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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 235.5 | 239.2 | 234.6 | 239.2 | +3.7 | +1.6% | 670 |
| 2024/10/25 | 236.7 | 236.7 | 235.5 | 235.5 | -1.5 | -0.6% | 20 |
| 2024/10/24 | 235.8 | 237.4 | 235.8 | 237 | -1.1 | -0.5% | 10,220 |
| 2024/10/23 | 238.5 | 238.8 | 238.1 | 238.1 | -0.3 | -0.1% | 380 |
| 2024/10/22 | 241.8 | 241.8 | 238.4 | 238.4 | -3.1 | -1.3% | 160 |
| 2024/10/21 | 243.1 | 243.1 | 240.6 | 241.5 | -0.7 | -0.3% | 100 |
| 2024/10/18 | 242.9 | 243.2 | 242.2 | 242.2 | -0.9 | -0.4% | 130 |
| 2024/10/17 | 243 | 243.1 | 242.2 | 243.1 | +0.8 | +0.3% | 80 |
| 2024/10/16 | 243.7 | 243.7 | 242.3 | 242.3 | -3 | -1.2% | 60 |
| 2024/10/15 | 246 | 246 | 245.3 | 245.3 | +2.1 | +0.9% | 580 |
| 2024/10/11 | 242.8 | 243.2 | 242.8 | 243.2 | +0.3 | +0.1% | 80 |
| 2024/10/10 | 249.9 | 249.9 | 242.7 | 242.9 | -0.3 | -0.1% | 160 |
| 2024/10/09 | 242.6 | 243.5 | 241.5 | 243.2 | +1.1 | +0.5% | 110 |
| 2024/10/08 | 244.4 | 244.4 | 239.9 | 242.1 | -3.3 | -1.3% | 890 |
| 2024/10/07 | 242 | 245.4 | 242 | 245.4 | +5.4 | +2.3% | 750 |
| 2024/10/04 | 238.8 | 240 | 237.1 | 240 | +1.1 | +0.5% | 300 |
| 2024/10/03 | 235 | 241.2 | 235 | 238.9 | +3.4 | +1.4% | 1,540 |
| 2024/10/02 | 239.9 | 239.9 | 235.5 | 235.5 | -4.5 | -1.9% | 920 |
| 2024/10/01 | 236.8 | 240 | 236.8 | 240 | +3.1 | +1.3% | 1,680 |
| 2024/09/30 | 244.1 | 244.1 | 235.7 | 236.9 | -6.8 | -2.8% | 590 |
| 2024/09/27 | 244.9 | 248.4 | 241.4 | 243.7 | +5.7 | +2.4% | 5,240 |
| 2024/09/26 | 236.1 | 238 | 236.1 | 238 | +2 | +0.8% | 480 |
| 2024/09/25 | 234.9 | 237 | 234.6 | 236 | -0.9 | -0.4% | 990 |
| 2024/09/24 | 235.2 | 243.9 | 235.2 | 236.9 | +1.8 | +0.8% | 1,380 |
| 2024/09/20 | 231.8 | 236.4 | 231.8 | 235.1 | +3.4 | +1.5% | 1,840 |
| 2024/09/19 | 225.4 | 232.7 | 225.4 | 231.7 | +5.5 | +2.4% | 1,470 |
| 2024/09/18 | 224 | 226.8 | 224 | 226.2 | +0.5 | +0.2% | 1,710 |
| 2024/09/17 | 229 | 229 | 224 | 225.7 | -3.9 | -1.7% | 1,350 |
| 2024/09/13 | 231.9 | 231.9 | 229.6 | 229.6 | -2.4 | -1% | 20 |
| 2024/09/12 | 227.9 | 232 | 227.9 | 232 | +4.2 | +1.8% | 30 |
| 2024/09/11 | 230.6 | 230.6 | 223 | 227.8 | -2.9 | -1.3% | 2,690 |
| 2024/09/10 | 234.6 | 234.6 | 227.4 | 230.7 | +0.1 | ±0% | 2,680 |
| 2024/09/09 | 230.4 | 230.6 | 223.6 | 230.6 | +0.3 | +0.1% | 1,590 |
| 2024/09/06 | 230.2 | 233.2 | 229.2 | 230.3 | -3 | -1.3% | 7,670 |
| 2024/09/05 | 232.7 | 233.7 | 226 | 233.3 | +0.4 | +0.2% | 3,610 |
| 2024/09/04 | 234 | 234 | 232.9 | 232.9 | -1.1 | -0.5% | 150 |
| 2024/09/03 | 235.6 | 235.6 | 233.4 | 234 | -1.7 | -0.7% | 4,190 |
| 2024/09/02 | 237.4 | 237.4 | 229.4 | 235.7 | +1.8 | +0.8% | 450 |
| 2024/08/30 | 236.4 | 236.4 | 230 | 233.9 | -2.6 | -1.1% | 220 |
| 2024/08/29 | 232.7 | 236.5 | 232.7 | 236.5 | +3.7 | +1.6% | 170 |
| 2024/08/28 | 232.8 | 232.8 | 232.8 | 232.8 | -0.1 | ±0% | 20 |
| 2024/08/27 | 233.3 | 233.3 | 230.3 | 232.9 | -0.5 | -0.2% | 60 |
| 2024/08/26 | 233.8 | 233.8 | 229.2 | 233.4 | -0.5 | -0.2% | 970 |
| 2024/08/23 | 232.7 | 250 | 232.6 | 233.9 | -6.5 | -2.7% | 9,470 |
| 2024/08/22 | 231 | 249 | 230.9 | 240.4 | +17.4 | +7.8% | 7,160 |
| 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 |
201～
250
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
