239
+0.7 (+0.29%)
株価：2025/05/02 11:26
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 238.3 | 240 | 238.3 | 239 | +0.7 | +0.3% | 60 |
| 2025/05/01 | 239.9 | 239.9 | 236.1 | 238.3 | +1.3 | +0.5% | 40 |
| 2025/04/30 | 236 | 237 | 236 | 237 | +1.2 | +0.5% | 120 |
| 2025/04/28 | 235.3 | 235.8 | 234.7 | 235.8 | +2.1 | +0.9% | 40 |
| 2025/04/25 | 232.4 | 233.7 | 232.4 | 233.7 | +3 | +1.3% | 20 |
| 2025/04/24 | 230.7 | 230.7 | 230.7 | 230.7 | +2 | +0.9% | 40 |
| 2025/04/23 | 229.4 | 229.4 | 228.6 | 228.7 | +4.3 | +1.9% | 7,570 |
| 2025/04/22 | 224.9 | 224.9 | 224.4 | 224.4 | -0.2 | -0.1% | 570 |
| 2025/04/21 | 227.3 | 227.3 | 224.6 | 224.6 | -2.8 | -1.2% | 240 |
| 2025/04/18 | 226.4 | 227.4 | 226.4 | 227.4 | +2.4 | +1.1% | 30 |
| 2025/04/17 | 221.1 | 225 | 221.1 | 225 | +4.7 | +2.1% | 480 |
| 2025/04/16 | 223.6 | 223.6 | 220.3 | 220.3 | -3.2 | -1.4% | 390 |
| 2025/04/15 | 222.2 | 224.2 | 222.2 | 223.5 | +1.3 | +0.6% | 1,180 |
| 2025/04/14 | 221.6 | 224.2 | 221.6 | 222.2 | -2 | -0.9% | 440 |
| 2025/04/11 | 217 | 224.2 | 214.6 | 224.2 | -0.8 | -0.4% | 360 |
| 2025/04/10 | 222.8 | 225.7 | 216.9 | 225 | +15.1 | +7.2% | 930 |
| 2025/04/09 | 213.2 | 213.2 | 207.8 | 209.9 | -6.3 | -2.9% | 950 |
| 2025/04/08 | 214.5 | 217.7 | 214.5 | 216.2 | +11.4 | +5.6% | 2,630 |
| 2025/04/07 | 220.5 | 220.5 | 204.7 | 204.8 | -17.3 | -7.8% | 1,680 |
| 2025/04/04 | 224.9 | 224.9 | 219.4 | 222.1 | -9 | -3.9% | 5,350 |
| 2025/04/03 | 228.9 | 231.1 | 225 | 231.1 | -5.8 | -2.4% | 3,850 |
| 2025/04/02 | 238.3 | 238.3 | 236 | 236.9 | -1.3 | -0.5% | 190 |
| 2025/04/01 | 245.5 | 245.5 | 238.2 | 238.2 | +0.7 | +0.3% | 50 |
| 2025/03/31 | 248.4 | 248.5 | 237.5 | 237.5 | -10.9 | -4.4% | 440 |
| 2025/03/28 | 248.4 | 248.4 | 248.4 | 248.4 | -0.1 | ±0% | 10 |
| 2025/03/27 | 250 | 254.8 | 248.1 | 248.5 | -1 | -0.4% | 60 |
| 2025/03/26 | 248.7 | 249.5 | 248.7 | 249.5 | +1.4 | +0.6% | 20 |
| 2025/03/25 | 255 | 256.1 | 248.1 | 248.1 | ±0 | ±0% | 440 |
| 2025/03/24 | 249.3 | 249.3 | 248.1 | 248.1 | -0.6 | -0.2% | 160 |
| 2025/03/21 | 247.3 | 248.7 | 247.3 | 248.7 | +1.2 | +0.5% | 1,030 |
| 2025/03/19 | 247.6 | 248.8 | 247.5 | 247.5 | +1.3 | +0.5% | 1,700 |
| 2025/03/18 | 245.7 | 246.2 | 245.7 | 246.2 | +2.2 | +0.9% | 690 |
| 2025/03/17 | 242.3 | 244 | 242.3 | 244 | +2.3 | +1% | 50 |
| 2025/03/14 | 240.3 | 241.7 | 240.3 | 241.7 | +1.3 | +0.5% | 40 |
| 2025/03/13 | 240.8 | 242.2 | 240.4 | 240.4 | +0.5 | +0.2% | 1,160 |
| 2025/03/12 | 238.1 | 240.3 | 238.1 | 239.9 | +1.2 | +0.5% | 3,960 |
| 2025/03/11 | 237.3 | 238.7 | 233.6 | 238.7 | -2.6 | -1.1% | 430 |
| 2025/03/10 | 242.3 | 242.3 | 241.3 | 241.3 | -0.4 | -0.2% | 130 |
| 2025/03/07 | 245.6 | 245.6 | 241.3 | 241.7 | -5.4 | -2.2% | 150 |
| 2025/03/06 | 244.2 | 247.1 | 244.2 | 247.1 | +3.4 | +1.4% | 1,990 |
| 2025/03/05 | 242.4 | 244 | 242.3 | 243.7 | +1.3 | +0.5% | 1,380 |
| 2025/03/04 | 244.1 | 244.1 | 242.2 | 242.4 | -2.5 | -1% | 380 |
| 2025/03/03 | 244.7 | 244.9 | 243.2 | 244.9 | +4.2 | +1.7% | 1,350 |
| 2025/02/28 | 245.8 | 245.8 | 240 | 240.7 | -5.1 | -2.1% | 2,180 |
| 2025/02/27 | 243.8 | 245.8 | 243.8 | 245.8 | +1.6 | +0.7% | 1,440 |
| 2025/02/26 | 243.9 | 244.2 | 242.6 | 244.2 | ±0 | ±0% | 1,390 |
| 2025/02/25 | 254.4 | 254.4 | 243.2 | 244.2 | -2.2 | -0.9% | 2,950 |
| 2025/02/21 | 245 | 246.4 | 245 | 246.4 | +0.1 | ±0% | 1,070 |
| 2025/02/20 | 248.3 | 248.3 | 245.7 | 246.3 | -3.1 | -1.2% | 380 |
| 2025/02/19 | 257.5 | 257.7 | 249.4 | 249.4 | -0.9 | -0.4% | 1,270 |
1～
50
件表示中 / 466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
