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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/05/15 | 2,372 | 2,374 | 2,368 | 2,371 | +3 | +0.1% | 11,378 |
| 2024/05/14 | 2,368 | 2,375 | 2,367 | 2,368 | -4 | -0.2% | 71,272 |
| 2024/05/13 | 2,387 | 2,387 | 2,371 | 2,372 | -12 | -0.5% | 8,518 |
| 2024/05/10 | 2,378 | 2,387 | 2,378 | 2,384 | -3 | -0.1% | 1,657 |
| 2024/05/09 | 2,390 | 2,390 | 2,378 | 2,387 | +1 | ±0% | 11,198 |
| 2024/05/08 | 2,394 | 2,394 | 2,386 | 2,386 | -7 | -0.3% | 18,058 |
| 2024/05/07 | 2,390 | 2,393 | 2,386 | 2,393 | +5 | +0.2% | 15,458 |
| 2024/05/02 | 2,392 | 2,392 | 2,380 | 2,388 | +2 | +0.1% | 6,025 |
| 2024/05/01 | 2,394 | 2,394 | 2,384 | 2,386 | -9 | -0.4% | 9,611 |
| 2024/04/30 | 2,382 | 2,398 | 2,382 | 2,395 | +6 | +0.3% | 76,146 |
| 2024/04/26 | 2,376 | 2,389 | 2,376 | 2,389 | +1 | ±0% | 3,098 |
| 2024/04/25 | 2,391 | 2,391 | 2,387 | 2,388 | -2 | -0.1% | 4,046 |
| 2024/04/24 | 2,393 | 2,393 | 2,389 | 2,390 | +3 | +0.1% | 4,539 |
| 2024/04/23 | 2,387 | 2,397 | 2,386 | 2,387 | -3 | -0.1% | 35,414 |
| 2024/04/22 | 2,405 | 2,407 | 2,390 | 2,390 | -13 | -0.5% | 2,574 |
| 2024/04/19 | 2,397 | 2,409 | 2,394 | 2,403 | +5 | +0.2% | 8,931 |
| 2024/04/18 | 2,384 | 2,398 | 2,384 | 2,398 | +12 | +0.5% | 1,414 |
| 2024/04/17 | 2,384 | 2,399 | 2,384 | 2,386 | -4 | -0.2% | 3,439 |
| 2024/04/16 | 2,397 | 2,397 | 2,384 | 2,390 | -10 | -0.4% | 12,051 |
| 2024/04/15 | 2,400 | 2,401 | 2,395 | 2,400 | +9 | +0.4% | 1,008 |
| 2024/04/12 | 2,403 | 2,405 | 2,389 | 2,391 | -1 | ±0% | 3,464 |
| 2024/04/11 | 2,424 | 2,424 | 2,390 | 2,392 | -26 | -1.1% | 8,607 |
| 2024/04/10 | 2,421 | 2,422 | 2,418 | 2,418 | -9 | -0.4% | 3,655 |
| 2024/04/09 | 2,432 | 2,432 | 2,425 | 2,427 | +1 | ±0% | 708 |
| 2024/04/08 | 2,436 | 2,436 | 2,422 | 2,426 | -7 | -0.3% | 4,399 |
| 2024/04/05 | 2,436 | 2,437 | 2,427 | 2,433 | +4 | +0.2% | 17,922 |
| 2024/04/04 | 2,434 | 2,435 | 2,428 | 2,429 | -8 | -0.3% | 4,357 |
| 2024/04/03 | 2,431 | 2,437 | 2,430 | 2,437 | +3 | +0.1% | 3,015 |
| 2024/04/02 | 2,436 | 2,442 | 2,433 | 2,434 | -2 | -0.1% | 19,540 |
| 2024/04/01 | 2,448 | 2,448 | 2,435 | 2,436 | -10 | -0.4% | 2,959 |
| 2024/03/29 | 2,451 | 2,451 | 2,443 | 2,446 | -8 | -0.3% | 2,948 |
| 2024/03/28 | 2,445 | 2,455 | 2,444 | 2,454 | +10 | +0.4% | 6,009 |
201～
250
件表示中 / 1250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
