222.1
-9 (-3.89%)
株価：2025/04/04 15:30
15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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 224.9 | 224.9 | 219.4 | 222.1 | -9 | -3.9% | 5,350 |
| 2025/04/03 | 228.9 | 231.1 | 225 | 231.1 | -5.8 | -2.4% | 3,850 |
| 2025/04/02 | 238.3 | 238.3 | 236 | 236.9 | -1.3 | -0.5% | 190 |
| 2025/04/01 | 245.5 | 245.5 | 238.2 | 238.2 | +0.7 | +0.3% | 50 |
| 2025/03/31 | 248.4 | 248.5 | 237.5 | 237.5 | -10.9 | -4.4% | 440 |
| 2025/03/28 | 248.4 | 248.4 | 248.4 | 248.4 | -0.1 | ±0% | 10 |
| 2025/03/27 | 250 | 254.8 | 248.1 | 248.5 | -1 | -0.4% | 60 |
| 2025/03/26 | 248.7 | 249.5 | 248.7 | 249.5 | +1.4 | +0.6% | 20 |
| 2025/03/25 | 255 | 256.1 | 248.1 | 248.1 | ±0 | ±0% | 440 |
| 2025/03/24 | 249.3 | 249.3 | 248.1 | 248.1 | -0.6 | -0.2% | 160 |
| 2025/03/21 | 247.3 | 248.7 | 247.3 | 248.7 | +1.2 | +0.5% | 1,030 |
| 2025/03/19 | 247.6 | 248.8 | 247.5 | 247.5 | +1.3 | +0.5% | 1,700 |
| 2025/03/18 | 245.7 | 246.2 | 245.7 | 246.2 | +2.2 | +0.9% | 690 |
| 2025/03/17 | 242.3 | 244 | 242.3 | 244 | +2.3 | +1% | 50 |
| 2025/03/14 | 240.3 | 241.7 | 240.3 | 241.7 | +1.3 | +0.5% | 40 |
| 2025/03/13 | 240.8 | 242.2 | 240.4 | 240.4 | +0.5 | +0.2% | 1,160 |
| 2025/03/12 | 238.1 | 240.3 | 238.1 | 239.9 | +1.2 | +0.5% | 3,960 |
| 2025/03/11 | 237.3 | 238.7 | 233.6 | 238.7 | -2.6 | -1.1% | 430 |
| 2025/03/10 | 242.3 | 242.3 | 241.3 | 241.3 | -0.4 | -0.2% | 130 |
| 2025/03/07 | 245.6 | 245.6 | 241.3 | 241.7 | -5.4 | -2.2% | 150 |
| 2025/03/06 | 244.2 | 247.1 | 244.2 | 247.1 | +3.4 | +1.4% | 1,990 |
| 2025/03/05 | 242.4 | 244 | 242.3 | 243.7 | +1.3 | +0.5% | 1,380 |
| 2025/03/04 | 244.1 | 244.1 | 242.2 | 242.4 | -2.5 | -1% | 380 |
| 2025/03/03 | 244.7 | 244.9 | 243.2 | 244.9 | +4.2 | +1.7% | 1,350 |
| 2025/02/28 | 245.8 | 245.8 | 240 | 240.7 | -5.1 | -2.1% | 2,180 |
| 2025/02/27 | 243.8 | 245.8 | 243.8 | 245.8 | +1.6 | +0.7% | 1,440 |
| 2025/02/26 | 243.9 | 244.2 | 242.6 | 244.2 | ±0 | ±0% | 1,390 |
| 2025/02/25 | 254.4 | 254.4 | 243.2 | 244.2 | -2.2 | -0.9% | 2,950 |
| 2025/02/21 | 245 | 246.4 | 245 | 246.4 | +0.1 | ±0% | 1,070 |
| 2025/02/20 | 248.3 | 248.3 | 245.7 | 246.3 | -3.1 | -1.2% | 380 |
| 2025/02/19 | 257.5 | 257.7 | 249.4 | 249.4 | -0.9 | -0.4% | 1,270 |
| 2025/02/18 | 250.2 | 250.6 | 250.2 | 250.3 | +2.4 | +1% | 330 |
| 2025/02/17 | 247.9 | 247.9 | 247.9 | 247.9 | -0.2 | -0.1% | 40 |
| 2025/02/14 | 250.7 | 250.7 | 247.5 | 248.1 | +0.3 | +0.1% | 200 |
| 2025/02/13 | 244.5 | 247.8 | 244.5 | 247.8 | +3.7 | +1.5% | 90 |
| 2025/02/12 | 244.6 | 244.6 | 243.2 | 244.1 | -0.6 | -0.2% | 640 |
| 2025/02/10 | 244.1 | 244.7 | 244.1 | 244.7 | -0.8 | -0.3% | 480 |
| 2025/02/07 | 246.6 | 246.6 | 245.4 | 245.5 | -0.8 | -0.3% | 90 |
| 2025/02/06 | 244.7 | 246.4 | 244.7 | 246.3 | -1.5 | -0.6% | 50 |
| 2025/02/05 | 248.1 | 250.5 | 247.8 | 247.8 | +0.4 | +0.2% | 2,110 |
| 2025/02/04 | 248.6 | 248.8 | 247.1 | 247.4 | +2 | +0.8% | 1,360 |
| 2025/02/03 | 246.8 | 246.8 | 243.9 | 245.4 | -6.5 | -2.6% | 14,560 |
| 2025/01/31 | 250 | 251.9 | 250 | 251.9 | +1.9 | +0.8% | 30 |
| 2025/01/30 | 248.8 | 250 | 248.8 | 250 | +0.1 | ±0% | 40 |
| 2025/01/29 | 248.9 | 250.3 | 248.9 | 249.9 | +1.9 | +0.8% | 270 |
| 2025/01/28 | 247.5 | 249.6 | 247.1 | 248 | -0.3 | -0.1% | 3,400 |
| 2025/01/27 | 249.2 | 250 | 248.3 | 248.3 | +0.1 | ±0% | 410 |
| 2025/01/24 | 248.8 | 249 | 248 | 248.2 | -0.6 | -0.2% | 110 |
| 2025/01/23 | 247.3 | 248.8 | 247.1 | 248.8 | +2.1 | +0.9% | 70 |
| 2025/01/22 | 247.1 | 247.1 | 246.3 | 246.7 | +2.8 | +1.1% | 2,110 |
1～
50
件表示中 / 447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
