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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 250.2 | 250.6 | 250.2 | 250.3 | +2.4 | +1% | 330 |
| 2025/02/17 | 247.9 | 247.9 | 247.9 | 247.9 | -0.2 | -0.1% | 40 |
| 2025/02/14 | 250.7 | 250.7 | 247.5 | 248.1 | +0.3 | +0.1% | 200 |
| 2025/02/13 | 244.5 | 247.8 | 244.5 | 247.8 | +3.7 | +1.5% | 90 |
| 2025/02/12 | 244.6 | 244.6 | 243.2 | 244.1 | -0.6 | -0.2% | 640 |
| 2025/02/10 | 244.1 | 244.7 | 244.1 | 244.7 | -0.8 | -0.3% | 480 |
| 2025/02/07 | 246.6 | 246.6 | 245.4 | 245.5 | -0.8 | -0.3% | 90 |
| 2025/02/06 | 244.7 | 246.4 | 244.7 | 246.3 | -1.5 | -0.6% | 50 |
| 2025/02/05 | 248.1 | 250.5 | 247.8 | 247.8 | +0.4 | +0.2% | 2,110 |
| 2025/02/04 | 248.6 | 248.8 | 247.1 | 247.4 | +2 | +0.8% | 1,360 |
| 2025/02/03 | 246.8 | 246.8 | 243.9 | 245.4 | -6.5 | -2.6% | 14,560 |
| 2025/01/31 | 250 | 251.9 | 250 | 251.9 | +1.9 | +0.8% | 30 |
| 2025/01/30 | 248.8 | 250 | 248.8 | 250 | +0.1 | ±0% | 40 |
| 2025/01/29 | 248.9 | 250.3 | 248.9 | 249.9 | +1.9 | +0.8% | 270 |
| 2025/01/28 | 247.5 | 249.6 | 247.1 | 248 | -0.3 | -0.1% | 3,400 |
| 2025/01/27 | 249.2 | 250 | 248.3 | 248.3 | +0.1 | ±0% | 410 |
| 2025/01/24 | 248.8 | 249 | 248 | 248.2 | -0.6 | -0.2% | 110 |
| 2025/01/23 | 247.3 | 248.8 | 247.1 | 248.8 | +2.1 | +0.9% | 70 |
| 2025/01/22 | 247.1 | 247.1 | 246.3 | 246.7 | +2.8 | +1.1% | 2,110 |
| 2025/01/21 | 246.5 | 246.5 | 243.1 | 243.9 | +0.1 | ±0% | 1,310 |
| 2025/01/20 | 242.8 | 244.3 | 242.7 | 243.8 | +1.1 | +0.5% | 6,180 |
| 2025/01/17 | 241.5 | 242.7 | 238.8 | 242.7 | +1.2 | +0.5% | 310 |
| 2025/01/16 | 241.6 | 243.7 | 241.5 | 241.5 | ±0 | ±0% | 1,310 |
| 2025/01/15 | 242.4 | 242.4 | 241.4 | 241.5 | -0.2 | -0.1% | 1,380 |
| 2025/01/14 | 244.3 | 244.3 | 240.4 | 241.7 | -3.2 | -1.3% | 140 |
| 2025/01/10 | 245.4 | 245.6 | 244.4 | 244.9 | -3.1 | -1.3% | 3,320 |
| 2025/01/09 | 249.9 | 249.9 | 246.5 | 248 | -2 | -0.8% | 29,970 |
| 2025/01/08 | 251.1 | 251.1 | 249.2 | 250 | -2 | -0.8% | 400 |
| 2025/01/07 | 249.6 | 252 | 249.3 | 252 | +3.6 | +1.4% | 600 |
| 2025/01/06 | 259.8 | 259.8 | 248.2 | 248.4 | -3.4 | -1.4% | 1,120 |
| 2024/12/30 | 253.5 | 253.9 | 251 | 251.8 | -1.6 | -0.6% | 1,500 |
| 2024/12/27 | 250.8 | 253.4 | 250.8 | 253.4 | +4.4 | +1.8% | 310 |
| 2024/12/26 | 246.2 | 249.7 | 246.2 | 249 | +4.2 | +1.7% | 140 |
| 2024/12/25 | 246.1 | 246.1 | 244.5 | 244.8 | -1.3 | -0.5% | 320 |
| 2024/12/24 | 246.4 | 246.4 | 245.4 | 246.1 | -0.4 | -0.2% | 2,540 |
| 2024/12/23 | 245.7 | 246.5 | 244.9 | 246.5 | -1.2 | -0.5% | 1,470 |
| 2024/12/20 | 249.9 | 249.9 | 247.7 | 247.7 | +2.7 | +1.1% | 150 |
| 2024/12/19 | 241.3 | 245 | 241.3 | 245 | -1.3 | -0.5% | 130 |
| 2024/12/18 | 246.7 | 246.7 | 245.3 | 246.3 | -0.8 | -0.3% | 750 |
| 2024/12/17 | 247.3 | 248.8 | 246.8 | 247.1 | -0.1 | ±0% | 1,510 |
| 2024/12/16 | 248.9 | 248.9 | 247 | 247.2 | -0.8 | -0.3% | 150 |
| 2024/12/13 | 251.5 | 251.5 | 247 | 248 | -3.4 | -1.4% | 690 |
| 2024/12/12 | 250.4 | 251.5 | 250.4 | 251.4 | +3.6 | +1.5% | 280 |
| 2024/12/11 | 247.3 | 247.8 | 246.8 | 247.8 | +0.7 | +0.3% | 60 |
| 2024/12/10 | 249.3 | 249.3 | 247.1 | 247.1 | +0.6 | +0.2% | 130 |
| 2024/12/09 | 246.8 | 247.4 | 245.9 | 246.5 | +0.5 | +0.2% | 14,420 |
| 2024/12/06 | 247.2 | 247.2 | 245.8 | 246 | -1.2 | -0.5% | 120 |
| 2024/12/05 | 249.1 | 249.1 | 247.2 | 247.2 | -0.2 | -0.1% | 150 |
| 2024/12/04 | 255.5 | 255.5 | 246.9 | 247.4 | -0.1 | ±0% | 1,630 |
| 2024/12/03 | 245.6 | 247.7 | 245.6 | 247.5 | +3.8 | +1.6% | 190 |
51～
100
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
