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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 244.3 | 244.3 | 240.4 | 241.7 | -3.2 | -1.3% | 140 |
| 2025/01/10 | 245.4 | 245.6 | 244.4 | 244.9 | -3.1 | -1.3% | 3,320 |
| 2025/01/09 | 249.9 | 249.9 | 246.5 | 248 | -2 | -0.8% | 29,970 |
| 2025/01/08 | 251.1 | 251.1 | 249.2 | 250 | -2 | -0.8% | 400 |
| 2025/01/07 | 249.6 | 252 | 249.3 | 252 | +3.6 | +1.4% | 600 |
| 2025/01/06 | 259.8 | 259.8 | 248.2 | 248.4 | -3.4 | -1.4% | 1,120 |
| 2024/12/30 | 253.5 | 253.9 | 251 | 251.8 | -1.6 | -0.6% | 1,500 |
| 2024/12/27 | 250.8 | 253.4 | 250.8 | 253.4 | +4.4 | +1.8% | 310 |
| 2024/12/26 | 246.2 | 249.7 | 246.2 | 249 | +4.2 | +1.7% | 140 |
| 2024/12/25 | 246.1 | 246.1 | 244.5 | 244.8 | -1.3 | -0.5% | 320 |
| 2024/12/24 | 246.4 | 246.4 | 245.4 | 246.1 | -0.4 | -0.2% | 2,540 |
| 2024/12/23 | 245.7 | 246.5 | 244.9 | 246.5 | -1.2 | -0.5% | 1,470 |
| 2024/12/20 | 249.9 | 249.9 | 247.7 | 247.7 | +2.7 | +1.1% | 150 |
| 2024/12/19 | 241.3 | 245 | 241.3 | 245 | -1.3 | -0.5% | 130 |
| 2024/12/18 | 246.7 | 246.7 | 245.3 | 246.3 | -0.8 | -0.3% | 750 |
| 2024/12/17 | 247.3 | 248.8 | 246.8 | 247.1 | -0.1 | ±0% | 1,510 |
| 2024/12/16 | 248.9 | 248.9 | 247 | 247.2 | -0.8 | -0.3% | 150 |
| 2024/12/13 | 251.5 | 251.5 | 247 | 248 | -3.4 | -1.4% | 690 |
| 2024/12/12 | 250.4 | 251.5 | 250.4 | 251.4 | +3.6 | +1.5% | 280 |
| 2024/12/11 | 247.3 | 247.8 | 246.8 | 247.8 | +0.7 | +0.3% | 60 |
| 2024/12/10 | 249.3 | 249.3 | 247.1 | 247.1 | +0.6 | +0.2% | 130 |
| 2024/12/09 | 246.8 | 247.4 | 245.9 | 246.5 | +0.5 | +0.2% | 14,420 |
| 2024/12/06 | 247.2 | 247.2 | 245.8 | 246 | -1.2 | -0.5% | 120 |
| 2024/12/05 | 249.1 | 249.1 | 247.2 | 247.2 | -0.2 | -0.1% | 150 |
| 2024/12/04 | 255.5 | 255.5 | 246.9 | 247.4 | -0.1 | ±0% | 1,630 |
| 2024/12/03 | 245.6 | 247.7 | 245.6 | 247.5 | +3.8 | +1.6% | 190 |
| 2024/12/02 | 243.8 | 244 | 241.4 | 243.7 | +3 | +1.2% | 740 |
| 2024/11/29 | 241.6 | 241.6 | 240.7 | 240.7 | -0.8 | -0.3% | 440 |
| 2024/11/28 | 240.3 | 241.8 | 240.3 | 241.5 | +1.1 | +0.5% | 100 |
| 2024/11/27 | 241.1 | 241.2 | 239.4 | 240.4 | -0.7 | -0.3% | 1,120 |
| 2024/11/26 | 252.9 | 252.9 | 240 | 241.1 | -3.8 | -1.6% | 270 |
| 2024/11/25 | 243.8 | 245 | 243.3 | 244.9 | +2.7 | +1.1% | 370 |
| 2024/11/22 | 249 | 249 | 241.6 | 242.2 | +1.2 | +0.5% | 100 |
| 2024/11/21 | 242.3 | 242.3 | 241 | 241 | -1.4 | -0.6% | 30 |
| 2024/11/20 | 244.9 | 244.9 | 241.8 | 242.4 | -1.1 | -0.5% | 90 |
| 2024/11/19 | 243.6 | 243.6 | 242.4 | 243.5 | +1 | +0.4% | 270 |
| 2024/11/18 | 243.5 | 243.7 | 242.4 | 242.5 | -2.7 | -1.1% | 1,630 |
| 2024/11/15 | 245.2 | 245.2 | 245.2 | 245.2 | +1.8 | +0.7% | 110 |
| 2024/11/14 | 244.6 | 245.2 | 243.4 | 243.4 | -1.1 | -0.4% | 2,060 |
| 2024/11/13 | 249 | 249 | 243.8 | 244.5 | -4.5 | -1.8% | 2,130 |
| 2024/11/12 | 248.2 | 250 | 247.2 | 249 | +0.7 | +0.3% | 170 |
| 2024/11/11 | 249 | 249 | 247.2 | 248.3 | +1 | +0.4% | 560 |
| 2024/11/08 | 239.2 | 248.5 | 239.2 | 247.3 | +0.1 | ±0% | 250 |
| 2024/11/07 | 245.4 | 247.2 | 245.4 | 247.2 | +3.2 | +1.3% | 1,930 |
| 2024/11/06 | 239.9 | 245 | 239.9 | 244 | +4.2 | +1.8% | 660 |
| 2024/11/05 | 246.4 | 246.4 | 238.3 | 239.8 | +1.4 | +0.6% | 12,130 |
| 2024/11/01 | 239.1 | 239.2 | 238.3 | 238.4 | -4.2 | -1.7% | 200 |
| 2024/10/31 | 242.6 | 242.6 | 240.9 | 242.6 | -0.5 | -0.2% | 170 |
| 2024/10/30 | 242.1 | 243.3 | 242.1 | 243.1 | +4 | +1.7% | 3,640 |
| 2024/10/29 | 239.3 | 239.3 | 239.1 | 239.1 | -0.1 | ±0% | 40 |
151～
200
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
