ブラックロック・ジャパン株式会社 ｉシェアーズ・コア 日本国債 ＥＴＦ
2561その他/その他/iShares Core Japan Government Bond ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,091.0 | 2,091.0 | 2,079.0 | 2,090.0 | -1.0 | -0.05% | 29,463 |
| 2026-03-12 | 2,094.0 | 2,094.0 | 2,091.0 | 2,091.0 | -19.0 | -0.90% | 3,674 |
| 2026-03-11 | 2,091.0 | 2,110.0 | 2,091.0 | 2,110.0 | +10.0 | +0.48% | 3,885 |
| 2026-03-10 | 2,093.0 | 2,100.0 | 2,093.0 | 2,100.0 | +7.0 | +0.33% | 46,585 |
| 2026-03-09 | 2,096.0 | 2,097.0 | 2,084.0 | 2,093.0 | -6.0 | -0.29% | 41,765 |
| 2026-03-06 | 2,104.0 | 2,105.0 | 2,096.0 | 2,099.0 | -4.0 | -0.19% | 8,962 |
| 2026-03-05 | 2,100.0 | 2,104.0 | 2,096.0 | 2,103.0 | -4.0 | -0.19% | 10,918 |
| 2026-03-04 | 2,105.0 | 2,112.0 | 2,103.0 | 2,107.0 | +5.0 | +0.24% | 27,705 |
| 2026-03-03 | 2,107.0 | 2,116.0 | 2,102.0 | 2,102.0 | -14.0 | -0.66% | 62,370 |
| 2026-03-02 | 2,114.0 | 2,120.0 | 2,111.0 | 2,116.0 | +6.0 | +0.28% | 8,573 |
| 2026-02-27 | 2,105.0 | 2,113.0 | 2,103.0 | 2,110.0 | +3.0 | +0.14% | 17,138 |
| 2026-02-26 | 2,132.0 | 2,132.0 | 2,096.0 | 2,107.0 | +4.0 | +0.19% | 93,305 |
| 2026-02-25 | 2,121.0 | 2,123.0 | 2,103.0 | 2,103.0 | -13.0 | -0.61% | 174,368 |
| 2026-02-24 | 2,123.0 | 2,123.0 | 2,109.0 | 2,116.0 | +5.0 | +0.24% | 24,756 |
| 2026-02-20 | 2,103.0 | 2,113.0 | 2,103.0 | 2,111.0 | +8.0 | +0.38% | 62,075 |
| 2026-02-19 | 2,100.0 | 2,103.0 | 2,098.0 | 2,103.0 | +1.0 | +0.05% | 10,286 |
| 2026-02-18 | 2,100.0 | 2,107.0 | 2,098.0 | 2,102.0 | +2.0 | +0.10% | 18,698 |
| 2026-02-17 | 2,088.0 | 2,102.0 | 2,084.0 | 2,100.0 | +9.0 | +0.43% | 27,711 |
| 2026-02-16 | 2,094.0 | 2,094.0 | 2,084.0 | 2,091.0 | -1.0 | -0.05% | 26,530 |
| 2026-02-13 | 2,090.0 | 2,092.0 | 2,083.0 | 2,092.0 | +6.0 | +0.29% | 63,350 |
| 2026-02-12 | 2,087.0 | 2,094.0 | 2,081.0 | 2,086.0 | -18.0 | -0.86% | 48,067 |
| 2026-02-10 | 2,068.0 | 2,179.0 | 2,068.0 | 2,104.0 | +36.0 | +1.74% | 140,270 |
| 2026-02-09 | 2,069.0 | 2,070.0 | 2,065.0 | 2,068.0 | -10.0 | -0.48% | 125,079 |
| 2026-02-06 | 2,074.0 | 2,084.0 | 2,072.0 | 2,078.0 | +9.0 | +0.43% | 54,557 |
| 2026-02-05 | 2,068.0 | 2,069.0 | 2,065.0 | 2,069.0 | +3.0 | +0.15% | 21,969 |
| 2026-02-04 | 2,067.0 | 2,069.0 | 2,063.0 | 2,066.0 | -6.0 | -0.29% | 30,142 |
| 2026-02-03 | 2,070.0 | 2,072.0 | 2,060.0 | 2,072.0 | +2.0 | +0.10% | 109,510 |
| 2026-02-02 | 2,064.0 | 2,071.0 | 2,061.0 | 2,070.0 | +1.0 | +0.05% | 106,949 |
| 2026-01-30 | 2,068.0 | 2,072.0 | 2,066.0 | 2,069.0 | +2.0 | +0.10% | 82,058 |
| 2026-01-29 | 2,067.0 | 2,068.0 | 2,061.0 | 2,067.0 | -3.0 | -0.14% | 54,426 |
| 2026-01-28 | 2,065.0 | 2,070.0 | 2,060.0 | 2,070.0 | +8.0 | +0.39% | 47,310 |
| 2026-01-27 | 2,066.0 | 2,066.0 | 2,058.0 | 2,062.0 | -9.0 | -0.43% | 63,016 |
| 2026-01-26 | 2,069.0 | 2,071.0 | 2,065.0 | 2,071.0 | +8.0 | +0.39% | 36,952 |
| 2026-01-23 | 2,061.0 | 2,065.0 | 2,058.0 | 2,063.0 | -2.0 | -0.10% | 131,443 |
| 2026-01-22 | 2,056.0 | 2,067.0 | 2,052.0 | 2,065.0 | +9.0 | +0.44% | 200,063 |
| 2026-01-21 | 2,049.0 | 2,059.0 | 2,042.0 | 2,056.0 | +12.0 | +0.59% | 168,597 |
| 2026-01-20 | 2,070.0 | 2,070.0 | 2,043.0 | 2,044.0 | -26.0 | -1.26% | 243,959 |
| 2026-01-19 | 2,083.0 | 2,083.0 | 2,063.0 | 2,070.0 | -12.0 | -0.58% | 97,843 |
| 2026-01-16 | 2,086.0 | 2,088.0 | 2,081.0 | 2,082.0 | -3.0 | -0.14% | 31,128 |
| 2026-01-15 | 2,088.0 | 2,088.0 | 2,082.0 | 2,085.0 | 0.0 | 0.00% | 60,839 |
| 2026-01-14 | 2,084.0 | 2,085.0 | 2,080.0 | 2,085.0 | +5.0 | +0.24% | 30,235 |
| 2026-01-13 | 2,094.0 | 2,094.0 | 2,080.0 | 2,080.0 | -14.0 | -0.67% | 33,808 |
| 2026-01-09 | 2,092.0 | 2,097.0 | 2,092.0 | 2,094.0 | -17.0 | -0.81% | 81,518 |
| 2026-01-08 | 2,093.0 | 2,111.0 | 2,093.0 | 2,111.0 | +12.0 | +0.57% | 64,503 |
| 2026-01-07 | 2,098.0 | 2,102.0 | 2,096.0 | 2,099.0 | -3.0 | -0.14% | 57,305 |
| 2026-01-06 | 2,106.0 | 2,106.0 | 2,098.0 | 2,102.0 | -5.0 | -0.24% | 77,313 |
| 2026-01-05 | 2,109.0 | 2,109.0 | 2,100.0 | 2,107.0 | +2.0 | +0.10% | 12,089 |
| 2025-12-30 | 2,111.0 | 2,116.0 | 2,105.0 | 2,105.0 | -11.0 | -0.52% | 23,907 |
| 2025-12-29 | 2,114.0 | 2,120.0 | 2,112.0 | 2,116.0 | +2.0 | +0.09% | 12,082 |
| 2025-12-26 | 2,120.0 | 2,120.0 | 2,112.0 | 2,114.0 | -1.0 | -0.05% | 4,138 |
| 2025-12-25 | 2,112.0 | 2,116.0 | 2,110.0 | 2,115.0 | +2.0 | +0.09% | 2,927 |
| 2025-12-24 | 2,110.0 | 2,121.0 | 2,108.0 | 2,113.0 | +2.0 | +0.09% | 21,176 |
| 2025-12-23 | 2,109.0 | 2,116.0 | 2,109.0 | 2,111.0 | -3.0 | -0.14% | 29,409 |
| 2025-12-22 | 2,107.0 | 2,114.0 | 2,103.0 | 2,114.0 | -2.0 | -0.09% | 127,954 |
| 2025-12-19 | 2,124.0 | 2,125.0 | 2,112.0 | 2,116.0 | -9.0 | -0.42% | 20,055 |
| 2025-12-18 | 2,121.0 | 2,126.0 | 2,121.0 | 2,125.0 | -2.0 | -0.09% | 15,484 |
| 2025-12-17 | 2,125.0 | 2,127.0 | 2,120.0 | 2,127.0 | +2.0 | +0.09% | 23,225 |
| 2025-12-16 | 2,124.0 | 2,125.0 | 2,117.0 | 2,125.0 | -1.0 | -0.05% | 8,651 |
| 2025-12-15 | 2,127.0 | 2,130.0 | 2,122.0 | 2,126.0 | +1.0 | +0.05% | 16,083 |
| 2025-12-12 | 2,127.0 | 2,130.0 | 2,122.0 | 2,125.0 | -10.0 | -0.47% | 19,628 |
| 2025-12-11 | 2,133.0 | 2,135.0 | 2,124.0 | 2,135.0 | +5.0 | +0.23% | 68,138 |
| 2025-12-10 | 2,124.0 | 2,163.0 | 2,116.0 | 2,130.0 | +3.0 | +0.14% | 137,327 |
| 2025-12-09 | 2,125.0 | 2,127.0 | 2,121.0 | 2,127.0 | +4.0 | +0.19% | 24,611 |
| 2025-12-08 | 2,121.0 | 2,126.0 | 2,121.0 | 2,123.0 | 0.0 | 0.00% | 6,789 |
| 2025-12-05 | 2,126.0 | 2,126.0 | 2,122.0 | 2,123.0 | -3.0 | -0.14% | 2,995 |
| 2025-12-04 | 2,127.0 | 2,128.0 | 2,122.0 | 2,126.0 | -3.0 | -0.14% | 12,201 |
| 2025-12-03 | 2,132.0 | 2,133.0 | 2,128.0 | 2,129.0 | -13.0 | -0.61% | 4,518 |
| 2025-12-02 | 2,130.0 | 2,142.0 | 2,129.0 | 2,142.0 | +13.0 | +0.61% | 6,856 |
| 2025-12-01 | 2,134.0 | 2,139.0 | 2,127.0 | 2,129.0 | -22.0 | -1.02% | 22,282 |
| 2025-11-28 | 2,147.0 | 2,151.0 | 2,140.0 | 2,151.0 | +4.0 | +0.19% | 16,579 |
| 2025-11-27 | 2,143.0 | 2,147.0 | 2,142.0 | 2,147.0 | +6.0 | +0.28% | 6,503 |
| 2025-11-26 | 2,139.0 | 2,142.0 | 2,137.0 | 2,141.0 | -1.0 | -0.05% | 6,239 |
| 2025-11-25 | 2,140.0 | 2,145.0 | 2,140.0 | 2,142.0 | 0.0 | 0.00% | 46,743 |
| 2025-11-21 | 2,136.0 | 2,145.0 | 2,136.0 | 2,142.0 | +6.0 | +0.28% | 20,678 |
| 2025-11-20 | 2,140.0 | 2,141.0 | 2,128.0 | 2,136.0 | -12.0 | -0.56% | 59,466 |
| 2025-11-19 | 2,149.0 | 2,149.0 | 2,143.0 | 2,148.0 | -9.0 | -0.42% | 18,213 |
| 2025-11-18 | 2,157.0 | 2,157.0 | 2,148.0 | 2,157.0 | -1.0 | -0.05% | 36,645 |
| 2025-11-17 | 2,161.0 | 2,161.0 | 2,155.0 | 2,158.0 | -12.0 | -0.55% | 6,100 |
| 2025-11-14 | 2,171.0 | 2,171.0 | 2,159.0 | 2,170.0 | +4.0 | +0.18% | 14,369 |
| 2025-11-13 | 2,166.0 | 2,167.0 | 2,161.0 | 2,166.0 | -3.0 | -0.14% | 4,677 |
| 2025-11-12 | 2,167.0 | 2,169.0 | 2,164.0 | 2,169.0 | +1.0 | +0.05% | 5,876 |
| 2025-11-11 | 2,166.0 | 2,169.0 | 2,166.0 | 2,168.0 | -1.0 | -0.05% | 11,011 |
| 2025-11-10 | 2,181.0 | 2,181.0 | 2,167.0 | 2,169.0 | -4.0 | -0.18% | 26,232 |
| 2025-11-07 | 2,177.0 | 2,177.0 | 2,171.0 | 2,173.0 | -11.0 | -0.50% | 1,482 |
| 2025-11-06 | 2,177.0 | 2,184.0 | 2,171.0 | 2,184.0 | +2.0 | +0.09% | 11,620 |
| 2025-11-05 | 2,179.0 | 2,182.0 | 2,171.0 | 2,182.0 | +7.0 | +0.32% | 10,765 |
| 2025-11-04 | 2,182.0 | 2,182.0 | 2,169.0 | 2,175.0 | -8.0 | -0.37% | 69,644 |
| 2025-10-31 | 2,181.0 | 2,183.0 | 2,178.0 | 2,183.0 | +2.0 | +0.09% | 3,942 |
| 2025-10-30 | 2,180.0 | 2,183.0 | 2,175.0 | 2,181.0 | +1.0 | +0.05% | 4,439 |
| 2025-10-29 | 2,180.0 | 2,180.0 | 2,176.0 | 2,180.0 | +2.0 | +0.09% | 5,382 |
| 2025-10-28 | 2,174.0 | 2,178.0 | 2,174.0 | 2,178.0 | -1.0 | -0.05% | 68,015 |
| 2025-10-27 | 2,177.0 | 2,179.0 | 2,174.0 | 2,179.0 | +4.0 | +0.18% | 25,346 |
| 2025-10-23 | 2,178.0 | 2,178.0 | 2,169.0 | 2,175.0 | -3.0 | -0.14% | 112,668 |
| 2025-10-22 | 2,169.0 | 2,178.0 | 2,167.0 | 2,178.0 | 0.0 | 0.00% | 48,194 |
| 2025-10-21 | 2,168.0 | 2,178.0 | 2,168.0 | 2,178.0 | +9.0 | +0.41% | 6,135 |
| 2025-10-20 | 2,168.0 | 2,169.0 | 2,164.0 | 2,169.0 | -9.0 | -0.41% | 53,907 |
| 2025-10-17 | 2,170.0 | 2,179.0 | 2,170.0 | 2,178.0 | +8.0 | +0.37% | 53,346 |
| 2025-10-16 | 2,165.0 | 2,171.0 | 2,163.0 | 2,170.0 | -4.0 | -0.18% | 33,600 |
| 2025-10-15 | 2,161.0 | 2,174.0 | 2,160.0 | 2,174.0 | +6.0 | +0.28% | 67,759 |
| 2025-10-14 | 2,175.0 | 2,175.0 | 2,161.0 | 2,168.0 | -7.0 | -0.32% | 46,899 |
| 2025-10-10 | 2,163.0 | 2,175.0 | 2,156.0 | 2,175.0 | +20.0 | +0.93% | 1,860 |
| 2025-10-09 | 2,161.0 | 2,167.0 | 2,155.0 | 2,155.0 | -21.0 | -0.97% | 11,397 |
| 2025-10-08 | 2,170.0 | 2,176.0 | 2,165.0 | 2,176.0 | +5.0 | +0.23% | 4,711 |
| 2025-10-07 | 2,167.0 | 2,171.0 | 2,162.0 | 2,171.0 | -4.0 | -0.18% | 20,722 |
| 2025-10-06 | 2,180.0 | 2,181.0 | 2,170.0 | 2,175.0 | -3.0 | -0.14% | 88,624 |
| 2025-10-03 | 2,179.0 | 2,182.0 | 2,176.0 | 2,178.0 | -4.0 | -0.18% | 27,074 |
| 2025-10-02 | 2,180.0 | 2,188.0 | 2,179.0 | 2,182.0 | +1.0 | +0.05% | 3,922 |
| 2025-10-01 | 2,185.0 | 2,188.0 | 2,177.0 | 2,181.0 | -4.0 | -0.18% | 3,232 |
| 2025-09-30 | 2,186.0 | 2,189.0 | 2,180.0 | 2,185.0 | -1.0 | -0.05% | 2,096 |
| 2025-09-29 | 2,187.0 | 2,188.0 | 2,180.0 | 2,186.0 | -1.0 | -0.05% | 8,977 |
| 2025-09-26 | 2,184.0 | 2,188.0 | 2,182.0 | 2,187.0 | +4.0 | +0.18% | 17,352 |
| 2025-09-25 | 2,177.0 | 2,183.0 | 2,174.0 | 2,183.0 | +1.0 | +0.05% | 3,637 |
| 2025-09-24 | 2,181.0 | 2,182.0 | 2,176.0 | 2,182.0 | 0.0 | 0.00% | 21,139 |
| 2025-09-22 | 2,178.0 | 2,182.0 | 2,171.0 | 2,182.0 | +5.0 | +0.23% | 4,278 |
| 2025-09-19 | 2,181.0 | 2,184.0 | 2,169.0 | 2,177.0 | -7.0 | -0.32% | 95,343 |
| 2025-09-18 | 2,177.0 | 2,184.0 | 2,177.0 | 2,184.0 | +4.0 | +0.18% | 1,600 |
| 2025-09-17 | 2,178.0 | 2,180.0 | 2,171.0 | 2,180.0 | -5.0 | -0.23% | 15,904 |
| 2025-09-16 | 2,180.0 | 2,185.0 | 2,175.0 | 2,185.0 | +6.0 | +0.28% | 4,765 |
| 2025-09-12 | 2,170.0 | 2,180.0 | 2,170.0 | 2,179.0 | -2.0 | -0.09% | 2,862 |
| 2025-09-11 | 2,180.0 | 2,181.0 | 2,177.0 | 2,181.0 | — | — | 2,371 |
直近120営業日分を表示