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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 738.2 | 738.2 | 732.3 | 732.3 | -6.2 | -0.8% | 8,470 |
| 2022/11/17 | 732.3 | 738.5 | 732.3 | 738.5 | +6 | +0.8% | 30 |
| 2022/11/16 | 732.5 | 732.5 | 732.5 | 732.5 | +4.9 | +0.7% | 10 |
| 2022/11/15 | 727.6 | 727.6 | 727.6 | 727.6 | +4.5 | +0.6% | 20 |
| 2022/11/14 | 717.1 | 733.8 | 717.1 | 723.1 | -4.7 | -0.6% | 220 |
| 2022/11/11 | 728 | 728 | 727.8 | 727.8 | - | - | 20 |
| 2022/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/09 | 718.2 | 720.6 | 718.2 | 720.6 | +0.9 | +0.1% | 20 |
| 2022/11/08 | 722.8 | 722.8 | 719.7 | 719.7 | -2.7 | -0.4% | 20 |
| 2022/11/07 | 722.4 | 722.4 | 722.4 | 722.4 | - | - | 20 |
| 2022/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/02 | 719.8 | 726.4 | 719.8 | 726.4 | -1 | -0.1% | 20 |
| 2022/11/01 | 727.4 | 727.4 | 727.4 | 727.4 | +0.1 | ±0% | 30 |
| 2022/10/31 | 724.9 | 727.6 | 724.9 | 727.3 | -0.7 | -0.1% | 30 |
| 2022/10/28 | 730 | 730 | 728 | 728 | +3.2 | +0.4% | 20 |
| 2022/10/27 | 724.8 | 724.8 | 724.8 | 724.8 | +3.3 | +0.5% | 10 |
| 2022/10/26 | 721.6 | 721.6 | 721.5 | 721.5 | +11.5 | +1.6% | 20 |
| 2022/10/25 | 710 | 710 | 710 | 710 | +5.8 | +0.8% | 20 |
| 2022/10/24 | 706.1 | 711.6 | 703.4 | 704.2 | - | - | 120 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 708.6 | 708.6 | 708.6 | 708.6 | -1.4 | -0.2% | 10 |
| 2022/10/19 | 710 | 710 | 710 | 710 | - | - | 20 |
| 2022/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/17 | 709.1 | 709.1 | 706.1 | 706.1 | -5.2 | -0.7% | 40 |
| 2022/10/14 | 711.3 | 711.3 | 711.3 | 711.3 | +3.1 | +0.4% | 30 |
| 2022/10/13 | 708.3 | 708.3 | 708.2 | 708.2 | ±0 | ±0% | 20 |
| 2022/10/12 | 710.9 | 710.9 | 704 | 708.2 | -0.4 | -0.1% | 50 |
| 2022/10/11 | 708.6 | 708.6 | 708.6 | 708.6 | -8.4 | -1.2% | 10 |
| 2022/10/07 | 711.9 | 717 | 711.9 | 717 | -9.7 | -1.3% | 800 |
| 2022/10/06 | 726.8 | 726.8 | 726.7 | 726.7 | - | - | 810 |
| 2022/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/03 | 727.2 | 727.2 | 727.2 | 727.2 | +6 | +0.8% | 10 |
| 2022/09/30 | 721.4 | 721.4 | 721.2 | 721.2 | -3.8 | -0.5% | 20 |
| 2022/09/29 | 718.7 | 725 | 718.7 | 725 | +15 | +2.1% | 80 |
| 2022/09/28 | 714.6 | 714.6 | 710 | 710 | -3.5 | -0.5% | 160 |
| 2022/09/27 | 719.4 | 719.4 | 713.5 | 713.5 | -15.9 | -2.2% | 700 |
| 2022/09/26 | 730.4 | 730.4 | 729.4 | 729.4 | -9.8 | -1.3% | 210 |
| 2022/09/22 | 739.8 | 739.8 | 739.2 | 739.2 | -1.8 | -0.2% | 20 |
| 2022/09/21 | 742.8 | 742.8 | 740 | 741 | -6.3 | -0.8% | 140 |
| 2022/09/20 | 747.3 | 747.3 | 747.3 | 747.3 | -2.5 | -0.3% | 20 |
| 2022/09/16 | 750.2 | 750.2 | 749.8 | 749.8 | -1.3 | -0.2% | 110 |
| 2022/09/15 | 751.1 | 751.1 | 751.1 | 751.1 | - | - | 10 |
| 2022/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/13 | 745.8 | 745.8 | 745.8 | 745.8 | -3.3 | -0.4% | 10 |
| 2022/09/12 | 749.1 | 749.1 | 749.1 | 749.1 | -0.8 | -0.1% | 10 |
| 2022/09/09 | 749.9 | 749.9 | 749.9 | 749.9 | - | - | 20 |
| 2022/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/07 | 752.5 | 752.5 | 750 | 750 | -8.6 | -1.1% | 1,020 |
| 2022/09/06 | 758.6 | 758.6 | 758.6 | 758.6 | ±0 | ±0% | 20 |
601～
650
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
