233.5
+0.4 (+0.17%)
株価：2024/05/09 14:40
20分ディレイ
ｉシェアーズ ＭＳＣＩ ジャパン気候変動アクション 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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 234.5 | 234.5 | 233.5 | 233.5 | +0.4 | +0.2% | 210 |
| 2024/05/08 | 233.5 | 235 | 233.1 | 233.1 | -7.1 | -3% | 1,770 |
| 2024/05/07 | 236 | 240.2 | 236 | 240.2 | +4.4 | +1.9% | 630 |
| 2024/05/02 | 239.9 | 239.9 | 234.8 | 235.8 | -0.3 | -0.1% | 2,160 |
| 2024/05/01 | 239.9 | 239.9 | 235 | 236.1 | +2.1 | +0.9% | 640 |
| 2024/04/30 | 234 | 234 | 234 | 234 | +3.5 | +1.5% | 360 |
| 2024/04/26 | 230.1 | 230.5 | 229.4 | 230.5 | -0.3 | -0.1% | 400 |
| 2024/04/25 | 234 | 234 | 230.8 | 230.8 | -3.4 | -1.5% | 3,160 |
| 2024/04/24 | 234.2 | 234.2 | 234.2 | 234.2 | +3.9 | +1.7% | 60 |
| 2024/04/23 | 232.6 | 232.6 | 230.1 | 230.3 | -6.2 | -2.6% | 580 |
| 2024/04/22 | 226.8 | 236.5 | 226.8 | 236.5 | +8.9 | +3.9% | 900 |
| 2024/04/19 | 234 | 234 | 224.7 | 227.6 | -3.4 | -1.5% | 7,580 |
| 2024/04/18 | 232.8 | 232.8 | 229 | 231 | +1 | +0.4% | 740 |
| 2024/04/17 | 230.2 | 231.9 | 230 | 230 | -3.1 | -1.3% | 6,700 |
| 2024/04/16 | 239.9 | 239.9 | 232.3 | 233.1 | -3.5 | -1.5% | 5,700 |
| 2024/04/15 | 238.5 | 238.5 | 236 | 236.6 | -1.9 | -0.8% | 250 |
| 2024/04/12 | 238.9 | 238.9 | 237.4 | 238.5 | +3 | +1.3% | 120 |
| 2024/04/11 | 239.5 | 239.5 | 235.5 | 235.5 | -1.7 | -0.7% | 70 |
| 2024/04/10 | 239.6 | 239.6 | 236.1 | 237.2 | +0.3 | +0.1% | 296,720 |
| 2024/04/09 | 239.1 | 239.1 | 235.4 | 236.9 | +2 | +0.9% | 800,840 |
| 2024/04/08 | 237.1 | 237.1 | 234.9 | 234.9 | +1.8 | +0.8% | 2,790 |
| 2024/04/05 | 239.8 | 239.8 | 231.5 | 233.1 | -2.9 | -1.2% | 6,960 |
| 2024/04/04 | 237.2 | 237.3 | 236 | 236 | +2.7 | +1.2% | 1,560 |
| 2024/04/03 | 234.2 | 234.2 | 233.3 | 233.3 | -0.9 | -0.4% | 1,320 |
| 2024/04/02 | 239.3 | 239.3 | 234.2 | 234.2 | -1.4 | -0.6% | 690 |
| 2024/04/01 | 243.2 | 243.2 | 235.6 | 235.6 | -3.6 | -1.5% | 4,150 |
| 2024/03/29 | 242 | 242 | 238.9 | 239.2 | +1.4 | +0.6% | 2,300 |
| 2024/03/28 | 244.8 | 244.8 | 237.5 | 237.8 | -3.8 | -1.6% | 3,220 |
| 2024/03/27 | 242.9 | 242.9 | 240 | 241.6 | +2.6 | +1.1% | 6,370 |
| 2024/03/26 | 242 | 242 | 238.1 | 239 | -0.2 | -0.1% | 640 |
| 2024/03/25 | 240.4 | 240.4 | 239.2 | 239.2 | -3.7 | -1.5% | 1,800 |
| 2024/03/22 | 244.9 | 244.9 | 241 | 242.9 | +2.4 | +1% | 1,810 |
| 2024/03/21 | 236 | 240.5 | 236 | 240.5 | +4.2 | +1.8% | 1,210 |
| 2024/03/19 | 238.9 | 238.9 | 234.5 | 236.3 | +1.7 | +0.7% | 6,320 |
| 2024/03/18 | 236.7 | 236.7 | 232.9 | 234.6 | +4.5 | +2% | 820 |
| 2024/03/15 | 225 | 231.3 | 225 | 230.1 | +0.5 | +0.2% | 2,750 |
| 2024/03/14 | 229.6 | 229.6 | 228 | 229.6 | +0.3 | +0.1% | 160,550 |
| 2024/03/13 | 236.8 | 236.8 | 228.5 | 229.3 | -0.5 | -0.2% | 3,310 |
| 2024/03/12 | 236.8 | 236.8 | 227 | 229.8 | +0.1 | ±0% | 3,180 |
| 2024/03/11 | 240 | 240 | 229.1 | 229.7 | -6.6 | -2.8% | 9,260 |
| 2024/03/08 | 241.9 | 241.9 | 235.2 | 236.3 | +1.1 | +0.5% | 3,140 |
| 2024/03/07 | 240 | 240 | 235.2 | 235.2 | -0.8 | -0.3% | 1,230 |
| 2024/03/06 | 234.6 | 236 | 234.6 | 236 | +0.8 | +0.3% | 130 |
| 2024/03/05 | 242.3 | 242.3 | 234 | 235.2 | +0.9 | +0.4% | 980 |
| 2024/03/04 | 242.7 | 242.7 | 234.3 | 234.3 | -0.4 | -0.2% | 3,630 |
| 2024/03/01 | 239 | 239 | 231.5 | 234.7 | +2.9 | +1.3% | 2,510 |
| 2024/02/29 | 230.2 | 231.8 | 229.7 | 231.8 | +0.3 | +0.1% | 720 |
| 2024/02/28 | 231.1 | 231.7 | 230.6 | 231.5 | -0.4 | -0.2% | 50 |
| 2024/02/27 | 238.7 | 238.7 | 231.9 | 231.9 | ±0 | ±0% | 2,420 |
| 2024/02/26 | 238.4 | 238.4 | 231.2 | 231.9 | +1.4 | +0.6% | 2,510 |
1～
50
件表示中 / 225件
類似銘柄と比較する
現在ご覧いただいている「ｉＳ日気候」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
