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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 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 |
| 2022/06/21 | 767.3 | 767.3 | 755.6 | 766.5 | -3.5 | -0.5% | 140 |
| 2022/06/20 | 772.9 | 772.9 | 770 | 770 | - | - | 20 |
| 2022/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/16 | 769.4 | 769.4 | 767.8 | 767.8 | +8 | +1.1% | 30 |
| 2022/06/15 | 759.8 | 759.8 | 759.8 | 759.8 | -5.8 | -0.8% | 10 |
| 2022/06/14 | 765.6 | 765.6 | 765.6 | 765.6 | -10.2 | -1.3% | 80 |
| 2022/06/13 | 775.8 | 775.8 | 775 | 775.8 | -5.2 | -0.7% | 40 |
| 2022/06/10 | 783.6 | 783.6 | 781 | 781 | -7.5 | -1% | 40 |
| 2022/06/09 | 788.7 | 788.7 | 788.5 | 788.5 | -1.6 | -0.2% | 100 |
| 2022/06/08 | 790.1 | 790.1 | 790.1 | 790.1 | +6.1 | +0.8% | 10 |
| 2022/06/07 | 784 | 784 | 784 | 784 | ±0 | ±0% | 10 |
| 2022/06/06 | 785.7 | 785.7 | 784 | 784 | -0.1 | ±0% | 20 |
| 2022/06/03 | 792.4 | 795.1 | 784 | 784.1 | -13.1 | -1.6% | 160 |
| 2022/06/02 | 797.2 | 797.2 | 797.2 | 797.2 | -0.8 | -0.1% | 30 |
| 2022/06/01 | 801.4 | 801.4 | 798 | 798 | ±0 | ±0% | 40 |
| 2022/05/31 | 798.4 | 805 | 798 | 798 | -0.4 | -0.1% | 40 |
| 2022/05/30 | 798.5 | 810 | 798.4 | 798.4 | -0.1 | ±0% | 30 |
| 2022/05/27 | 851.7 | 885 | 798.5 | 798.5 | -23.3 | -2.8% | 1,550 |
| 2022/05/26 | 821.1 | 898 | 821.1 | 821.8 | +3.8 | +0.5% | 160 |
| 2022/05/25 | 818.9 | 819 | 818 | 818 | - | - | 250 |
751～
799
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
