641.1
+0.7 (+0.11%)
株価：2025/08/25 10:17
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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 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 |
| 2022/09/05 | 758.6 | 758.6 | 758.6 | 758.6 | ±0 | ±0% | 130 |
| 2022/09/02 | 758.5 | 758.6 | 758.5 | 758.6 | +3.5 | +0.5% | 30 |
| 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 |
701～
750
件表示中 / 799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
