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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 249.1 | 249.2 | 248.5 | 248.8 | +0.1 | ±0% | 620 |
| 2025/06/10 | 250 | 250 | 248.7 | 248.7 | -0.2 | -0.1% | 32,650 |
| 2025/06/09 | 247.9 | 249.2 | 247.9 | 248.9 | +2.8 | +1.1% | 180 |
| 2025/06/06 | 245.6 | 246.1 | 245.6 | 246.1 | +0.5 | +0.2% | 60 |
| 2025/06/05 | 247.1 | 247.1 | 245 | 245.6 | -2.9 | -1.2% | 260 |
| 2025/06/04 | 247.5 | 248.5 | 247.5 | 248.5 | +1.3 | +0.5% | 1,750 |
| 2025/06/03 | 250.5 | 250.5 | 246.3 | 247.2 | -3.3 | -1.3% | 50 |
| 2025/06/02 | 250.5 | 250.5 | 250.5 | 250.5 | -0.4 | -0.2% | 10 |
| 2025/05/30 | 247.8 | 250.9 | 247.2 | 250.9 | +0.9 | +0.4% | 440 |
| 2025/05/29 | 249 | 250 | 248.7 | 250 | - | - | 700 |
| 2025/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/27 | 244.8 | 246.1 | 244.8 | 246.1 | +1.1 | +0.4% | 70 |
| 2025/05/26 | 242.9 | 245 | 242.9 | 245 | +3 | +1.2% | 530 |
| 2025/05/23 | 241.4 | 242.9 | 241.4 | 242 | +1 | +0.4% | 70 |
| 2025/05/22 | 241.5 | 241.5 | 241 | 241 | -3.1 | -1.3% | 240 |
| 2025/05/21 | 245.3 | 245.3 | 242.9 | 244.1 | +0.3 | +0.1% | 1,540 |
| 2025/05/20 | 244.7 | 244.7 | 243.8 | 243.8 | -0.9 | -0.4% | 310 |
| 2025/05/19 | 244.7 | 244.7 | 244.7 | 244.7 | +1.9 | +0.8% | 30 |
| 2025/05/16 | 243.3 | 243.3 | 242.8 | 242.8 | -2.3 | -0.9% | 2,960 |
| 2025/05/15 | 248 | 248 | 245.1 | 245.1 | - | - | 50 |
| 2025/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/13 | 247.5 | 248 | 247.5 | 248 | +4.6 | +1.9% | 250 |
| 2025/05/12 | 244.9 | 244.9 | 242.5 | 243.4 | +0.3 | +0.1% | 740 |
| 2025/05/09 | 239 | 243.1 | 239 | 243.1 | +4.1 | +1.7% | 170 |
| 2025/05/08 | 239.9 | 240.3 | 238.1 | 239 | -3.2 | -1.3% | 540 |
| 2025/05/07 | 242.2 | 242.2 | 242.2 | 242.2 | +3.2 | +1.3% | 360 |
| 2025/05/02 | 238.3 | 240 | 238.3 | 239 | +0.7 | +0.3% | 60 |
| 2025/05/01 | 239.9 | 239.9 | 236.1 | 238.3 | +1.3 | +0.5% | 40 |
| 2025/04/30 | 236 | 237 | 236 | 237 | +1.2 | +0.5% | 120 |
| 2025/04/28 | 235.3 | 235.8 | 234.7 | 235.8 | +2.1 | +0.9% | 40 |
| 2025/04/25 | 232.4 | 233.7 | 232.4 | 233.7 | +3 | +1.3% | 20 |
| 2025/04/24 | 230.7 | 230.7 | 230.7 | 230.7 | +2 | +0.9% | 40 |
| 2025/04/23 | 229.4 | 229.4 | 228.6 | 228.7 | +4.3 | +1.9% | 7,570 |
| 2025/04/22 | 224.9 | 224.9 | 224.4 | 224.4 | -0.2 | -0.1% | 570 |
| 2025/04/21 | 227.3 | 227.3 | 224.6 | 224.6 | -2.8 | -1.2% | 240 |
| 2025/04/18 | 226.4 | 227.4 | 226.4 | 227.4 | +2.4 | +1.1% | 30 |
| 2025/04/17 | 221.1 | 225 | 221.1 | 225 | +4.7 | +2.1% | 480 |
| 2025/04/16 | 223.6 | 223.6 | 220.3 | 220.3 | -3.2 | -1.4% | 390 |
| 2025/04/15 | 222.2 | 224.2 | 222.2 | 223.5 | +1.3 | +0.6% | 1,180 |
| 2025/04/14 | 221.6 | 224.2 | 221.6 | 222.2 | -2 | -0.9% | 440 |
| 2025/04/11 | 217 | 224.2 | 214.6 | 224.2 | -0.8 | -0.4% | 360 |
| 2025/04/10 | 222.8 | 225.7 | 216.9 | 225 | +15.1 | +7.2% | 930 |
| 2025/04/09 | 213.2 | 213.2 | 207.8 | 209.9 | -6.3 | -2.9% | 950 |
| 2025/04/08 | 214.5 | 217.7 | 214.5 | 216.2 | +11.4 | +5.6% | 2,630 |
| 2025/04/07 | 220.5 | 220.5 | 204.7 | 204.8 | -17.3 | -7.8% | 1,680 |
| 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 |
51～
100
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
