250.4
-2 (-0.79%)
株価：2025/07/07 15:13
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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 251.5 | 251.5 | 243.5 | 250.4 | -2 | -0.8% | 320 |
| 2025/07/04 | 252.2 | 253 | 250 | 252.4 | +0.6 | +0.2% | 470 |
| 2025/07/03 | 251.2 | 251.8 | 251.2 | 251.8 | -0.7 | -0.3% | 170 |
| 2025/07/02 | 251.7 | 252.5 | 251.3 | 252.5 | +0.1 | ±0% | 180 |
| 2025/07/01 | 259.9 | 259.9 | 252 | 252.4 | -1.6 | -0.6% | 250 |
| 2025/06/30 | 254.4 | 255.4 | 254 | 254 | +1.1 | +0.4% | 570 |
| 2025/06/27 | 250.6 | 253.4 | 250.6 | 252.9 | +3.9 | +1.6% | 960 |
| 2025/06/26 | 246.9 | 249 | 246.9 | 249 | +2.2 | +0.9% | 120 |
| 2025/06/25 | 248 | 248 | 246.8 | 246.8 | -0.4 | -0.2% | 620 |
| 2025/06/24 | 247.3 | 248.5 | 247.2 | 247.2 | +2.2 | +0.9% | 450 |
| 2025/06/23 | 245.6 | 245.6 | 244.7 | 245 | -1.1 | -0.4% | 130 |
| 2025/06/20 | 246.5 | 246.5 | 246.1 | 246.1 | -1.6 | -0.6% | 40 |
| 2025/06/19 | 248.7 | 248.7 | 247.7 | 247.7 | -1.3 | -0.5% | 20 |
| 2025/06/18 | 245.5 | 249 | 245.5 | 249 | +1.1 | +0.4% | 140 |
| 2025/06/17 | 247.6 | 247.9 | 247.6 | 247.9 | +0.9 | +0.4% | 50 |
| 2025/06/16 | 246.3 | 247 | 246.3 | 247 | +1.7 | +0.7% | 80 |
| 2025/06/13 | 246.7 | 246.7 | 243.8 | 245.3 | -2.5 | -1% | 120 |
| 2025/06/12 | 252 | 252 | 247.5 | 247.8 | -1 | -0.4% | 700 |
| 2025/06/11 | 249.1 | 249.2 | 248.5 | 248.8 | +0.1 | ±0% | 620 |
| 2025/06/10 | 250 | 250 | 248.7 | 248.7 | -0.2 | -0.1% | 32,650 |
| 2025/06/09 | 247.9 | 249.2 | 247.9 | 248.9 | +2.8 | +1.1% | 180 |
| 2025/06/06 | 245.6 | 246.1 | 245.6 | 246.1 | +0.5 | +0.2% | 60 |
| 2025/06/05 | 247.1 | 247.1 | 245 | 245.6 | -2.9 | -1.2% | 260 |
| 2025/06/04 | 247.5 | 248.5 | 247.5 | 248.5 | +1.3 | +0.5% | 1,750 |
| 2025/06/03 | 250.5 | 250.5 | 246.3 | 247.2 | -3.3 | -1.3% | 50 |
| 2025/06/02 | 250.5 | 250.5 | 250.5 | 250.5 | -0.4 | -0.2% | 10 |
| 2025/05/30 | 247.8 | 250.9 | 247.2 | 250.9 | +0.9 | +0.4% | 440 |
| 2025/05/29 | 249 | 250 | 248.7 | 250 | - | - | 700 |
| 2025/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/27 | 244.8 | 246.1 | 244.8 | 246.1 | +1.1 | +0.4% | 70 |
| 2025/05/26 | 242.9 | 245 | 242.9 | 245 | +3 | +1.2% | 530 |
| 2025/05/23 | 241.4 | 242.9 | 241.4 | 242 | +1 | +0.4% | 70 |
| 2025/05/22 | 241.5 | 241.5 | 241 | 241 | -3.1 | -1.3% | 240 |
| 2025/05/21 | 245.3 | 245.3 | 242.9 | 244.1 | +0.3 | +0.1% | 1,540 |
| 2025/05/20 | 244.7 | 244.7 | 243.8 | 243.8 | -0.9 | -0.4% | 310 |
| 2025/05/19 | 244.7 | 244.7 | 244.7 | 244.7 | +1.9 | +0.8% | 30 |
| 2025/05/16 | 243.3 | 243.3 | 242.8 | 242.8 | -2.3 | -0.9% | 2,960 |
| 2025/05/15 | 248 | 248 | 245.1 | 245.1 | - | - | 50 |
| 2025/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/13 | 247.5 | 248 | 247.5 | 248 | +4.6 | +1.9% | 250 |
| 2025/05/12 | 244.9 | 244.9 | 242.5 | 243.4 | +0.3 | +0.1% | 740 |
| 2025/05/09 | 239 | 243.1 | 239 | 243.1 | +4.1 | +1.7% | 170 |
| 2025/05/08 | 239.9 | 240.3 | 238.1 | 239 | -3.2 | -1.3% | 540 |
| 2025/05/07 | 242.2 | 242.2 | 242.2 | 242.2 | +3.2 | +1.3% | 360 |
| 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 |
1～
50
件表示中 / 510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
