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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 671.2 | 671.2 | 668.3 | 668.3 | -5.4 | -0.8% | 20 |
| 2024/04/19 | 671 | 673.7 | 671 | 673.7 | +3.3 | +0.5% | 7,350 |
| 2024/04/18 | 670.4 | 670.4 | 670.4 | 670.4 | +1.4 | +0.2% | 190 |
| 2024/04/17 | 669 | 669 | 669 | 669 | - | - | 10 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/12 | 670.5 | 670.5 | 670.5 | 670.5 | +0.8 | +0.1% | 90 |
| 2024/04/11 | 669.7 | 669.7 | 669.7 | 669.7 | - | - | 100 |
| 2024/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/09 | 678.7 | 678.7 | 678.7 | 678.7 | +1.5 | +0.2% | 10 |
| 2024/04/08 | 682.1 | 682.1 | 676.8 | 677.2 | -2.4 | -0.4% | 340 |
| 2024/04/05 | 684.2 | 684.2 | 679.6 | 679.6 | - | - | 1,400 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/29 | 684.2 | 684.2 | 684.2 | 684.2 | - | - | 60 |
| 2024/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/25 | 684.2 | 684.2 | 684.2 | 684.2 | +4.8 | +0.7% | 1,430 |
| 2024/03/22 | 679.4 | 679.4 | 679.4 | 679.4 | - | - | 10 |
| 2024/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/19 | 684.1 | 684.1 | 684.1 | 684.1 | - | - | 10 |
| 2024/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/15 | 679.8 | 681.1 | 679.8 | 681.1 | -3.4 | -0.5% | 1,710 |
| 2024/03/14 | 684.5 | 684.5 | 684.5 | 684.5 | - | - | 10 |
| 2024/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/12 | 686.4 | 686.4 | 686.4 | 686.4 | - | - | 10 |
| 2024/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/08 | 690.2 | 690.2 | 688 | 688 | +2.9 | +0.4% | 20 |
| 2024/03/07 | 685.1 | 685.1 | 685.1 | 685.1 | - | - | 10 |
| 2024/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/05 | 680 | 680 | 679.9 | 679.9 | +0.6 | +0.1% | 510 |
| 2024/03/04 | 679.3 | 679.3 | 679.3 | 679.3 | - | - | 20 |
| 2024/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/28 | 676.3 | 676.3 | 676.3 | 676.3 | - | - | 300 |
| 2024/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/26 | 682.7 | 682.7 | 676.2 | 676.2 | -10.5 | -1.5% | 4,110 |
| 2024/02/22 | 677.8 | 686.7 | 676.7 | 686.7 | +6 | +0.9% | 5,620 |
| 2024/02/21 | 682.7 | 682.7 | 678.7 | 680.7 | +1 | +0.1% | 5,460 |
| 2024/02/20 | 678.8 | 679.7 | 678.8 | 679.7 | - | - | 60 |
| 2024/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/13 | 680.6 | 680.6 | 680.6 | 680.6 | -1.2 | -0.2% | 20 |
| 2024/02/09 | 679.9 | 681.8 | 679.9 | 681.8 | -1.6 | -0.2% | 20 |
251～
300
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
