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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 243.8 | 244 | 241.4 | 243.7 | +3 | +1.2% | 740 |
| 2024/11/29 | 241.6 | 241.6 | 240.7 | 240.7 | -0.8 | -0.3% | 440 |
| 2024/11/28 | 240.3 | 241.8 | 240.3 | 241.5 | +1.1 | +0.5% | 100 |
| 2024/11/27 | 241.1 | 241.2 | 239.4 | 240.4 | -0.7 | -0.3% | 1,120 |
| 2024/11/26 | 252.9 | 252.9 | 240 | 241.1 | -3.8 | -1.6% | 270 |
| 2024/11/25 | 243.8 | 245 | 243.3 | 244.9 | +2.7 | +1.1% | 370 |
| 2024/11/22 | 249 | 249 | 241.6 | 242.2 | +1.2 | +0.5% | 100 |
| 2024/11/21 | 242.3 | 242.3 | 241 | 241 | -1.4 | -0.6% | 30 |
| 2024/11/20 | 244.9 | 244.9 | 241.8 | 242.4 | -1.1 | -0.5% | 90 |
| 2024/11/19 | 243.6 | 243.6 | 242.4 | 243.5 | +1 | +0.4% | 270 |
| 2024/11/18 | 243.5 | 243.7 | 242.4 | 242.5 | -2.7 | -1.1% | 1,630 |
| 2024/11/15 | 245.2 | 245.2 | 245.2 | 245.2 | +1.8 | +0.7% | 110 |
| 2024/11/14 | 244.6 | 245.2 | 243.4 | 243.4 | -1.1 | -0.4% | 2,060 |
| 2024/11/13 | 249 | 249 | 243.8 | 244.5 | -4.5 | -1.8% | 2,130 |
| 2024/11/12 | 248.2 | 250 | 247.2 | 249 | +0.7 | +0.3% | 170 |
| 2024/11/11 | 249 | 249 | 247.2 | 248.3 | +1 | +0.4% | 560 |
| 2024/11/08 | 239.2 | 248.5 | 239.2 | 247.3 | +0.1 | ±0% | 250 |
| 2024/11/07 | 245.4 | 247.2 | 245.4 | 247.2 | +3.2 | +1.3% | 1,930 |
| 2024/11/06 | 239.9 | 245 | 239.9 | 244 | +4.2 | +1.8% | 660 |
| 2024/11/05 | 246.4 | 246.4 | 238.3 | 239.8 | +1.4 | +0.6% | 12,130 |
| 2024/11/01 | 239.1 | 239.2 | 238.3 | 238.4 | -4.2 | -1.7% | 200 |
| 2024/10/31 | 242.6 | 242.6 | 240.9 | 242.6 | -0.5 | -0.2% | 170 |
| 2024/10/30 | 242.1 | 243.3 | 242.1 | 243.1 | +4 | +1.7% | 3,640 |
| 2024/10/29 | 239.3 | 239.3 | 239.1 | 239.1 | -0.1 | ±0% | 40 |
| 2024/10/28 | 235.5 | 239.2 | 234.6 | 239.2 | +3.7 | +1.6% | 670 |
| 2024/10/25 | 236.7 | 236.7 | 235.5 | 235.5 | -1.5 | -0.6% | 20 |
| 2024/10/24 | 235.8 | 237.4 | 235.8 | 237 | -1.1 | -0.5% | 10,220 |
| 2024/10/23 | 238.5 | 238.8 | 238.1 | 238.1 | -0.3 | -0.1% | 380 |
| 2024/10/22 | 241.8 | 241.8 | 238.4 | 238.4 | -3.1 | -1.3% | 160 |
| 2024/10/21 | 243.1 | 243.1 | 240.6 | 241.5 | -0.7 | -0.3% | 100 |
| 2024/10/18 | 242.9 | 243.2 | 242.2 | 242.2 | -0.9 | -0.4% | 130 |
| 2024/10/17 | 243 | 243.1 | 242.2 | 243.1 | +0.8 | +0.3% | 80 |
| 2024/10/16 | 243.7 | 243.7 | 242.3 | 242.3 | -3 | -1.2% | 60 |
| 2024/10/15 | 246 | 246 | 245.3 | 245.3 | +2.1 | +0.9% | 580 |
| 2024/10/11 | 242.8 | 243.2 | 242.8 | 243.2 | +0.3 | +0.1% | 80 |
| 2024/10/10 | 249.9 | 249.9 | 242.7 | 242.9 | -0.3 | -0.1% | 160 |
| 2024/10/09 | 242.6 | 243.5 | 241.5 | 243.2 | +1.1 | +0.5% | 110 |
| 2024/10/08 | 244.4 | 244.4 | 239.9 | 242.1 | -3.3 | -1.3% | 890 |
| 2024/10/07 | 242 | 245.4 | 242 | 245.4 | +5.4 | +2.3% | 750 |
| 2024/10/04 | 238.8 | 240 | 237.1 | 240 | +1.1 | +0.5% | 300 |
| 2024/10/03 | 235 | 241.2 | 235 | 238.9 | +3.4 | +1.4% | 1,540 |
| 2024/10/02 | 239.9 | 239.9 | 235.5 | 235.5 | -4.5 | -1.9% | 920 |
| 2024/10/01 | 236.8 | 240 | 236.8 | 240 | +3.1 | +1.3% | 1,680 |
| 2024/09/30 | 244.1 | 244.1 | 235.7 | 236.9 | -6.8 | -2.8% | 590 |
| 2024/09/27 | 244.9 | 248.4 | 241.4 | 243.7 | +5.7 | +2.4% | 5,240 |
| 2024/09/26 | 236.1 | 238 | 236.1 | 238 | +2 | +0.8% | 480 |
| 2024/09/25 | 234.9 | 237 | 234.6 | 236 | -0.9 | -0.4% | 990 |
| 2024/09/24 | 235.2 | 243.9 | 235.2 | 236.9 | +1.8 | +0.8% | 1,380 |
| 2024/09/20 | 231.8 | 236.4 | 231.8 | 235.1 | +3.4 | +1.5% | 1,840 |
| 2024/09/19 | 225.4 | 232.7 | 225.4 | 231.7 | +5.5 | +2.4% | 1,470 |
101～
150
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
