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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,388 | 2,393 | 2,386 | 2,387 | ±0 | ±0% | 2,357 |
| 2024/09/17 | 2,392 | 2,392 | 2,386 | 2,387 | +1 | ±0% | 8,306 |
| 2024/09/13 | 2,384 | 2,386 | 2,378 | 2,386 | +7 | +0.3% | 1,957 |
| 2024/09/12 | 2,380 | 2,380 | 2,370 | 2,379 | +2 | +0.1% | 2,086 |
| 2024/09/11 | 2,380 | 2,383 | 2,375 | 2,377 | +7 | +0.3% | 9,968 |
| 2024/09/10 | 2,375 | 2,378 | 2,370 | 2,370 | -4 | -0.2% | 1,926 |
| 2024/09/09 | 2,379 | 2,380 | 2,372 | 2,374 | -8 | -0.3% | 4,138 |
| 2024/09/06 | 2,370 | 2,382 | 2,370 | 2,382 | +7 | +0.3% | 5,169 |
| 2024/09/05 | 2,375 | 2,375 | 2,372 | 2,375 | +5 | +0.2% | 1,089 |
| 2024/09/04 | 2,367 | 2,376 | 2,357 | 2,370 | +8 | +0.3% | 5,438 |
| 2024/09/03 | 2,366 | 2,367 | 2,360 | 2,362 | -5 | -0.2% | 7,352 |
| 2024/09/02 | 2,375 | 2,375 | 2,366 | 2,367 | -7 | -0.3% | 4,675 |
| 2024/08/30 | 2,373 | 2,374 | 2,367 | 2,374 | +2 | +0.1% | 33,841 |
| 2024/08/29 | 2,368 | 2,373 | 2,368 | 2,372 | -1 | ±0% | 12,659 |
| 2024/08/28 | 2,368 | 2,383 | 2,368 | 2,373 | -3 | -0.1% | 416 |
| 2024/08/27 | 2,375 | 2,377 | 2,372 | 2,376 | +6 | +0.3% | 3,426 |
| 2024/08/26 | 2,363 | 2,375 | 2,363 | 2,370 | +4 | +0.2% | 13,234 |
| 2024/08/23 | 2,374 | 2,374 | 2,366 | 2,366 | -4 | -0.2% | 659 |
| 2024/08/22 | 2,368 | 2,373 | 2,365 | 2,370 | +1 | ±0% | 2,154 |
| 2024/08/21 | 2,364 | 2,374 | 2,364 | 2,369 | ±0 | ±0% | 5,377 |
| 2024/08/20 | 2,372 | 2,374 | 2,364 | 2,369 | -3 | -0.1% | 7,067 |
| 2024/08/19 | 2,385 | 2,385 | 2,368 | 2,372 | -6 | -0.3% | 4,686 |
| 2024/08/16 | 2,381 | 2,381 | 2,373 | 2,378 | -4 | -0.2% | 3,388 |
| 2024/08/15 | 2,383 | 2,385 | 2,382 | 2,382 | +1 | ±0% | 2,143 |
| 2024/08/14 | 2,375 | 2,383 | 2,373 | 2,381 | +8 | +0.3% | 27,110 |
| 2024/08/13 | 2,390 | 2,407 | 2,370 | 2,373 | -5 | -0.2% | 12,760 |
| 2024/08/09 | 2,369 | 2,378 | 2,367 | 2,378 | +3 | +0.1% | 51,305 |
| 2024/08/08 | 2,350 | 2,375 | 2,350 | 2,375 | +16 | +0.7% | 56,540 |
| 2024/08/07 | 2,367 | 2,377 | 2,350 | 2,359 | -11 | -0.5% | 15,423 |
| 2024/08/06 | 2,398 | 2,398 | 2,346 | 2,370 | -35 | -1.5% | 212,200 |
| 2024/08/05 | 2,363 | 2,440 | 2,363 | 2,405 | +46 | +1.9% | 30,577 |
| 2024/08/02 | 2,350 | 2,363 | 2,348 | 2,359 | +20 | +0.9% | 6,133 |
| 2024/08/01 | 2,345 | 2,345 | 2,336 | 2,339 | +6 | +0.3% | 9,290 |
| 2024/07/31 | 2,341 | 2,345 | 2,333 | 2,333 | -17 | -0.7% | 15,511 |
| 2024/07/30 | 2,349 | 2,350 | 2,345 | 2,350 | +2 | +0.1% | 1,393 |
| 2024/07/29 | 2,338 | 2,349 | 2,338 | 2,348 | +13 | +0.6% | 135,224 |
| 2024/07/26 | 2,329 | 2,337 | 2,329 | 2,335 | +1 | ±0% | 482 |
| 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 |
151～
200
件表示中 / 1269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
