642.8
-10.3 (-1.58%)
株価：2025/07/11 09:03
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 |
|---|---|---|---|---|---|---|---|
| 2022/09/01 | 760 | 760 | 755.1 | 755.1 | -5.5 | -0.7% | 420 |
| 2022/08/31 | 765.1 | 765.1 | 760.6 | 760.6 | - | - | 20 |
| 2022/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/29 | 770.7 | 770.7 | 760.7 | 760.7 | -14.7 | -1.9% | 920 |
| 2022/08/26 | 768.5 | 775.4 | 768.5 | 775.4 | +6.4 | +0.8% | 1,460 |
| 2022/08/25 | 769.1 | 770.2 | 769 | 769 | -1 | -0.1% | 310 |
| 2022/08/24 | 774 | 774 | 770 | 770 | -5.9 | -0.8% | 70 |
| 2022/08/23 | 774 | 775.9 | 770.1 | 775.9 | +0.7 | +0.1% | 1,130 |
| 2022/08/22 | 782.6 | 782.6 | 775.2 | 775.2 | -9 | -1.1% | 30 |
| 2022/08/19 | 787.5 | 787.5 | 784 | 784.2 | -3.8 | -0.5% | 130 |
| 2022/08/18 | 789.2 | 789.2 | 788 | 788 | -5.8 | -0.7% | 190 |
| 2022/08/17 | 797.5 | 797.5 | 788.5 | 793.8 | - | - | 110 |
| 2022/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/15 | 796.7 | 796.7 | 796.1 | 796.1 | +0.4 | +0.1% | 20 |
| 2022/08/12 | 797.7 | 797.7 | 789.9 | 795.7 | - | - | 40 |
| 2022/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/09 | 802.6 | 803.3 | 795.8 | 795.8 | +2.4 | +0.3% | 100 |
| 2022/08/08 | 793.4 | 793.4 | 793.4 | 793.4 | -7.9 | -1% | 50 |
| 2022/08/05 | 801.3 | 801.3 | 801.3 | 801.3 | +2.7 | +0.3% | 10 |
| 2022/08/04 | 798.6 | 798.6 | 798.6 | 798.6 | +0.8 | +0.1% | 10 |
| 2022/08/03 | 797.8 | 804.8 | 797.8 | 797.8 | -6.3 | -0.8% | 110 |
| 2022/08/02 | 802 | 811.4 | 802 | 804.1 | +3.8 | +0.5% | 50 |
| 2022/08/01 | 800.3 | 800.3 | 796.2 | 800.3 | -0.4 | ±0% | 70 |
| 2022/07/29 | 800.7 | 800.7 | 800.7 | 800.7 | +6.8 | +0.9% | 10 |
| 2022/07/28 | 793.9 | 793.9 | 793.9 | 793.9 | +6.5 | +0.8% | 20 |
| 2022/07/27 | 795.2 | 795.2 | 787.4 | 787.4 | -5.1 | -0.6% | 40 |
| 2022/07/26 | 792.5 | 792.5 | 792.5 | 792.5 | +8 | +1% | 70 |
| 2022/07/25 | 784.5 | 784.5 | 784.5 | 784.5 | +0.4 | +0.1% | 10 |
| 2022/07/22 | 784.3 | 784.3 | 777.5 | 784.1 | +8.1 | +1% | 90 |
| 2022/07/21 | 776.7 | 776.7 | 776 | 776 | -1 | -0.1% | 30 |
| 2022/07/20 | 777 | 777 | 777 | 777 | -7.3 | -0.9% | 30 |
| 2022/07/19 | 785.3 | 785.3 | 784.3 | 784.3 | -1.6 | -0.2% | 120 |
| 2022/07/15 | 786.1 | 786.1 | 779.1 | 785.9 | +5.9 | +0.8% | 160 |
| 2022/07/14 | 789 | 789 | 780 | 780 | +1 | +0.1% | 30 |
| 2022/07/13 | 779 | 779 | 779 | 779 | - | - | 30 |
| 2022/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/08 | 774.7 | 785 | 774.7 | 782.4 | - | - | 80 |
| 2022/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/05 | 782.5 | 782.5 | 781.9 | 781.9 | -0.1 | ±0% | 20 |
| 2022/07/04 | 794.4 | 794.4 | 782 | 782 | +5.2 | +0.7% | 280 |
| 2022/07/01 | 776.8 | 776.8 | 776.8 | 776.8 | +0.5 | +0.1% | 50 |
| 2022/06/30 | 779.2 | 779.2 | 776.3 | 776.3 | +1.8 | +0.2% | 20 |
| 2022/06/29 | 774.2 | 774.5 | 774.2 | 774.5 | - | - | 50 |
| 2022/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/27 | 781.5 | 781.5 | 781.5 | 781.5 | - | - | 10 |
| 2022/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
701～
750
件表示中 / 770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
