640.3
-0.5 (-0.08%)
株価：2025/08/27 09:07
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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 712.4 | 712.4 | 712.4 | 712.4 | -1 | -0.1% | 10 |
| 2022/12/28 | 715.5 | 715.5 | 713.4 | 713.4 | -6.5 | -0.9% | 40 |
| 2022/12/27 | 719.9 | 719.9 | 719.9 | 719.9 | - | - | 10 |
| 2022/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/22 | 724.3 | 724.3 | 721.8 | 721.8 | - | - | 20 |
| 2022/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/20 | 727.5 | 727.5 | 724.6 | 724.6 | -4.3 | -0.6% | 20 |
| 2022/12/19 | 732.1 | 732.1 | 728.9 | 728.9 | -3.2 | -0.4% | 40 |
| 2022/12/16 | 727.8 | 735.2 | 727.8 | 732.1 | -5 | -0.7% | 770 |
| 2022/12/15 | 737.1 | 737.1 | 737.1 | 737.1 | +2.1 | +0.3% | 10 |
| 2022/12/14 | 735 | 735 | 735 | 735 | - | - | 50 |
| 2022/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/12 | 739.5 | 739.5 | 739.5 | 739.5 | - | - | 10 |
| 2022/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/06 | 742.8 | 745.7 | 739.9 | 745.7 | +1.7 | +0.2% | 30 |
| 2022/12/05 | 744 | 744 | 744 | 744 | - | - | 50 |
| 2022/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/30 | 742.3 | 742.3 | 741.4 | 741.4 | +3.4 | +0.5% | 30 |
| 2022/11/29 | 740 | 740 | 738 | 738 | -4.6 | -0.6% | 520 |
| 2022/11/28 | 744 | 744 | 742.6 | 742.6 | - | - | 20 |
| 2022/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/24 | 738.6 | 738.7 | 738.6 | 738.7 | +1.6 | +0.2% | 80 |
| 2022/11/22 | 737.1 | 737.1 | 737.1 | 737.1 | -0.2 | ±0% | 10 |
| 2022/11/21 | 737.3 | 737.3 | 737.3 | 737.3 | +5 | +0.7% | 10 |
| 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 |
651～
700
件表示中 / 800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
