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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 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 |
| 2024/03/27 | 2,443 | 2,444 | 2,439 | 2,444 | +2 | +0.1% | 3,365 |
| 2024/03/26 | 2,442 | 2,442 | 2,436 | 2,442 | +5 | +0.2% | 18,806 |
| 2024/03/25 | 2,439 | 2,446 | 2,437 | 2,437 | -1 | ±0% | 3,900 |
| 2024/03/22 | 2,434 | 2,441 | 2,434 | 2,438 | +1 | ±0% | 1,668 |
| 2024/03/21 | 2,444 | 2,445 | 2,433 | 2,437 | -5 | -0.2% | 8,915 |
| 2024/03/19 | 2,438 | 2,443 | 2,430 | 2,442 | +8 | +0.3% | 21,937 |
| 2024/03/18 | 2,420 | 2,434 | 2,420 | 2,434 | +12 | +0.5% | 5,891 |
| 2024/03/15 | 2,430 | 2,430 | 2,420 | 2,422 | -3 | -0.1% | 4,213 |
| 2024/03/14 | 2,438 | 2,438 | 2,424 | 2,425 | -13 | -0.5% | 24,833 |
| 2024/03/13 | 2,436 | 2,438 | 2,430 | 2,438 | +6 | +0.2% | 883 |
| 2024/03/12 | 2,431 | 2,435 | 2,430 | 2,432 | ±0 | ±0% | 1,370 |
| 2024/03/11 | 2,439 | 2,440 | 2,432 | 2,432 | -8 | -0.3% | 2,860 |
| 2024/03/08 | 2,446 | 2,446 | 2,439 | 2,440 | -2 | -0.1% | 5,688 |
| 2024/03/07 | 2,448 | 2,448 | 2,440 | 2,442 | -5 | -0.2% | 9,107 |
| 2024/03/06 | 2,445 | 2,448 | 2,445 | 2,447 | +1 | ±0% | 1,155 |
| 2024/03/05 | 2,448 | 2,448 | 2,443 | 2,446 | -5 | -0.2% | 1,101 |
| 2024/03/04 | 2,459 | 2,459 | 2,449 | 2,451 | +5 | +0.2% | 2,366 |
| 2024/03/01 | 2,449 | 2,452 | 2,446 | 2,446 | +1 | ±0% | 446 |
251～
300
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
