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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 2,177 | 2,184 | 2,177 | 2,184 | +4 | +0.2% | 1,600 |
| 2025/09/17 | 2,178 | 2,180 | 2,171 | 2,180 | -5 | -0.2% | 15,904 |
| 2025/09/16 | 2,180 | 2,185 | 2,175 | 2,185 | +6 | +0.3% | 4,765 |
| 2025/09/12 | 2,170 | 2,180 | 2,170 | 2,179 | -2 | -0.1% | 2,862 |
| 2025/09/11 | 2,180 | 2,181 | 2,177 | 2,181 | -1 | ±0% | 2,371 |
| 2025/09/10 | 2,174 | 2,182 | 2,174 | 2,182 | +3 | +0.1% | 5,010 |
| 2025/09/09 | 2,180 | 2,184 | 2,176 | 2,179 | -3 | -0.1% | 5,397 |
| 2025/09/08 | 2,176 | 2,182 | 2,175 | 2,182 | +1 | ±0% | 4,639 |
| 2025/09/05 | 2,178 | 2,183 | 2,177 | 2,181 | -2 | -0.1% | 1,628 |
| 2025/09/04 | 2,170 | 2,183 | 2,170 | 2,183 | +2 | +0.1% | 14,222 |
| 2025/09/03 | 2,182 | 2,182 | 2,169 | 2,181 | -1 | ±0% | 51,374 |
| 2025/09/02 | 2,174 | 2,182 | 2,174 | 2,182 | +1 | ±0% | 7,903 |
| 2025/09/01 | 2,178 | 2,181 | 2,175 | 2,181 | +3 | +0.1% | 3,462 |
| 2025/08/29 | 2,179 | 2,180 | 2,176 | 2,178 | -1 | ±0% | 1,915 |
| 2025/08/28 | 2,173 | 2,179 | 2,173 | 2,179 | +3 | +0.1% | 2,031 |
| 2025/08/27 | 2,173 | 2,180 | 2,171 | 2,176 | +2 | +0.1% | 3,941 |
| 2025/08/26 | 2,174 | 2,175 | 2,167 | 2,174 | -1 | ±0% | 1,735 |
| 2025/08/25 | 2,170 | 2,175 | 2,168 | 2,175 | -2 | -0.1% | 10,285 |
| 2025/08/22 | 2,174 | 2,177 | 2,173 | 2,177 | -5 | -0.2% | 1,518 |
| 2025/08/21 | 2,177 | 2,184 | 2,177 | 2,182 | -3 | -0.1% | 4,312 |
| 2025/08/20 | 2,188 | 2,188 | 2,178 | 2,185 | +1 | ±0% | 3,846 |
| 2025/08/19 | 2,187 | 2,191 | 2,180 | 2,184 | -5 | -0.2% | 9,657 |
| 2025/08/18 | 2,186 | 2,192 | 2,183 | 2,189 | -2 | -0.1% | 2,091 |
| 2025/08/15 | 2,193 | 2,195 | 2,187 | 2,191 | -8 | -0.4% | 6,970 |
| 2025/08/14 | 2,196 | 2,199 | 2,189 | 2,199 | +6 | +0.3% | 8,066 |
| 2025/08/13 | 2,190 | 2,199 | 2,190 | 2,193 | ±0 | ±0% | 7,257 |
| 2025/08/12 | 2,199 | 2,201 | 2,193 | 2,193 | -8 | -0.4% | 11,809 |
| 2025/08/08 | 2,197 | 2,202 | 2,194 | 2,201 | -4 | -0.2% | 8,709 |
| 2025/08/07 | 2,200 | 2,205 | 2,199 | 2,205 | +6 | +0.3% | 6,417 |
| 2025/08/06 | 2,195 | 2,200 | 2,195 | 2,199 | -1 | ±0% | 27,618 |
| 2025/08/05 | 2,196 | 2,201 | 2,194 | 2,200 | ±0 | ±0% | 35,460 |
| 2025/08/04 | 2,203 | 2,210 | 2,193 | 2,200 | +8 | +0.4% | 17,695 |
| 2025/08/01 | 2,189 | 2,198 | 2,188 | 2,192 | -1 | ±0% | 7,365 |
| 2025/07/31 | 2,190 | 2,193 | 2,184 | 2,193 | -4 | -0.2% | 17,726 |
| 2025/07/30 | 2,194 | 2,199 | 2,190 | 2,197 | +3 | +0.1% | 56,526 |
| 2025/07/29 | 2,199 | 2,199 | 2,186 | 2,194 | -1 | ±0% | 19,926 |
| 2025/07/28 | 2,189 | 2,195 | 2,189 | 2,195 | +6 | +0.3% | 10,649 |
| 2025/07/25 | 2,183 | 2,190 | 2,180 | 2,189 | +6 | +0.3% | 3,038 |
| 2025/07/24 | 2,179 | 2,183 | 2,174 | 2,183 | -1 | ±0% | 10,994 |
| 2025/07/23 | 2,197 | 2,197 | 2,169 | 2,184 | -14 | -0.6% | 22,543 |
| 2025/07/22 | 2,196 | 2,198 | 2,188 | 2,198 | +6 | +0.3% | 4,830 |
| 2025/07/18 | 2,185 | 2,193 | 2,183 | 2,192 | +5 | +0.2% | 9,011 |
| 2025/07/17 | 2,184 | 2,187 | 2,183 | 2,187 | +1 | ±0% | 983 |
| 2025/07/16 | 2,182 | 2,186 | 2,174 | 2,186 | +2 | +0.1% | 13,308 |
| 2025/07/15 | 2,188 | 2,188 | 2,176 | 2,184 | -8 | -0.4% | 19,854 |
| 2025/07/14 | 2,198 | 2,198 | 2,187 | 2,192 | -8 | -0.4% | 13,704 |
| 2025/07/11 | 2,198 | 2,202 | 2,195 | 2,200 | +2 | +0.1% | 6,789 |
| 2025/07/10 | 2,198 | 2,204 | 2,191 | 2,198 | -5 | -0.2% | 8,367 |
| 2025/07/09 | 2,207 | 2,207 | 2,202 | 2,203 | -14 | -0.6% | 10,166 |
| 2025/07/08 | 2,249 | 2,249 | 2,211 | 2,217 | -9 | -0.4% | 29,070 |
1～
50
件表示中 / 1363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
