363.9
+1.4 (+0.39%)
株価：2026/10/27 09:19
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 |
|---|---|---|---|---|---|---|---|
| 2026/10/26 | 370.6 | 370.6 | 362.5 | 362.5 | -8.1 | -2.2% | 260 |
| 2026/10/23 | 371.6 | 371.6 | 362.6 | 370.6 | +5.9 | +1.6% | 40 |
| 2026/10/22 | 371 | 371 | 364.7 | 364.7 | -5.9 | -1.6% | 1,290 |
| 2026/10/21 | 374 | 374 | 370.6 | 370.6 | +4.6 | +1.3% | 800 |
| 2026/10/20 | 368.5 | 368.5 | 365.9 | 366 | -3 | -0.8% | 3,850 |
| 2026/10/19 | 367.8 | 371.2 | 365.7 | 369 | -2.9 | -0.8% | 530 |
| 2026/10/16 | 370.7 | 372.5 | 368 | 371.9 | -3.1 | -0.8% | 5,500 |
| 2026/10/15 | 381 | 381 | 375 | 375 | -4.1 | -1.1% | 40 |
| 2026/10/14 | 379.2 | 379.2 | 375 | 379.1 | +0.3 | +0.1% | 360 |
| 2026/10/13 | 379.8 | 379.8 | 376.1 | 378.8 | -9 | -2.3% | 4,600 |
| 2026/10/09 | 384 | 387.8 | 375.9 | 387.8 | +8.5 | +2.2% | 2,050 |
| 2026/10/08 | 383.4 | 383.4 | 379.3 | 379.3 | -5 | -1.3% | 360 |
| 2026/10/07 | 387.9 | 387.9 | 384.3 | 384.3 | -1.8 | -0.5% | 290 |
| 2026/10/06 | 382.6 | 386.1 | 382.6 | 386.1 | +11.6 | +3.1% | 300 |
| 2026/10/05 | 370.3 | 382.5 | 370.3 | 374.5 | -2.8 | -0.7% | 2,050 |
| 2026/10/02 | 388 | 388 | 377.3 | 377.3 | -2.7 | -0.7% | 2,880 |
| 2026/10/01 | 378.8 | 380 | 376.3 | 380 | +9.2 | +2.5% | 220 |
| 2026/09/30 | 378.8 | 378.8 | 370.8 | 370.8 | ±0 | ±0% | 20 |
| 2026/09/29 | 382.2 | 382.2 | 370.1 | 370.8 | -5.4 | -1.4% | 760 |
| 2026/09/28 | 374.7 | 376.2 | 374.7 | 376.2 | +1.2 | +0.3% | 1,380 |
| 2026/09/25 | 379.3 | 379.3 | 372.9 | 375 | +3.7 | +1% | 530 |
| 2026/09/24 | 378.2 | 378.2 | 371.2 | 371.3 | - | - | 480 |
| 2026/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/09/17 | 371.3 | 371.3 | 370.2 | 370.2 | +2.6 | +0.7% | 190 |
| 2026/09/16 | 373.6 | 373.6 | 366.8 | 367.6 | -0.1 | ±0% | 300 |
| 2026/09/15 | 367.1 | 367.7 | 366.4 | 367.7 | +0.2 | +0.1% | 2,220 |
| 2026/09/14 | 370.3 | 370.3 | 365.2 | 367.5 | +4.2 | +1.2% | 770 |
| 2026/09/11 | 374.7 | 374.7 | 360.7 | 363.3 | -3.4 | -0.9% | 160 |
| 2026/09/10 | 366.9 | 366.9 | 364.9 | 366.7 | -1 | -0.3% | 2,330 |
| 2026/09/09 | 370 | 370 | 367.7 | 367.7 | -2.3 | -0.6% | 90 |
| 2026/09/08 | 371.7 | 373.9 | 370 | 370 | -4.3 | -1.1% | 350 |
| 2026/09/07 | 379.8 | 379.8 | 374.3 | 374.3 | +2.5 | +0.7% | 9,040 |
| 2026/09/04 | 369.6 | 371.8 | 369.4 | 371.8 | +2.4 | +0.6% | 250 |
| 2026/09/03 | 371.3 | 371.5 | 369.4 | 369.4 | +0.1 | ±0% | 80 |
| 2026/09/02 | 381.1 | 381.1 | 369.3 | 369.3 | -8.3 | -2.2% | 660 |
| 2026/09/01 | 376.7 | 377.6 | 373.8 | 377.6 | +1.2 | +0.3% | 350 |
| 2026/08/31 | 376.4 | 376.4 | 376.4 | 376.4 | ±0 | ±0% | 160 |
| 2026/08/28 | 375.6 | 377 | 375.6 | 376.4 | +5.9 | +1.6% | 460 |
| 2026/08/27 | 370.5 | 370.5 | 370.5 | 370.5 | ±0 | ±0% | 10 |
| 2026/08/26 | 370.2 | 370.5 | 369.6 | 370.5 | +2.2 | +0.6% | 220 |
| 2026/08/25 | 367.9 | 369 | 367 | 368.3 | -0.2 | -0.1% | 1,050 |
| 2026/08/24 | 374.8 | 374.8 | 368.1 | 368.5 | +1.7 | +0.5% | 670 |
| 2026/08/21 | 365.7 | 366.8 | 365 | 366.8 | +1.1 | +0.3% | 440 |
| 2026/08/20 | 365.8 | 365.8 | 365.7 | 365.7 | +2.7 | +0.7% | 620 |
| 2026/08/19 | 381 | 381 | 363 | 363 | -12.2 | -3.3% | 480 |
| 2026/08/18 | 379.9 | 379.9 | 374.4 | 375.2 | -5.6 | -1.5% | 620 |
| 2026/08/17 | 387.8 | 387.8 | 379 | 380.8 | -2.3 | -0.6% | 860 |
| 2026/08/14 | 373.1 | 383.1 | 373.1 | 383.1 | +3.7 | +1% | 1,250 |
| 2026/08/13 | 380 | 380 | 378.3 | 379.4 | +4.3 | +1.1% | 470 |
| 2026/08/12 | 373.5 | 375.1 | 373.5 | 375.1 | +2.3 | +0.6% | 220 |
1～
50
件表示中 / 826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
