- 2024年
- 2023年
2250 iシェアーズ MSCI ジャパン気候変動アクション ETF の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 230.1 | 230.5 | 229.4 | 230.5 | 400 | 230.50 |
| 2024-04-25 | 234 | 234 | 230.8 | 230.8 | 3,160 | 230.80 |
| 2024-04-24 | 234.2 | 234.2 | 234.2 | 234.2 | 60 | 234.20 |
| 2024-04-23 | 232.6 | 232.6 | 230.1 | 230.3 | 580 | 230.30 |
| 2024-04-22 | 226.8 | 236.5 | 226.8 | 236.5 | 900 | 236.50 |
| 2024-04-19 | 234 | 234 | 224.7 | 227.6 | 7,580 | 227.60 |
| 2024-04-18 | 232.8 | 232.8 | 229 | 231 | 740 | 231 |
| 2024-04-17 | 230.2 | 231.9 | 230 | 230 | 6,700 | 230 |
| 2024-04-16 | 239.9 | 239.9 | 232.3 | 233.1 | 5,700 | 233.10 |
| 2024-04-15 | 238.5 | 238.5 | 236 | 236.6 | 250 | 236.60 |
| 2024-04-12 | 238.9 | 238.9 | 237.4 | 238.5 | 120 | 238.50 |
| 2024-04-11 | 239.5 | 239.5 | 235.5 | 235.5 | 70 | 235.50 |
| 2024-04-10 | 239.6 | 239.6 | 236.1 | 237.2 | 296,720 | 237.20 |
| 2024-04-09 | 239.1 | 239.1 | 235.4 | 236.9 | 800,840 | 236.90 |
| 2024-04-08 | 237.1 | 237.1 | 234.9 | 234.9 | 2,790 | 234.90 |
| 2024-04-05 | 239.8 | 239.8 | 231.5 | 233.1 | 6,960 | 233.10 |
| 2024-04-04 | 237.2 | 237.3 | 236 | 236 | 1,560 | 236 |
| 2024-04-03 | 234.2 | 234.2 | 233.3 | 233.3 | 1,320 | 233.30 |
| 2024-04-02 | 239.3 | 239.3 | 234.2 | 234.2 | 690 | 234.20 |
| 2024-04-01 | 243.2 | 243.2 | 235.6 | 235.6 | 4,150 | 235.60 |
| 2024-03-29 | 242 | 242 | 238.9 | 239.2 | 2,300 | 239.20 |
| 2024-03-28 | 244.8 | 244.8 | 237.5 | 237.8 | 3,220 | 237.80 |
| 2024-03-27 | 242.9 | 242.9 | 240 | 241.6 | 6,370 | 241.60 |
| 2024-03-26 | 242 | 242 | 238.1 | 239 | 640 | 239 |
| 2024-03-25 | 240.4 | 240.4 | 239.2 | 239.2 | 1,800 | 239.20 |
| 2024-03-22 | 244.9 | 244.9 | 241 | 242.9 | 1,810 | 242.90 |
| 2024-03-21 | 236 | 240.5 | 236 | 240.5 | 1,210 | 240.50 |
| 2024-03-19 | 238.9 | 238.9 | 234.5 | 236.3 | 6,320 | 236.30 |
| 2024-03-18 | 236.7 | 236.7 | 232.9 | 234.6 | 820 | 234.60 |
| 2024-03-15 | 225 | 231.3 | 225 | 230.1 | 2,750 | 230.10 |
| 2024-03-14 | 229.6 | 229.6 | 228 | 229.6 | 160,550 | 229.60 |
| 2024-03-13 | 236.8 | 236.8 | 228.5 | 229.3 | 3,310 | 229.30 |
| 2024-03-12 | 236.8 | 236.8 | 227 | 229.8 | 3,180 | 229.80 |
| 2024-03-11 | 240 | 240 | 229.1 | 229.7 | 9,260 | 229.70 |
| 2024-03-08 | 241.9 | 241.9 | 235.2 | 236.3 | 3,140 | 236.30 |
| 2024-03-07 | 240 | 240 | 235.2 | 235.2 | 1,230 | 235.20 |
| 2024-03-06 | 234.6 | 236 | 234.6 | 236 | 130 | 236 |
| 2024-03-05 | 242.3 | 242.3 | 234 | 235.2 | 980 | 235.20 |
| 2024-03-04 | 242.7 | 242.7 | 234.3 | 234.3 | 3,630 | 234.30 |
| 2024-03-01 | 239 | 239 | 231.5 | 234.7 | 2,510 | 234.70 |
| 2024-02-29 | 230.2 | 231.8 | 229.7 | 231.8 | 720 | 231.80 |
| 2024-02-28 | 231.1 | 231.7 | 230.6 | 231.5 | 50 | 231.50 |
| 2024-02-27 | 238.7 | 238.7 | 231.9 | 231.9 | 2,420 | 231.90 |
| 2024-02-26 | 238.4 | 238.4 | 231.2 | 231.9 | 2,510 | 231.90 |
| 2024-02-22 | 228.9 | 230.5 | 228.9 | 230.5 | 920 | 230.50 |
| 2024-02-21 | 227.9 | 227.9 | 226.8 | 227.8 | 10,460 | 227.80 |
| 2024-02-20 | 228.5 | 229.3 | 227.9 | 227.9 | 1,000 | 227.90 |
| 2024-02-19 | 229 | 229.1 | 227.9 | 228 | 1,750 | 228 |
| 2024-02-16 | 227 | 227.9 | 226.9 | 227.9 | 810 | 227.90 |
| 2024-02-15 | 229.9 | 229.9 | 224.4 | 225 | 2,240 | 225 |
| 2024-02-14 | 226.6 | 226.6 | 224.2 | 225.1 | 1,220 | 225.10 |
| 2024-02-13 | 223.6 | 227 | 222.6 | 226.9 | 3,150 | 226.90 |
| 2024-02-09 | 223.4 | 223.4 | 222.6 | 222.6 | 5,200 | 222.60 |
| 2024-02-08 | 223.6 | 223.6 | 223.5 | 223.5 | 150 | 223.50 |
| 2024-02-07 | 224.5 | 224.5 | 222.8 | 223.6 | 1,520 | 223.60 |
| 2024-02-06 | 226 | 226 | 223.6 | 224.5 | 540 | 224.50 |
| 2024-02-05 | 227 | 227 | 225.1 | 225.1 | 370 | 225.10 |
| 2024-02-02 | 226.9 | 226.9 | 224.1 | 224.2 | 290 | 224.20 |
| 2024-02-01 | 227 | 227 | 223.3 | 223.6 | 1,030 | 223.60 |
| 2024-01-31 | 226 | 226 | 222.8 | 224.8 | 1,870 | 224.80 |
| 2024-01-30 | 225 | 225 | 223.9 | 224.4 | 1,510 | 224.40 |
| 2024-01-29 | 222.7 | 223.9 | 222.7 | 223.5 | 3,370 | 223.50 |
| 2024-01-26 | 223.1 | 223.1 | 221.2 | 221.2 | 480 | 221.20 |
| 2024-01-25 | 224.2 | 224.4 | 223 | 223 | 21,500 | 223 |
| 2024-01-24 | 224.8 | 224.8 | 224.6 | 224.6 | 610 | 224.60 |
| 2024-01-23 | 233.5 | 233.5 | 225.5 | 225.5 | 20,300 | 225.50 |
| 2024-01-22 | 230 | 230 | 224 | 225.5 | 3,030 | 225.50 |
| 2024-01-19 | 228.8 | 228.8 | 222 | 222 | 20,420 | 222 |
| 2024-01-18 | 221.5 | 221.5 | 221 | 221.2 | 790 | 221.20 |
| 2024-01-17 | 222.1 | 223 | 222 | 222 | 190 | 222 |
| 2024-01-16 | 226 | 226 | 222.7 | 222.7 | 2,420 | 222.70 |
| 2024-01-15 | 229 | 245 | 222.4 | 223.8 | 13,130 | 223.80 |
| 2024-01-12 | 227.8 | 229 | 221 | 221 | 2,040 | 221 |
| 2024-01-11 | 219.9 | 220.2 | 219.6 | 219.8 | 4,090 | 219.80 |
| 2024-01-10 | 213.3 | 216.8 | 213.3 | 216.8 | 3,860 | 216.80 |
| 2024-01-09 | 222 | 261.3 | 213.8 | 213.8 | 17,750 | 213.80 |
| 2024-01-05 | 210.5 | 212 | 210.5 | 212 | 150 | 212 |
| 2024-01-04 | 210.6 | 210.6 | 208 | 209.8 | 550 | 209.80 |
分割・併合履歴 ： なし
