,469 | 2,458 | 2,463 | -8 | -0.3% | 10,290 |
| 2023/12/29 | 2,474 | 2,476 | 2,465 | 2,471 | -5 | -0.2% | 7,461 |
| 2023/12/28 | 2,485 | 2,485 | 2,476 | 2,476 | +3 | +0.1% | 54,987 |
| 2023/12/27 | 2,477 | 2,479 | 2,471 | 2,473 | -1 | ±0% | 911 |
| 2023/12/26 | 2,476 | 2,476 | 2,467 | 2,474 | -3 | -0.1% | 36,668 |
| 2023/12/25 | 2,464 | 2,477 | 2,449 | 2,477 | +2 | +0.1% | 3,596 |
| 2023/12/22 | 2,485 | 2,485 | 2,475 | 2,475 | -20 | -0.8% | 2,461 |
| 2023/12/21 | 2,482 | 2,495 | 2,482 | 2,495 | +4 | +0.2% | 1,437 |
| 2023/12/20 | 2,477 | 2,491 | 2,477 | 2,491 | +22 | +0.9% | 4,751 |
| 2023/12/19 | 2,460 | 2,470 | 2,454 | 2,469 | +12 | +0.5% | 1,304 |
| 2023/12/18 | 2,449 | 2,460 | 2,449 | 2,457 | +8 | +0.3% | 1,042 |
| 2023/12/15 | 2,466 | 2,466 | 2,449 | 2,449 | -11 | -0.4% | 1,021 |
| 2023/12/14 | 2,456 | 2,470 | 2,451 | 2,460 | +5 | +0.2% | 3,154 |
| 2023/12/13 | 2,443 | 2,455 | 2,440 | 2,455 | +23 | +0.9% | 3,817 |
| 2023/12/12 | 2,422 | 2,434 | 2,422 | 2,432 | +8 | +0.3% | 2,592 |
| 2023/12/11 | 2,430 | 2,430 | 2,419 | 2,424 | -12 | -0.5% | 16,305 |
51～
100
件表示中 / 1029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
