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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 227.8 | 229 | 221 | 221 | +1.2 | +0.5% | 2,040 |
| 2024/01/11 | 219.9 | 220.2 | 219.6 | 219.8 | +3 | +1.4% | 4,090 |
| 2024/01/10 | 213.3 | 216.8 | 213.3 | 216.8 | +3 | +1.4% | 3,860 |
| 2024/01/09 | 222 | 261.3 | 213.8 | 213.8 | +1.8 | +0.8% | 17,750 |
| 2024/01/05 | 210.5 | 212 | 210.5 | 212 | +2.2 | +1% | 150 |
| 2024/01/04 | 210.6 | 210.6 | 208 | 209.8 | +0.5 | +0.2% | 550 |
| 2023/12/29 | 201.3 | 209.8 | 201.3 | 209.3 | +0.2 | +0.1% | 720 |
| 2023/12/28 | 209.1 | 209.1 | 209.1 | 209.1 | ±0 | ±0% | 10 |
| 2023/12/27 | 208.8 | 209.1 | 208.8 | 209.1 | +1.6 | +0.8% | 20 |
| 2023/12/26 | 207.5 | 207.5 | 207.5 | 207.5 | -1.3 | -0.6% | 500 |
| 2023/12/25 | 215.3 | 215.3 | 208.8 | 208.8 | +1.5 | +0.7% | 190 |
| 2023/12/22 | 200.3 | 207.3 | 200.3 | 207.3 | +1.3 | +0.6% | 120 |
| 2023/12/21 | 200.2 | 206 | 200.2 | 206 | -2.2 | -1.1% | 1,590 |
| 2023/12/20 | 213.4 | 213.4 | 208 | 208.2 | +1.4 | +0.7% | 5,740 |
| 2023/12/19 | 205 | 206.8 | 204.6 | 206.8 | +2 | +1% | 3,960 |
| 2023/12/18 | 211.7 | 211.7 | 204.8 | 204.8 | -2.2 | -1.1% | 750 |
| 2023/12/15 | 213.9 | 213.9 | 207 | 207 | +1.1 | +0.5% | 210 |
| 2023/12/14 | 208.4 | 208.4 | 205.9 | 205.9 | -3.1 | -1.5% | 1,370 |
| 2023/12/13 | 209 | 209 | 209 | 209 | ±0 | ±0% | 10 |
| 2023/12/12 | 205.3 | 209.3 | 205.3 | 209 | +0.3 | +0.1% | 3,400 |
| 2023/12/11 | 205 | 215.3 | 202 | 208.7 | +3.2 | +1.6% | 6,090 |
| 2023/12/08 | 207.2 | 207.2 | 205.4 | 205.5 | -2.6 | -1.2% | 3,730 |
| 2023/12/07 | 209.2 | 209.2 | 208 | 208.1 | -2.4 | -1.1% | 3,600 |
| 2023/12/06 | 209.3 | 210.6 | 209.3 | 210.5 | +3.2 | +1.5% | 25,650 |
| 2023/12/05 | 208 | 208 | 207.3 | 207.3 | -0.7 | -0.3% | 1,160 |
| 2023/12/04 | 202.9 | 208.3 | 202.9 | 208 | -2.7 | -1.3% | 1,180 |
| 2023/12/01 | 210.4 | 210.7 | 210.3 | 210.7 | +2 | +1% | 120 |
| 2023/11/30 | 208.1 | 208.7 | 208.1 | 208.7 | - | - | 60 |
| 2023/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/28 | 215.3 | 215.3 | 210 | 210 | -0.8 | -0.4% | 2,240 |
| 2023/11/27 | 211.7 | 212 | 210.4 | 210.8 | -0.7 | -0.3% | 2,230 |
| 2023/11/24 | 211.5 | 211.5 | 211.5 | 211.5 | +1.8 | +0.9% | 400 |
| 2023/11/22 | 209.7 | 209.7 | 209.7 | 209.7 | -0.6 | -0.3% | 100 |
| 2023/11/21 | 210.3 | 210.3 | 210.3 | 210.3 | +0.2 | +0.1% | 700 |
| 2023/11/20 | 212.4 | 212.4 | 210.1 | 210.1 | -1.3 | -0.6% | 210 |
| 2023/11/17 | 210 | 211.4 | 209.9 | 211.4 | +1.4 | +0.7% | 4,900 |
| 2023/11/16 | 207.6 | 210 | 207.6 | 210 | +0.9 | +0.4% | 450 |
| 2023/11/15 | 208.7 | 209.1 | 208.5 | 209.1 | +2.5 | +1.2% | 2,830 |
| 2023/11/14 | 206.5 | 206.6 | 206.5 | 206.6 | +0.6 | +0.3% | 30 |
| 2023/11/13 | 207.2 | 207.2 | 206 | 206 | ±0 | ±0% | 11,400 |
| 2023/11/10 | 205.5 | 206 | 204.2 | 206 | ±0 | ±0% | 340 |
| 2023/11/09 | 205.2 | 206 | 204 | 206 | +1.5 | +0.7% | 320 |
| 2023/11/08 | 207 | 207 | 203.9 | 204.5 | -2.1 | -1% | 620 |
| 2023/11/07 | 209.6 | 209.6 | 206.6 | 206.6 | -2.3 | -1.1% | 440 |
| 2023/11/06 | 207 | 209.7 | 207 | 208.9 | +3.6 | +1.8% | 26,310 |
| 2023/11/02 | 205 | 206.4 | 205 | 205.3 | +2 | +1% | 540 |
| 2023/11/01 | 199.5 | 203.3 | 199.5 | 203.3 | +4.8 | +2.4% | 6,550 |
| 2023/10/31 | 198.7 | 199 | 197.7 | 198.5 | +1.5 | +0.8% | 850 |
| 2023/10/30 | 198.7 | 198.7 | 196.2 | 197 | -2.2 | -1.1% | 2,070 |
| 2023/10/27 | 196.9 | 199.2 | 196.9 | 199.2 | +2.3 | +1.2% | 2,710 |
301～
350
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
