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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 229.8 | 229.9 | 219.9 | 223 | -6.9 | -3% | 500 |
| 2024/08/20 | 230.1 | 230.5 | 229.9 | 229.9 | -0.1 | ±0% | 100 |
| 2024/08/19 | 238.3 | 238.3 | 230 | 230 | -8.2 | -3.4% | 4,620 |
| 2024/08/16 | 229 | 238.2 | 229 | 238.2 | +9.5 | +4.2% | 600 |
| 2024/08/15 | 234.8 | 234.8 | 228.7 | 228.7 | -1.1 | -0.5% | 370 |
| 2024/08/14 | 227.3 | 233.7 | 225.7 | 229.8 | +5.8 | +2.6% | 120 |
| 2024/08/13 | 225 | 225.9 | 224 | 224 | +2.7 | +1.2% | 300 |
| 2024/08/09 | 220.1 | 222.5 | 202 | 221.3 | -8.5 | -3.7% | 1,820 |
| 2024/08/08 | 233.8 | 233.8 | 229.8 | 229.8 | -4 | -1.7% | 490 |
| 2024/08/07 | 217 | 254 | 217 | 233.8 | +13.8 | +6.3% | 1,000 |
| 2024/08/06 | 220 | 238.9 | 216 | 220 | +3.7 | +1.7% | 9,330 |
| 2024/08/05 | 229.6 | 283.2 | 210 | 216.3 | -13.4 | -5.8% | 73,030 |
| 2024/08/02 | 235.3 | 247 | 229 | 229.7 | -13.6 | -5.6% | 1,750 |
| 2024/08/01 | 252.4 | 252.4 | 242 | 243.3 | -6.1 | -2.4% | 360 |
| 2024/07/31 | 244.8 | 249.4 | 244.2 | 249.4 | +2.1 | +0.8% | 630 |
| 2024/07/30 | 254.9 | 255 | 243.5 | 247.3 | -0.2 | -0.1% | 370 |
| 2024/07/29 | 242.4 | 247.5 | 242.4 | 247.5 | +5.5 | +2.3% | 1,820 |
| 2024/07/26 | 243.2 | 243.3 | 242 | 242 | -1.1 | -0.5% | 390 |
| 2024/07/25 | 253.7 | 253.7 | 242.2 | 243.1 | -8.2 | -3.3% | 1,350 |
| 2024/07/24 | 253.7 | 253.7 | 251.3 | 251.3 | -2.6 | -1% | 30 |
| 2024/07/23 | 259 | 259 | 253.7 | 253.9 | +0.7 | +0.3% | 520 |
| 2024/07/22 | 257.3 | 257.3 | 253.1 | 253.2 | -2.8 | -1.1% | 1,050 |
| 2024/07/19 | 256.6 | 256.6 | 255 | 256 | -1.5 | -0.6% | 820 |
| 2024/07/18 | 262.8 | 262.8 | 257.1 | 257.5 | -3.5 | -1.3% | 440 |
| 2024/07/17 | 265 | 265 | 258.1 | 261 | -9 | -3.3% | 1,210 |
| 2024/07/16 | 262 | 270 | 260 | 270 | +11 | +4.2% | 340 |
| 2024/07/12 | 258.8 | 259.6 | 258.8 | 259 | -3.2 | -1.2% | 300 |
| 2024/07/11 | 262 | 262.2 | 261.9 | 262.2 | +2.2 | +0.8% | 250 |
| 2024/07/10 | 260.9 | 260.9 | 259.1 | 260 | +0.8 | +0.3% | 40 |
| 2024/07/09 | 251.2 | 259.2 | 251.2 | 259.2 | +2.7 | +1.1% | 190 |
| 2024/07/08 | 256.2 | 259.9 | 255.9 | 256.5 | +0.3 | +0.1% | 720 |
| 2024/07/05 | 252.8 | 259.9 | 252.8 | 256.2 | -3.8 | -1.5% | 1,190 |
| 2024/07/04 | 255 | 260 | 255 | 260 | +5.5 | +2.2% | 13,070 |
| 2024/07/03 | 253.1 | 254.7 | 252.3 | 254.5 | +1.4 | +0.6% | 550 |
| 2024/07/02 | 249.8 | 253.1 | 249.8 | 253.1 | +3.9 | +1.6% | 780 |
| 2024/07/01 | 249.9 | 249.9 | 248 | 249.2 | -0.1 | ±0% | 40 |
| 2024/06/28 | 249.9 | 249.9 | 249.3 | 249.3 | +2.1 | +0.8% | 60 |
| 2024/06/27 | 246.7 | 247.2 | 244.6 | 247.2 | +0.5 | +0.2% | 460 |
| 2024/06/26 | 237.1 | 246.7 | 237.1 | 246.7 | +2.2 | +0.9% | 1,130 |
| 2024/06/25 | 241.4 | 244.5 | 241.4 | 244.5 | +3.5 | +1.5% | 430 |
| 2024/06/24 | 243 | 243 | 239 | 241 | +2.7 | +1.1% | 110 |
| 2024/06/21 | 241 | 241 | 238.3 | 238.3 | -0.9 | -0.4% | 220 |
| 2024/06/20 | 239 | 239.2 | 238.3 | 239.2 | +0.1 | ±0% | 710 |
| 2024/06/19 | 239 | 239.1 | 239 | 239.1 | +2.4 | +1% | 40 |
| 2024/06/18 | 242.9 | 242.9 | 236.7 | 236.7 | +0.5 | +0.2% | 540 |
| 2024/06/17 | 242 | 242 | 235.5 | 236.2 | -4.4 | -1.8% | 140 |
| 2024/06/14 | 239.8 | 240.6 | 239.7 | 240.6 | -0.1 | ±0% | 710 |
| 2024/06/13 | 241.6 | 242.4 | 240.2 | 240.7 | -0.9 | -0.4% | 510 |
| 2024/06/12 | 241.9 | 241.9 | 240.5 | 241.6 | -2.4 | -1% | 860 |
| 2024/06/11 | 251.9 | 251.9 | 243.5 | 244 | -0.9 | -0.4% | 1,180 |
151～
200
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
