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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 2,329 | 2,336 | 2,327 | 2,334 | +5 | +0.2% | 10,705 |
| 2024/07/24 | 2,338 | 2,338 | 2,329 | 2,329 | -6 | -0.3% | 2,833 |
| 2024/07/23 | 2,339 | 2,339 | 2,333 | 2,335 | -2 | -0.1% | 2,118 |
| 2024/07/22 | 2,348 | 2,348 | 2,337 | 2,337 | ±0 | ±0% | 135,492 |
| 2024/07/19 | 2,338 | 2,343 | 2,337 | 2,337 | -3 | -0.1% | 2,397 |
| 2024/07/18 | 2,337 | 2,342 | 2,332 | 2,340 | +1 | ±0% | 25,686 |
| 2024/07/17 | 2,338 | 2,342 | 2,334 | 2,339 | +1 | ±0% | 19,110 |
| 2024/07/16 | 2,349 | 2,349 | 2,330 | 2,338 | +3 | +0.1% | 3,513 |
| 2024/07/12 | 2,323 | 2,335 | 2,323 | 2,335 | +12 | +0.5% | 11,820 |
| 2024/07/11 | 2,322 | 2,325 | 2,320 | 2,323 | -3 | -0.1% | 1,564 |
| 2024/07/10 | 2,330 | 2,330 | 2,321 | 2,326 | -5 | -0.2% | 5,506 |
| 2024/07/09 | 2,334 | 2,334 | 2,330 | 2,331 | +1 | ±0% | 2,676 |
| 2024/07/08 | 2,333 | 2,334 | 2,329 | 2,330 | -3 | -0.1% | 1,929 |
| 2024/07/05 | 2,333 | 2,336 | 2,333 | 2,333 | -1 | ±0% | 408 |
| 2024/07/04 | 2,332 | 2,335 | 2,331 | 2,334 | +2 | +0.1% | 8,359 |
| 2024/07/03 | 2,330 | 2,334 | 2,330 | 2,332 | -2 | -0.1% | 3,300 |
| 2024/07/02 | 2,341 | 2,341 | 2,332 | 2,334 | -7 | -0.3% | 1,618 |
| 2024/07/01 | 2,345 | 2,363 | 2,336 | 2,341 | ±0 | ±0% | 3,477 |
| 2024/06/28 | 2,335 | 2,341 | 2,332 | 2,341 | +7 | +0.3% | 2,515 |
| 2024/06/27 | 2,349 | 2,349 | 2,331 | 2,334 | -14 | -0.6% | 9,437 |
| 2024/06/26 | 2,350 | 2,353 | 2,348 | 2,348 | -4 | -0.2% | 1,550 |
| 2024/06/25 | 2,358 | 2,360 | 2,352 | 2,352 | -5 | -0.2% | 741 |
| 2024/06/24 | 2,358 | 2,365 | 2,355 | 2,357 | ±0 | ±0% | 835 |
| 2024/06/21 | 2,379 | 2,379 | 2,357 | 2,357 | -10 | -0.4% | 1,228 |
| 2024/06/20 | 2,376 | 2,376 | 2,362 | 2,367 | +7 | +0.3% | 4,573 |
| 2024/06/19 | 2,363 | 2,366 | 2,358 | 2,360 | -1 | ±0% | 2,574 |
| 2024/06/18 | 2,359 | 2,371 | 2,359 | 2,361 | -10 | -0.4% | 18,183 |
| 2024/06/17 | 2,376 | 2,377 | 2,369 | 2,371 | -1 | ±0% | 14,172 |
| 2024/06/14 | 2,361 | 2,379 | 2,361 | 2,372 | +12 | +0.5% | 43,193 |
| 2024/06/13 | 2,370 | 2,370 | 2,358 | 2,360 | +5 | +0.2% | 2,367 |
| 2024/06/12 | 2,351 | 2,360 | 2,351 | 2,355 | +4 | +0.2% | 20,649 |
| 2024/06/11 | 2,353 | 2,353 | 2,346 | 2,351 | -1 | ±0% | 10,497 |
| 2024/06/10 | 2,375 | 2,375 | 2,350 | 2,352 | -14 | -0.6% | 15,860 |
| 2024/06/07 | 2,374 | 2,374 | 2,361 | 2,366 | +4 | +0.2% | 12,741 |
| 2024/06/06 | 2,355 | 2,362 | 2,351 | 2,362 | +11 | +0.5% | 2,082 |
| 2024/06/05 | 2,351 | 2,356 | 2,346 | 2,351 | +6 | +0.3% | 5,750 |
| 2024/06/04 | 2,342 | 2,345 | 2,338 | 2,345 | +3 | +0.1% | 21,685 |
| 2024/06/03 | 2,344 | 2,344 | 2,335 | 2,342 | +7 | +0.3% | 527 |
| 2024/05/31 | 2,337 | 2,342 | 2,335 | 2,335 | -5 | -0.2% | 962 |
| 2024/05/30 | 2,337 | 2,340 | 2,331 | 2,340 | +3 | +0.1% | 1,906 |
| 2024/05/29 | 2,349 | 2,349 | 2,337 | 2,337 | -10 | -0.4% | 4,764 |
| 2024/05/28 | 2,342 | 2,347 | 2,342 | 2,347 | +3 | +0.1% | 4,198 |
| 2024/05/27 | 2,344 | 2,351 | 2,344 | 2,344 | -4 | -0.2% | 3,299 |
| 2024/05/24 | 2,355 | 2,355 | 2,346 | 2,348 | -7 | -0.3% | 8,240 |
| 2024/05/23 | 2,359 | 2,359 | 2,350 | 2,355 | -5 | -0.2% | 1,998 |
| 2024/05/22 | 2,368 | 2,368 | 2,356 | 2,360 | ±0 | ±0% | 41,501 |
| 2024/05/21 | 2,353 | 2,367 | 2,353 | 2,360 | ±0 | ±0% | 43,897 |
| 2024/05/20 | 2,374 | 2,374 | 2,360 | 2,360 | -14 | -0.6% | 1,057 |
| 2024/05/17 | 2,378 | 2,378 | 2,370 | 2,374 | +1 | ±0% | 20,400 |
| 2024/05/16 | 2,374 | 2,379 | 2,372 | 2,373 | +2 | +0.1% | 12,518 |
201～
250
件表示中 / 1282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
