275.4
+1.4 (+0.51%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 282 | 282 | 272.6 | 275.4 | +1.4 | +0.5% | 380 |
| 2025/08/21 | 283.5 | 283.5 | 274 | 274 | -1.5 | -0.5% | 1,060 |
| 2025/08/20 | 276.5 | 276.5 | 274.3 | 275.5 | -2 | -0.7% | 70 |
| 2025/08/19 | 280 | 280 | 277.5 | 277.5 | -0.9 | -0.3% | 1,130 |
| 2025/08/18 | 285.5 | 285.5 | 276.8 | 278.4 | +0.9 | +0.3% | 1,390 |
| 2025/08/15 | 271.6 | 277.5 | 271.6 | 277.5 | +5.9 | +2.2% | 1,350 |
| 2025/08/14 | 272.8 | 272.8 | 270.6 | 271.6 | -2.2 | -0.8% | 1,230 |
| 2025/08/13 | 273.3 | 274.8 | 271.9 | 273.8 | +2.8 | +1% | 2,140 |
| 2025/08/12 | 266.6 | 272.4 | 266.6 | 271 | +5.3 | +2% | 101,590 |
| 2025/08/08 | 262.4 | 267.1 | 262.4 | 265.7 | +14.7 | +5.9% | 3,110 |
| 2025/08/07 | 257 | 261 | 251 | 251 | -12 | -4.6% | 30 |
| 2025/08/06 | 260 | 263 | 260 | 263 | +2.8 | +1.1% | 490 |
| 2025/08/05 | 254.1 | 261.2 | 254.1 | 260.2 | +1.8 | +0.7% | 1,830 |
| 2025/08/04 | 257.4 | 258.5 | 255.1 | 258.4 | -5 | -1.9% | 1,330 |
| 2025/08/01 | 260.9 | 263.7 | 260.9 | 263.4 | +1.2 | +0.5% | 460 |
| 2025/07/31 | 268.3 | 268.3 | 260.3 | 262.2 | +1.9 | +0.7% | 1,480 |
| 2025/07/30 | 256.8 | 260.3 | 256.8 | 260.3 | +1.2 | +0.5% | 50 |
| 2025/07/29 | 260.9 | 260.9 | 258.4 | 259.1 | -2.9 | -1.1% | 110 |
| 2025/07/28 | 264 | 264 | 262 | 262 | -2 | -0.8% | 440 |
| 2025/07/25 | 264.6 | 269.9 | 264 | 264 | -2.6 | -1% | 220 |
| 2025/07/24 | 262.3 | 267.4 | 262.3 | 266.6 | +4.3 | +1.6% | 270 |
| 2025/07/23 | 254 | 262.3 | 254 | 262.3 | +10 | +4% | 5,790 |
| 2025/07/22 | 253.5 | 253.5 | 252.3 | 252.3 | -0.1 | ±0% | 20,050 |
| 2025/07/18 | 252.3 | 252.4 | 251.9 | 252.4 | +1 | +0.4% | 240 |
| 2025/07/17 | 250.2 | 252.2 | 249.8 | 251.4 | +1.3 | +0.5% | 1,690 |
| 2025/07/16 | 250.4 | 250.4 | 249.7 | 250.1 | -0.3 | -0.1% | 40 |
| 2025/07/15 | 253.9 | 253.9 | 250.4 | 250.4 | +0.2 | +0.1% | 160 |
| 2025/07/14 | 248.8 | 250.5 | 248.8 | 250.2 | -0.3 | -0.1% | 320 |
| 2025/07/11 | 249.7 | 251 | 249.7 | 250.5 | +0.8 | +0.3% | 190 |
| 2025/07/10 | 252 | 252 | 249.7 | 249.7 | -1.4 | -0.6% | 100 |
| 2025/07/09 | 249.4 | 251.4 | 249.4 | 251.1 | +0.4 | +0.2% | 590 |
| 2025/07/08 | 250.9 | 250.9 | 250.2 | 250.7 | +0.3 | +0.1% | 70 |
| 2025/07/07 | 251.5 | 251.5 | 243.5 | 250.4 | -2 | -0.8% | 320 |
| 2025/07/04 | 252.2 | 253 | 250 | 252.4 | +0.6 | +0.2% | 470 |
| 2025/07/03 | 251.2 | 251.8 | 251.2 | 251.8 | -0.7 | -0.3% | 170 |
| 2025/07/02 | 251.7 | 252.5 | 251.3 | 252.5 | +0.1 | ±0% | 180 |
| 2025/07/01 | 259.9 | 259.9 | 252 | 252.4 | -1.6 | -0.6% | 250 |
| 2025/06/30 | 254.4 | 255.4 | 254 | 254 | +1.1 | +0.4% | 570 |
| 2025/06/27 | 250.6 | 253.4 | 250.6 | 252.9 | +3.9 | +1.6% | 960 |
| 2025/06/26 | 246.9 | 249 | 246.9 | 249 | +2.2 | +0.9% | 120 |
| 2025/06/25 | 248 | 248 | 246.8 | 246.8 | -0.4 | -0.2% | 620 |
| 2025/06/24 | 247.3 | 248.5 | 247.2 | 247.2 | +2.2 | +0.9% | 450 |
| 2025/06/23 | 245.6 | 245.6 | 244.7 | 245 | -1.1 | -0.4% | 130 |
| 2025/06/20 | 246.5 | 246.5 | 246.1 | 246.1 | -1.6 | -0.6% | 40 |
| 2025/06/19 | 248.7 | 248.7 | 247.7 | 247.7 | -1.3 | -0.5% | 20 |
| 2025/06/18 | 245.5 | 249 | 245.5 | 249 | +1.1 | +0.4% | 140 |
| 2025/06/17 | 247.6 | 247.9 | 247.6 | 247.9 | +0.9 | +0.4% | 50 |
| 2025/06/16 | 246.3 | 247 | 246.3 | 247 | +1.7 | +0.7% | 80 |
| 2025/06/13 | 246.7 | 246.7 | 243.8 | 245.3 | -2.5 | -1% | 120 |
| 2025/06/12 | 252 | 252 | 247.5 | 247.8 | -1 | -0.4% | 700 |
1～
50
件表示中 / 542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
