275.4
+1.4 (+0.51%)
株価：2025/08/22 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 201 | 201 | 201 | 201 | -2 | -1% | 200 |
| 2023/10/18 | 203.3 | 203.3 | 202.9 | 203 | -3 | -1.5% | 240 |
| 2023/10/17 | 206 | 206 | 206 | 206 | +4.9 | +2.4% | 10 |
| 2023/10/16 | 204.1 | 204.1 | 201.1 | 201.1 | -3.7 | -1.8% | 1,780 |
| 2023/10/13 | 205.2 | 205.2 | 204.8 | 204.8 | -1.8 | -0.9% | 90 |
| 2023/10/12 | 205.4 | 206.9 | 205.4 | 206.6 | +1.2 | +0.6% | 250 |
| 2023/10/11 | 204.6 | 205.4 | 204.2 | 205.4 | +0.8 | +0.4% | 90 |
| 2023/10/10 | 202 | 205.3 | 202 | 204.6 | +3.5 | +1.7% | 880 |
| 2023/10/06 | 201.1 | 201.1 | 201.1 | 201.1 | -0.5 | -0.2% | 10 |
| 2023/10/05 | 198.7 | 201.6 | 198.2 | 201.6 | +3.1 | +1.6% | 2,570 |
| 2023/10/04 | 200.1 | 200.1 | 197.7 | 198.5 | -3.3 | -1.6% | 9,830 |
| 2023/10/03 | 205.3 | 205.3 | 201.8 | 201.8 | -3.9 | -1.9% | 1,520 |
| 2023/10/02 | 211.5 | 211.5 | 205.7 | 205.7 | +0.2 | +0.1% | 2,020 |
| 2023/09/29 | 206.7 | 206.9 | 205.5 | 205.5 | -2.8 | -1.3% | 180 |
| 2023/09/28 | 206.6 | 208.3 | 206.6 | 208.3 | +0.2 | +0.1% | 180 |
| 2023/09/27 | 207.6 | 208.1 | 206.6 | 208.1 | -0.4 | -0.2% | 300 |
| 2023/09/26 | 208.7 | 208.7 | 208.3 | 208.5 | -0.7 | -0.3% | 1,030 |
| 2023/09/25 | 209.1 | 209.2 | 208.2 | 209.2 | +0.1 | ±0% | 200 |
| 2023/09/22 | 215.9 | 215.9 | 207.2 | 209.1 | -0.4 | -0.2% | 240 |
| 2023/09/21 | 211.1 | 211.1 | 209.5 | 209.5 | -2.3 | -1.1% | 2,040 |
| 2023/09/20 | 215.4 | 215.4 | 211.6 | 211.8 | -1 | -0.5% | 950 |
| 2023/09/19 | 213.2 | 219.9 | 212.7 | 212.8 | -1.4 | -0.7% | 1,130 |
| 2023/09/15 | 213.7 | 214.5 | 213.7 | 214.2 | +2.2 | +1% | 12,230 |
| 2023/09/14 | 211.3 | 212 | 210.5 | 212 | +1.9 | +0.9% | 1,420 |
| 2023/09/13 | 209.3 | 210.1 | 209.3 | 210.1 | +0.8 | +0.4% | 160 |
| 2023/09/12 | 209 | 209.3 | 208.3 | 209.3 | +1.9 | +0.9% | 280 |
| 2023/09/11 | 208.7 | 208.7 | 207.4 | 207.4 | -0.1 | ±0% | 3,120 |
| 2023/09/08 | 212.9 | 212.9 | 207 | 207.5 | -2 | -1% | 6,570 |
| 2023/09/07 | 210.4 | 210.4 | 209.1 | 209.5 | -0.6 | -0.3% | 74,220 |
| 2023/09/06 | 207.8 | 210.1 | 207.8 | 210.1 | +1.9 | +0.9% | 1,230 |
| 2023/09/05 | 210.1 | 210.9 | 207.7 | 208.2 | +0.1 | ±0% | 670 |
| 2023/09/04 | 206.9 | 208.3 | 206.9 | 208.1 | +1.3 | +0.6% | 270 |
| 2023/09/01 | 205.6 | 207.5 | 205.6 | 206.8 | +1.7 | +0.8% | 1,250 |
| 2023/08/31 | 203.6 | 205.1 | 203.6 | 205.1 | +1.1 | +0.5% | 2,530 |
| 2023/08/30 | 204.1 | 204.1 | 203.8 | 204 | +1.2 | +0.6% | 570 |
| 2023/08/29 | 203 | 203.7 | 202.7 | 202.8 | +0.5 | +0.2% | 2,730 |
| 2023/08/28 | 201.3 | 202.3 | 201.3 | 202.3 | +2.5 | +1.3% | 1,400 |
| 2023/08/25 | 199.8 | 200.4 | 199.8 | 199.8 | -1.5 | -0.7% | 120 |
| 2023/08/24 | 200 | 201.3 | 200 | 201.3 | +1 | +0.5% | 3,030 |
| 2023/08/23 | 199.1 | 204 | 199.1 | 200.3 | +0.9 | +0.5% | 9,380 |
| 2023/08/22 | 199 | 199.4 | 199 | 199.4 | +1.6 | +0.8% | 3,800 |
| 2023/08/21 | 198.3 | 198.4 | 197 | 197.8 | +0.9 | +0.5% | 500 |
| 2023/08/18 | 195 | 198.1 | 195 | 196.9 | -1 | -0.5% | 900 |
| 2023/08/17 | 198.9 | 198.9 | 196.8 | 197.9 | -1.4 | -0.7% | 1,100 |
| 2023/08/16 | 200 | 200.5 | 199.3 | 199.3 | -2.8 | -1.4% | 5,260 |
| 2023/08/15 | 202.7 | 202.7 | 199.4 | 202.1 | +1.1 | +0.5% | 750 |
| 2023/08/14 | 199.3 | 203.8 | 199.3 | 201 | -1.8 | -0.9% | 8,160 |
| 2023/08/10 | 208.9 | 208.9 | 200.5 | 202.8 | +1.1 | +0.5% | 5,600 |
| 2023/08/09 | 202.4 | 202.4 | 201.4 | 201.7 | -1.2 | -0.6% | 1,740 |
| 2023/08/08 | 206.9 | 206.9 | 202.5 | 202.9 | +0.5 | +0.2% | 4,240 |
451～
500
件表示中 / 542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
