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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 224 | 226.8 | 224 | 226.2 | +0.5 | +0.2% | 1,710 |
| 2024/09/17 | 229 | 229 | 224 | 225.7 | -3.9 | -1.7% | 1,350 |
| 2024/09/13 | 231.9 | 231.9 | 229.6 | 229.6 | -2.4 | -1% | 20 |
| 2024/09/12 | 227.9 | 232 | 227.9 | 232 | +4.2 | +1.8% | 30 |
| 2024/09/11 | 230.6 | 230.6 | 223 | 227.8 | -2.9 | -1.3% | 2,690 |
| 2024/09/10 | 234.6 | 234.6 | 227.4 | 230.7 | +0.1 | ±0% | 2,680 |
| 2024/09/09 | 230.4 | 230.6 | 223.6 | 230.6 | +0.3 | +0.1% | 1,590 |
| 2024/09/06 | 230.2 | 233.2 | 229.2 | 230.3 | -3 | -1.3% | 7,670 |
| 2024/09/05 | 232.7 | 233.7 | 226 | 233.3 | +0.4 | +0.2% | 3,610 |
| 2024/09/04 | 234 | 234 | 232.9 | 232.9 | -1.1 | -0.5% | 150 |
| 2024/09/03 | 235.6 | 235.6 | 233.4 | 234 | -1.7 | -0.7% | 4,190 |
| 2024/09/02 | 237.4 | 237.4 | 229.4 | 235.7 | +1.8 | +0.8% | 450 |
| 2024/08/30 | 236.4 | 236.4 | 230 | 233.9 | -2.6 | -1.1% | 220 |
| 2024/08/29 | 232.7 | 236.5 | 232.7 | 236.5 | +3.7 | +1.6% | 170 |
| 2024/08/28 | 232.8 | 232.8 | 232.8 | 232.8 | -0.1 | ±0% | 20 |
| 2024/08/27 | 233.3 | 233.3 | 230.3 | 232.9 | -0.5 | -0.2% | 60 |
| 2024/08/26 | 233.8 | 233.8 | 229.2 | 233.4 | -0.5 | -0.2% | 970 |
| 2024/08/23 | 232.7 | 250 | 232.6 | 233.9 | -6.5 | -2.7% | 9,470 |
| 2024/08/22 | 231 | 249 | 230.9 | 240.4 | +17.4 | +7.8% | 7,160 |
| 2024/08/21 | 229.8 | 229.9 | 219.9 | 223 | -6.9 | -3% | 500 |
| 2024/08/20 | 230.1 | 230.5 | 229.9 | 229.9 | -0.1 | ±0% | 100 |
| 2024/08/19 | 238.3 | 238.3 | 230 | 230 | -8.2 | -3.4% | 4,620 |
| 2024/08/16 | 229 | 238.2 | 229 | 238.2 | +9.5 | +4.2% | 600 |
| 2024/08/15 | 234.8 | 234.8 | 228.7 | 228.7 | -1.1 | -0.5% | 370 |
| 2024/08/14 | 227.3 | 233.7 | 225.7 | 229.8 | +5.8 | +2.6% | 120 |
| 2024/08/13 | 225 | 225.9 | 224 | 224 | +2.7 | +1.2% | 300 |
| 2024/08/09 | 220.1 | 222.5 | 202 | 221.3 | -8.5 | -3.7% | 1,820 |
| 2024/08/08 | 233.8 | 233.8 | 229.8 | 229.8 | -4 | -1.7% | 490 |
| 2024/08/07 | 217 | 254 | 217 | 233.8 | +13.8 | +6.3% | 1,000 |
| 2024/08/06 | 220 | 238.9 | 216 | 220 | +3.7 | +1.7% | 9,330 |
| 2024/08/05 | 229.6 | 283.2 | 210 | 216.3 | -13.4 | -5.8% | 73,030 |
| 2024/08/02 | 235.3 | 247 | 229 | 229.7 | -13.6 | -5.6% | 1,750 |
| 2024/08/01 | 252.4 | 252.4 | 242 | 243.3 | -6.1 | -2.4% | 360 |
| 2024/07/31 | 244.8 | 249.4 | 244.2 | 249.4 | +2.1 | +0.8% | 630 |
| 2024/07/30 | 254.9 | 255 | 243.5 | 247.3 | -0.2 | -0.1% | 370 |
| 2024/07/29 | 242.4 | 247.5 | 242.4 | 247.5 | +5.5 | +2.3% | 1,820 |
| 2024/07/26 | 243.2 | 243.3 | 242 | 242 | -1.1 | -0.5% | 390 |
| 2024/07/25 | 253.7 | 253.7 | 242.2 | 243.1 | -8.2 | -3.3% | 1,350 |
| 2024/07/24 | 253.7 | 253.7 | 251.3 | 251.3 | -2.6 | -1% | 30 |
| 2024/07/23 | 259 | 259 | 253.7 | 253.9 | +0.7 | +0.3% | 520 |
| 2024/07/22 | 257.3 | 257.3 | 253.1 | 253.2 | -2.8 | -1.1% | 1,050 |
| 2024/07/19 | 256.6 | 256.6 | 255 | 256 | -1.5 | -0.6% | 820 |
| 2024/07/18 | 262.8 | 262.8 | 257.1 | 257.5 | -3.5 | -1.3% | 440 |
| 2024/07/17 | 265 | 265 | 258.1 | 261 | -9 | -3.3% | 1,210 |
| 2024/07/16 | 262 | 270 | 260 | 270 | +11 | +4.2% | 340 |
| 2024/07/12 | 258.8 | 259.6 | 258.8 | 259 | -3.2 | -1.2% | 300 |
| 2024/07/11 | 262 | 262.2 | 261.9 | 262.2 | +2.2 | +0.8% | 250 |
| 2024/07/10 | 260.9 | 260.9 | 259.1 | 260 | +0.8 | +0.3% | 40 |
| 2024/07/09 | 251.2 | 259.2 | 251.2 | 259.2 | +2.7 | +1.1% | 190 |
| 2024/07/08 | 256.2 | 259.9 | 255.9 | 256.5 | +0.3 | +0.1% | 720 |
151～
200
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
