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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 2,256 | 2,264 | 2,246 | 2,247 | +6 | +0.3% | 123,494 |
| 2025/03/06 | 2,272 | 2,272 | 2,241 | 2,241 | -33 | -1.5% | 10,934 |
| 2025/03/05 | 2,280 | 2,280 | 2,270 | 2,274 | -4 | -0.2% | 2,423 |
| 2025/03/04 | 2,283 | 2,287 | 2,277 | 2,278 | -3 | -0.1% | 1,714 |
| 2025/03/03 | 2,281 | 2,288 | 2,270 | 2,281 | -3 | -0.1% | 4,566 |
| 2025/02/28 | 2,288 | 2,290 | 2,284 | 2,284 | -4 | -0.2% | 598 |
| 2025/02/27 | 2,290 | 2,291 | 2,282 | 2,288 | -4 | -0.2% | 1,240 |
| 2025/02/26 | 2,293 | 2,299 | 2,289 | 2,292 | +4 | +0.2% | 3,327 |
| 2025/02/25 | 2,280 | 2,300 | 2,280 | 2,288 | +5 | +0.2% | 8,809 |
| 2025/02/21 | 2,285 | 2,296 | 2,283 | 2,283 | ±0 | ±0% | 8,799 |
| 2025/02/20 | 2,268 | 2,284 | 2,268 | 2,283 | +2 | +0.1% | 1,386 |
| 2025/02/19 | 2,279 | 2,285 | 2,276 | 2,281 | ±0 | ±0% | 21,904 |
| 2025/02/18 | 2,286 | 2,290 | 2,281 | 2,281 | -6 | -0.3% | 1,760 |
| 2025/02/17 | 2,305 | 2,305 | 2,287 | 2,287 | -11 | -0.5% | 783 |
| 2025/02/14 | 2,308 | 2,308 | 2,295 | 2,298 | +3 | +0.1% | 366 |
| 2025/02/13 | 2,305 | 2,305 | 2,286 | 2,295 | +3 | +0.1% | 1,758 |
| 2025/02/12 | 2,291 | 2,297 | 2,287 | 2,292 | -7 | -0.3% | 19,122 |
| 2025/02/10 | 2,317 | 2,318 | 2,293 | 2,299 | -5 | -0.2% | 2,967 |
| 2025/02/07 | 2,299 | 2,309 | 2,299 | 2,304 | +6 | +0.3% | 304 |
| 2025/02/06 | 2,292 | 2,298 | 2,282 | 2,298 | +5 | +0.2% | 39,416 |
| 2025/02/05 | 2,292 | 2,296 | 2,280 | 2,293 | -10 | -0.4% | 36,199 |
| 2025/02/04 | 2,304 | 2,306 | 2,301 | 2,303 | -7 | -0.3% | 2,310 |
| 2025/02/03 | 2,318 | 2,318 | 2,305 | 2,310 | -4 | -0.2% | 13,443 |
| 2025/01/31 | 2,319 | 2,319 | 2,313 | 2,314 | -5 | -0.2% | 140 |
| 2025/01/30 | 2,319 | 2,323 | 2,318 | 2,319 | ±0 | ±0% | 1,056 |
| 2025/01/29 | 2,324 | 2,324 | 2,318 | 2,319 | +1 | ±0% | 456 |
| 2025/01/28 | 2,309 | 2,322 | 2,309 | 2,318 | +11 | +0.5% | 546 |
| 2025/01/27 | 2,307 | 2,317 | 2,307 | 2,307 | -9 | -0.4% | 5,207 |
| 2025/01/24 | 2,323 | 2,323 | 2,311 | 2,316 | -4 | -0.2% | 794 |
| 2025/01/23 | 2,323 | 2,323 | 2,318 | 2,320 | -1 | ±0% | 1,019 |
| 2025/01/22 | 2,322 | 2,322 | 2,314 | 2,321 | ±0 | ±0% | 2,865 |
| 2025/01/21 | 2,317 | 2,321 | 2,314 | 2,321 | +5 | +0.2% | 2,459 |
| 2025/01/20 | 2,310 | 2,319 | 2,310 | 2,316 | +4 | +0.2% | 358 |
| 2025/01/17 | 2,314 | 2,319 | 2,312 | 2,312 | ±0 | ±0% | 25,525 |
| 2025/01/16 | 2,308 | 2,321 | 2,303 | 2,312 | +9 | +0.4% | 16,714 |
| 2025/01/15 | 2,322 | 2,322 | 2,300 | 2,303 | -3 | -0.1% | 2,343 |
| 2025/01/14 | 2,316 | 2,316 | 2,298 | 2,306 | -10 | -0.4% | 5,092 |
| 2025/01/10 | 2,335 | 2,335 | 2,313 | 2,316 | +1 | ±0% | 1,290 |
| 2025/01/09 | 2,316 | 2,316 | 2,310 | 2,315 | -2 | -0.1% | 3,472 |
| 2025/01/08 | 2,331 | 2,331 | 2,310 | 2,317 | -13 | -0.6% | 5,630 |
| 2025/01/07 | 2,344 | 2,344 | 2,325 | 2,330 | +4 | +0.2% | 2,785 |
| 2025/01/06 | 2,332 | 2,335 | 2,326 | 2,326 | -7 | -0.3% | 6,120 |
| 2024/12/30 | 2,335 | 2,336 | 2,330 | 2,333 | -4 | -0.2% | 1,885 |
| 2024/12/27 | 2,343 | 2,343 | 2,335 | 2,337 | -2 | -0.1% | 1,802 |
| 2024/12/26 | 2,344 | 2,344 | 2,331 | 2,339 | -2 | -0.1% | 1,908 |
| 2024/12/25 | 2,342 | 2,344 | 2,336 | 2,341 | ±0 | ±0% | 658 |
| 2024/12/24 | 2,345 | 2,345 | 2,334 | 2,341 | +4 | +0.2% | 16,421 |
| 2024/12/23 | 2,339 | 2,345 | 2,335 | 2,337 | -2 | -0.1% | 2,934 |
| 2024/12/20 | 2,332 | 2,345 | 2,332 | 2,339 | +10 | +0.4% | 2,680 |
| 2024/12/19 | 2,331 | 2,332 | 2,326 | 2,329 | -3 | -0.1% | 2,291 |
51～
100
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
