654
+3 (+0.46%)
株価：2025/05/02 15:10
15分ディレイ
ｉシェアーズ 気候リスク調整世界国債 ＥＴＦ（除く日本・為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 654 | 654 | 651 | 654 | +3 | +0.5% | 30 |
| 2025/05/01 | 654 | 654 | 651 | 651 | -16.6 | -2.5% | 80 |
| 2025/04/30 | 669 | 669 | 667.6 | 667.6 | +8.6 | +1.3% | 20 |
| 2025/04/28 | 640.1 | 659 | 640 | 659 | +10.1 | +1.6% | 30 |
| 2025/04/25 | 648.9 | 648.9 | 648.9 | 648.9 | -4.1 | -0.6% | 360 |
| 2025/04/24 | 653 | 653 | 653 | 653 | -47 | -6.7% | 10 |
| 2025/04/23 | 700 | 700 | 700 | 700 | ±0 | ±0% | 30 |
| 2025/04/22 | 700 | 700 | 700 | 700 | ±0 | ±0% | 20 |
| 2025/04/21 | 651 | 700 | 651 | 700 | +45 | +6.9% | 20 |
| 2025/04/18 | 661 | 671 | 655 | 655 | +4 | +0.6% | 50 |
| 2025/04/17 | 641 | 651 | 637.2 | 651 | - | - | 50 |
| 2025/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/15 | 647 | 651 | 647 | 651 | - | - | 20 |
| 2025/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/11 | 644.6 | 644.6 | 644.6 | 644.6 | +0.3 | ±0% | 10 |
| 2025/04/10 | 644.4 | 646.8 | 644.3 | 644.3 | -2.5 | -0.4% | 90 |
| 2025/04/09 | 652.2 | 652.2 | 641.2 | 646.8 | -5.4 | -0.8% | 1,670 |
| 2025/04/08 | 643.6 | 652.3 | 643.6 | 652.2 | -1.4 | -0.2% | 80 |
| 2025/04/07 | 631 | 653.6 | 631 | 653.6 | +2.6 | +0.4% | 170 |
| 2025/04/04 | 639.1 | 651 | 639.1 | 651 | -15 | -2.3% | 20 |
| 2025/04/03 | 609.9 | 666 | 609.9 | 666 | +16.1 | +2.5% | 70 |
| 2025/04/02 | 649.9 | 649.9 | 649.9 | 649.9 | - | - | 10 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 646.6 | 651 | 646.6 | 648.7 | +3.1 | +0.5% | 2,170 |
| 2025/03/28 | 646.2 | 646.4 | 645.6 | 645.6 | - | - | 50 |
| 2025/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/26 | 647 | 647 | 645.8 | 645.8 | -0.8 | -0.1% | 80 |
| 2025/03/25 | 647.1 | 647.1 | 646.5 | 646.6 | -11.4 | -1.7% | 190 |
| 2025/03/24 | 649.6 | 669.5 | 649.6 | 658 | +8.5 | +1.3% | 140 |
| 2025/03/21 | 649.5 | 649.5 | 649.5 | 649.5 | -0.4 | -0.1% | 20 |
| 2025/03/19 | 655 | 655 | 649.9 | 649.9 | -6.1 | -0.9% | 310 |
| 2025/03/18 | 646.1 | 676.1 | 646.1 | 656 | - | - | 2,370 |
| 2025/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 646.3 | 655.8 | 646.3 | 655.8 | +9.5 | +1.5% | 30 |
| 2025/03/10 | 646.3 | 646.3 | 646.3 | 646.3 | +10.1 | +1.6% | 10 |
| 2025/03/07 | 631.4 | 636.2 | 631.4 | 636.2 | +0.1 | ±0% | 30 |
| 2025/03/06 | 653.1 | 655 | 636.1 | 636.1 | -45.8 | -6.7% | 5,960 |
| 2025/03/05 | 681.9 | 681.9 | 681.9 | 681.9 | - | - | 10 |
| 2025/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/27 | 682 | 682 | 682 | 682 | ±0 | ±0% | 20 |
| 2025/02/26 | 682 | 682 | 682 | 682 | - | - | 30 |
| 2025/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/21 | 673.1 | 681.9 | 673.1 | 681.9 | - | - | 40 |
| 2025/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 722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
