220.5
-1.6 (-0.72%)
株価：2025/04/07 09:00
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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 242.9 | 242.9 | 240 | 241.6 | +2.6 | +1.1% | 6,370 |
| 2024/03/26 | 242 | 242 | 238.1 | 239 | -0.2 | -0.1% | 640 |
| 2024/03/25 | 240.4 | 240.4 | 239.2 | 239.2 | -3.7 | -1.5% | 1,800 |
| 2024/03/22 | 244.9 | 244.9 | 241 | 242.9 | +2.4 | +1% | 1,810 |
| 2024/03/21 | 236 | 240.5 | 236 | 240.5 | +4.2 | +1.8% | 1,210 |
| 2024/03/19 | 238.9 | 238.9 | 234.5 | 236.3 | +1.7 | +0.7% | 6,320 |
| 2024/03/18 | 236.7 | 236.7 | 232.9 | 234.6 | +4.5 | +2% | 820 |
| 2024/03/15 | 225 | 231.3 | 225 | 230.1 | +0.5 | +0.2% | 2,750 |
| 2024/03/14 | 229.6 | 229.6 | 228 | 229.6 | +0.3 | +0.1% | 160,550 |
| 2024/03/13 | 236.8 | 236.8 | 228.5 | 229.3 | -0.5 | -0.2% | 3,310 |
| 2024/03/12 | 236.8 | 236.8 | 227 | 229.8 | +0.1 | ±0% | 3,180 |
| 2024/03/11 | 240 | 240 | 229.1 | 229.7 | -6.6 | -2.8% | 9,260 |
| 2024/03/08 | 241.9 | 241.9 | 235.2 | 236.3 | +1.1 | +0.5% | 3,140 |
| 2024/03/07 | 240 | 240 | 235.2 | 235.2 | -0.8 | -0.3% | 1,230 |
| 2024/03/06 | 234.6 | 236 | 234.6 | 236 | +0.8 | +0.3% | 130 |
| 2024/03/05 | 242.3 | 242.3 | 234 | 235.2 | +0.9 | +0.4% | 980 |
| 2024/03/04 | 242.7 | 242.7 | 234.3 | 234.3 | -0.4 | -0.2% | 3,630 |
| 2024/03/01 | 239 | 239 | 231.5 | 234.7 | +2.9 | +1.3% | 2,510 |
| 2024/02/29 | 230.2 | 231.8 | 229.7 | 231.8 | +0.3 | +0.1% | 720 |
| 2024/02/28 | 231.1 | 231.7 | 230.6 | 231.5 | -0.4 | -0.2% | 50 |
| 2024/02/27 | 238.7 | 238.7 | 231.9 | 231.9 | ±0 | ±0% | 2,420 |
| 2024/02/26 | 238.4 | 238.4 | 231.2 | 231.9 | +1.4 | +0.6% | 2,510 |
| 2024/02/22 | 228.9 | 230.5 | 228.9 | 230.5 | +2.7 | +1.2% | 920 |
| 2024/02/21 | 227.9 | 227.9 | 226.8 | 227.8 | -0.1 | ±0% | 10,460 |
| 2024/02/20 | 228.5 | 229.3 | 227.9 | 227.9 | -0.1 | ±0% | 1,000 |
| 2024/02/19 | 229 | 229.1 | 227.9 | 228 | +0.1 | ±0% | 1,750 |
| 2024/02/16 | 227 | 227.9 | 226.9 | 227.9 | +2.9 | +1.3% | 810 |
| 2024/02/15 | 229.9 | 229.9 | 224.4 | 225 | -0.1 | ±0% | 2,240 |
| 2024/02/14 | 226.6 | 226.6 | 224.2 | 225.1 | -1.8 | -0.8% | 1,220 |
| 2024/02/13 | 223.6 | 227 | 222.6 | 226.9 | +4.3 | +1.9% | 3,150 |
| 2024/02/09 | 223.4 | 223.4 | 222.6 | 222.6 | -0.9 | -0.4% | 5,200 |
| 2024/02/08 | 223.6 | 223.6 | 223.5 | 223.5 | -0.1 | ±0% | 150 |
| 2024/02/07 | 224.5 | 224.5 | 222.8 | 223.6 | -0.9 | -0.4% | 1,520 |
| 2024/02/06 | 226 | 226 | 223.6 | 224.5 | -0.6 | -0.3% | 540 |
| 2024/02/05 | 227 | 227 | 225.1 | 225.1 | +0.9 | +0.4% | 370 |
| 2024/02/02 | 226.9 | 226.9 | 224.1 | 224.2 | +0.6 | +0.3% | 290 |
| 2024/02/01 | 227 | 227 | 223.3 | 223.6 | -1.2 | -0.5% | 1,030 |
| 2024/01/31 | 226 | 226 | 222.8 | 224.8 | +0.4 | +0.2% | 1,870 |
| 2024/01/30 | 225 | 225 | 223.9 | 224.4 | +0.9 | +0.4% | 1,510 |
| 2024/01/29 | 222.7 | 223.9 | 222.7 | 223.5 | +2.3 | +1% | 3,370 |
| 2024/01/26 | 223.1 | 223.1 | 221.2 | 221.2 | -1.8 | -0.8% | 480 |
| 2024/01/25 | 224.2 | 224.4 | 223 | 223 | -1.6 | -0.7% | 21,500 |
| 2024/01/24 | 224.8 | 224.8 | 224.6 | 224.6 | -0.9 | -0.4% | 610 |
| 2024/01/23 | 233.5 | 233.5 | 225.5 | 225.5 | ±0 | ±0% | 20,300 |
| 2024/01/22 | 230 | 230 | 224 | 225.5 | +3.5 | +1.6% | 3,030 |
| 2024/01/19 | 228.8 | 228.8 | 222 | 222 | +0.8 | +0.4% | 20,420 |
| 2024/01/18 | 221.5 | 221.5 | 221 | 221.2 | -0.8 | -0.4% | 790 |
| 2024/01/17 | 222.1 | 223 | 222 | 222 | -0.7 | -0.3% | 190 |
| 2024/01/16 | 226 | 226 | 222.7 | 222.7 | -1.1 | -0.5% | 2,420 |
| 2024/01/15 | 229 | 245 | 222.4 | 223.8 | +2.8 | +1.3% | 13,130 |
251～
300
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
