2853 iシェアーズ 気候リスク調整世界国債(除く日本・H有) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 703.8 | 703.8 | 703.8 | 703.8 | 10 | 703.80 |
| 2023-12-28 | - | - | - | 703 | - | 703 |
| 2023-12-27 | - | - | - | 703 | - | 703 |
| 2023-12-26 | - | - | - | 703 | - | 703 |
| 2023-12-25 | - | - | - | 703 | - | 703 |
| 2023-12-22 | 703 | 703 | 703 | 703 | 800 | 703 |
| 2023-12-21 | - | - | - | 701.6 | - | 701.60 |
| 2023-12-20 | - | - | - | 701.6 | - | 701.60 |
| 2023-12-19 | 701.6 | 701.6 | 701.6 | 701.6 | 10 | 701.60 |
| 2023-12-18 | 693.6 | 701.3 | 693.6 | 701.3 | 4,930 | 701.30 |
| 2023-12-15 | 693.6 | 693.6 | 693.6 | 693.6 | 90 | 693.60 |
| 2023-12-14 | - | - | - | 691.9 | - | 691.90 |
| 2023-12-13 | 691.9 | 691.9 | 691.9 | 691.9 | 30 | 691.90 |
| 2023-12-12 | 693.2 | 693.2 | 693.2 | 693.2 | 10 | 693.20 |
| 2023-12-11 | 684.2 | 684.2 | 684.2 | 684.2 | 20 | 684.20 |
| 2023-12-08 | 690.4 | 690.5 | 690.4 | 690.5 | 90 | 690.50 |
| 2023-12-07 | 690.1 | 690.1 | 690.1 | 690.1 | 300 | 690.10 |
| 2023-12-06 | - | - | - | 680 | - | 680 |
| 2023-12-05 | - | - | - | 680 | - | 680 |
| 2023-12-04 | - | - | - | 680 | - | 680 |
| 2023-12-01 | - | - | - | 680 | - | 680 |
| 2023-11-30 | 680 | 680 | 680 | 680 | 300 | 680 |
| 2023-11-29 | 680 | 680 | 680 | 680 | 280 | 680 |
| 2023-11-28 | - | - | - | 679.9 | - | 679.90 |
| 2023-11-27 | - | - | - | 679.9 | - | 679.90 |
| 2023-11-24 | 679.9 | 679.9 | 679.9 | 679.9 | 10 | 679.90 |
| 2023-11-22 | - | - | - | 673.9 | - | 673.90 |
| 2023-11-21 | - | - | - | 673.9 | - | 673.90 |
| 2023-11-20 | 673.9 | 673.9 | 673.9 | 673.9 | 10 | 673.90 |
| 2023-11-17 | - | - | - | 680.9 | - | 680.90 |
| 2023-11-16 | 671.5 | 680.9 | 671.5 | 680.9 | 200 | 680.90 |
| 2023-11-15 | - | - | - | 673.4 | - | 673.40 |
| 2023-11-14 | 673.4 | 673.4 | 673.4 | 673.4 | 10 | 673.40 |
| 2023-11-13 | 667 | 673.5 | 667 | 673.5 | 20 | 673.50 |
| 2023-11-10 | - | - | - | 673.2 | - | 673.20 |
| 2023-11-09 | 673.2 | 673.2 | 673.2 | 673.2 | 440 | 673.20 |
| 2023-11-08 | - | - | - | 672.6 | - | 672.60 |
| 2023-11-07 | 673.1 | 673.1 | 672.6 | 672.6 | 310 | 672.60 |
| 2023-11-06 | 673.2 | 673.2 | 673.2 | 673.2 | 10 | 673.20 |
| 2023-11-02 | 673.3 | 673.3 | 673.3 | 673.3 | 720 | 673.30 |
| 2023-11-01 | - | - | - | 659.3 | - | 659.30 |
| 2023-10-31 | - | - | - | 659.3 | - | 659.30 |
| 2023-10-30 | - | - | - | 659.3 | - | 659.30 |
| 2023-10-27 | 659.3 | 659.3 | 659.3 | 659.3 | 250 | 659.30 |
| 2023-10-26 | 667.1 | 667.1 | 667.1 | 667.1 | 50 | 667.10 |
| 2023-10-25 | - | - | - | 659.3 | - | 659.30 |
| 2023-10-24 | 660 | 662 | 659.3 | 659.3 | 200 | 659.30 |
| 2023-10-23 | - | - | - | 663.2 | - | 663.20 |
| 2023-10-20 | 663.1 | 663.2 | 663.1 | 663.2 | 160 | 663.20 |
| 2023-10-19 | - | - | - | 660 | - | 660 |
| 2023-10-18 | 668.9 | 668.9 | 660 | 660 | 80 | 660 |
| 2023-10-17 | 672.1 | 672.1 | 662.1 | 662.1 | 150 | 662.10 |
| 2023-10-16 | 674.3 | 674.3 | 674.3 | 674.3 | 10 | 674.30 |
| 2023-10-13 | 673.1 | 673.1 | 667.2 | 667.2 | 60 | 667.20 |
| 2023-10-12 | 676 | 676 | 667.9 | 668.6 | 550 | 668.60 |
| 2023-10-11 | - | - | - | 669.9 | - | 669.90 |
| 2023-10-10 | 670.6 | 670.6 | 662.9 | 669.9 | 270 | 669.90 |
| 2023-10-06 | 664.1 | 664.1 | 664.1 | 664.1 | 200 | 664.10 |
| 2023-10-05 | 662 | 663.1 | 662 | 663.1 | 200 | 663.10 |
| 2023-10-04 | 661.1 | 668.4 | 660.6 | 660.6 | 290 | 660.60 |
| 2023-10-03 | 663.7 | 663.8 | 663.7 | 663.8 | 50 | 663.80 |
| 2023-10-02 | 665.8 | 672.8 | 665.8 | 672.8 | 70 | 672.80 |
| 2023-09-29 | 667.9 | 668.6 | 665.5 | 668.6 | 60 | 668.60 |
| 2023-09-28 | 676.1 | 676.1 | 670 | 670 | 90 | 670 |
| 2023-09-27 | 670 | 670.1 | 670 | 670.1 | 40 | 670.10 |
| 2023-09-26 | 679.4 | 679.4 | 673.8 | 673.8 | 520 | 673.80 |
| 2023-09-25 | - | - | - | 676.1 | - | 676.10 |
| 2023-09-22 | 676.1 | 676.1 | 676.1 | 676.1 | 40 | 676.10 |
| 2023-09-21 | 676.2 | 680.6 | 676.1 | 680.6 | 80 | 680.60 |
| 2023-09-20 | 683 | 683 | 676 | 676.1 | 120 | 676.10 |
| 2023-09-19 | 683 | 683 | 683 | 683 | 20 | 683 |
| 2023-09-15 | 685.8 | 685.8 | 685.8 | 685.8 | 10 | 685.80 |
| 2023-09-14 | 685 | 685 | 685 | 685 | 10 | 685 |
| 2023-09-13 | - | - | - | 684.2 | - | 684.20 |
| 2023-09-12 | - | - | - | 684.2 | - | 684.20 |
| 2023-09-11 | - | - | - | 684.2 | - | 684.20 |
| 2023-09-08 | - | - | - | 684.2 | - | 684.20 |
| 2023-09-07 | 687 | 687 | 684.1 | 684.2 | 30 | 684.20 |
| 2023-09-06 | - | - | - | 682.3 | - | 682.30 |
| 2023-09-05 | - | - | - | 682.3 | - | 682.30 |
| 2023-09-04 | - | - | - | 682.3 | - | 682.30 |
| 2023-09-01 | - | - | - | 682.3 | - | 682.30 |
| 2023-08-31 | 690.7 | 690.7 | 682.3 | 682.3 | 400 | 682.30 |
| 2023-08-30 | 694.6 | 694.6 | 684.6 | 691 | 120 | 691 |
| 2023-08-29 | 690.7 | 690.7 | 682.2 | 690.7 | 120 | 690.70 |
| 2023-08-28 | 696.2 | 696.2 | 690 | 690.2 | 50 | 690.20 |
| 2023-08-25 | 690.1 | 690.1 | 690 | 690 | 30 | 690 |
| 2023-08-24 | 691 | 691 | 691 | 691 | 10 | 691 |
| 2023-08-23 | 687.1 | 687.1 | 677.1 | 677.1 | 80 | 677.10 |
| 2023-08-22 | 682.2 | 682.2 | 682.2 | 682.2 | 10 | 682.20 |
| 2023-08-21 | - | - | - | 677 | - | 677 |
| 2023-08-18 | 686.7 | 686.9 | 676.9 | 677 | 60 | 677 |
| 2023-08-17 | - | - | - | 686.9 | - | 686.90 |
| 2023-08-16 | 686.9 | 686.9 | 686.9 | 686.9 | 10 | 686.90 |
| 2023-08-15 | - | - | - | 696.2 | - | 696.20 |
| 2023-08-14 | - | - | - | 696.2 | - | 696.20 |
| 2023-08-10 | - | - | - | 696.2 | - | 696.20 |
| 2023-08-09 | 696.2 | 696.2 | 696.2 | 696.2 | 10 | 696.20 |
| 2023-08-08 | 694.8 | 694.8 | 688 | 692.4 | 120 | 692.40 |
| 2023-08-07 | - | - | - | 693.7 | - | 693.70 |
| 2023-08-04 | - | - | - | 693.7 | - | 693.70 |
| 2023-08-03 | 693.7 | 693.7 | 693.7 | 693.7 | 10 | 693.70 |
| 2023-08-02 | - | - | - | 690 | - | 690 |
| 2023-08-01 | 690 | 690 | 690 | 690 | 50 | 690 |
| 2023-07-31 | 697.8 | 697.8 | 697.8 | 697.8 | 10 | 697.80 |
| 2023-07-28 | 699 | 699.8 | 692 | 699.8 | 60 | 699.80 |
| 2023-07-27 | 700.2 | 700.2 | 700.2 | 700.2 | 10 | 700.20 |
| 2023-07-26 | - | - | - | 700.3 | - | 700.30 |
| 2023-07-25 | - | - | - | 700.3 | - | 700.30 |
| 2023-07-24 | - | - | - | 700.3 | - | 700.30 |
| 2023-07-21 | 700.3 | 700.3 | 700.3 | 700.3 | 1,400 | 700.30 |
| 2023-07-20 | - | - | - | 690.5 | - | 690.50 |
| 2023-07-19 | 690.5 | 690.5 | 690.5 | 690.5 | 20 | 690.50 |
| 2023-07-18 | - | - | - | 692.4 | - | 692.40 |
| 2023-07-14 | - | - | - | 692.4 | - | 692.40 |
| 2023-07-13 | - | - | - | 692.4 | - | 692.40 |
| 2023-07-12 | 692.4 | 692.4 | 692.4 | 692.4 | 100 | 692.40 |
| 2023-07-11 | 696.2 | 696.2 | 693.6 | 693.6 | 40 | 693.60 |
| 2023-07-10 | 688 | 693.1 | 688 | 693.1 | 520 | 693.10 |
| 2023-07-07 | 697.3 | 697.3 | 690 | 690 | 140 | 690 |
| 2023-07-06 | - | - | - | 701.5 | - | 701.50 |
| 2023-07-05 | 701.5 | 701.5 | 701.5 | 701.5 | 10 | 701.50 |
| 2023-07-04 | 737 | 739 | 694.2 | 702 | 2,040 | 702 |
| 2023-07-03 | 707.6 | 707.6 | 707 | 707 | 170 | 707 |
| 2023-06-30 | 707.6 | 707.6 | 707.6 | 707.6 | 20 | 707.60 |
| 2023-06-29 | - | - | - | 702.5 | - | 702.50 |
| 2023-06-28 | - | - | - | 702.5 | - | 702.50 |
| 2023-06-27 | - | - | - | 702.5 | - | 702.50 |
| 2023-06-26 | - | - | - | 702.5 | - | 702.50 |
| 2023-06-23 | 705.6 | 705.6 | 702.3 | 702.5 | 180 | 702.50 |
| 2023-06-22 | - | - | - | 693.9 | - | 693.90 |
| 2023-06-21 | - | - | - | 693.9 | - | 693.90 |
| 2023-06-20 | - | - | - | 693.9 | - | 693.90 |
| 2023-06-19 | - | - | - | 693.9 | - | 693.90 |
| 2023-06-16 | 693.9 | 693.9 | 693.9 | 693.9 | 120 | 693.90 |
| 2023-06-15 | - | - | - | 698.5 | - | 698.50 |
| 2023-06-14 | 696.7 | 698.5 | 696.7 | 698.5 | 1,940 | 698.50 |
| 2023-06-13 | 700 | 703.1 | 700 | 703.1 | 60 | 703.10 |
| 2023-06-12 | 698.5 | 698.5 | 698.5 | 698.5 | 10 | 698.50 |
| 2023-06-09 | - | - | - | 698.5 | - | 698.50 |
| 2023-06-08 | 698.5 | 698.5 | 698.5 | 698.5 | 20 | 698.50 |
| 2023-06-07 | 704.2 | 704.2 | 704.2 | 704.2 | 10 | 704.20 |
| 2023-06-06 | - | - | - | 705.5 | - | 705.50 |
| 2023-06-05 | 705.5 | 705.5 | 705.5 | 705.5 | 70 | 705.50 |
| 2023-06-02 | - | - | - | 701.4 | - | 701.40 |
| 2023-06-01 | - | - | - | 701.4 | - | 701.40 |
| 2023-05-31 | 701.4 | 701.4 | 701.4 | 701.4 | 10 | 701.40 |
| 2023-05-30 | - | - | - | 694.4 | - | 694.40 |
| 2023-05-29 | 696.7 | 696.7 | 694.4 | 694.4 | 20 | 694.40 |
| 2023-05-26 | 695.8 | 695.8 | 693.6 | 693.6 | 40 | 693.60 |
| 2023-05-25 | 697.2 | 697.2 | 697.2 | 697.2 | 10 | 697.20 |
| 2023-05-24 | 692.5 | 699 | 692.5 | 695.6 | 250 | 695.60 |
| 2023-05-23 | 701.5 | 701.5 | 700 | 700 | 140 | 700 |
| 2023-05-22 | 702.1 | 702.1 | 702.1 | 702.1 | 20 | 702.10 |
| 2023-05-19 | 700.9 | 700.9 | 700.1 | 700.1 | 20 | 700.10 |
| 2023-05-18 | 708.9 | 708.9 | 706.7 | 706.8 | 80 | 706.80 |
| 2023-05-17 | 706.7 | 706.7 | 703 | 703 | 20 | 703 |
| 2023-05-16 | 709.4 | 709.4 | 709.4 | 709.4 | 20 | 709.40 |
| 2023-05-15 | 709.6 | 709.6 | 705 | 705 | 210 | 705 |
| 2023-05-12 | - | - | - | 705.3 | - | 705.30 |
| 2023-05-11 | 705.3 | 705.3 | 705.3 | 705.3 | 30 | 705.30 |
| 2023-05-10 | - | - | - | 712.7 | - | 712.70 |
| 2023-05-09 | 712.7 | 712.7 | 712.7 | 712.7 | 10 | 712.70 |
| 2023-05-08 | - | - | - | 709.9 | - | 709.90 |
| 2023-05-02 | 709.8 | 709.9 | 709.8 | 709.9 | 20 | 709.90 |
| 2023-05-01 | - | - | - | 705.6 | - | 705.60 |
| 2023-04-28 | 708.3 | 708.3 | 705.6 | 705.6 | 30 | 705.60 |
| 2023-04-27 | 711.9 | 711.9 | 709.1 | 709.1 | 30 | 709.10 |
| 2023-04-26 | 710.7 | 710.7 | 710.7 | 710.7 | 10 | 710.70 |
| 2023-04-25 | 701.2 | 701.2 | 701.2 | 701.2 | 10 | 701.20 |
| 2023-04-24 | - | - | - | 700.8 | - | 700.80 |
| 2023-04-21 | 700.8 | 700.8 | 700.8 | 700.8 | 10 | 700.80 |
| 2023-04-20 | 705.4 | 705.4 | 705.4 | 705.4 | 10 | 705.40 |
| 2023-04-19 | - | - | - | 711.6 | - | 711.60 |
| 2023-04-18 | 711.6 | 711.6 | 711.6 | 711.6 | 10 | 711.60 |
| 2023-04-17 | - | - | - | 715.7 | - | 715.70 |
| 2023-04-14 | 715.7 | 715.7 | 715.7 | 715.7 | 10 | 715.70 |
| 2023-04-13 | - | - | - | 718.7 | - | 718.70 |
| 2023-04-12 | 711.4 | 718.7 | 711.4 | 718.7 | 160 | 718.70 |
| 2023-04-11 | 724.4 | 724.4 | 724.4 | 724.4 | 10 | 724.40 |
| 2023-04-10 | - | - | - | 728.1 | - | 728.10 |
| 2023-04-07 | 731.1 | 731.1 | 728.1 | 728.1 | 20 | 728.10 |
| 2023-04-06 | 730.8 | 730.8 | 730.8 | 730.8 | 200 | 730.80 |
| 2023-04-05 | - | - | - | 721.7 | - | 721.70 |
| 2023-04-04 | - | - | - | 721.7 | - | 721.70 |
| 2023-04-03 | - | - | - | 721.7 | - | 721.70 |
| 2023-03-31 | 721.7 | 721.7 | 721.7 | 721.7 | 10 | 721.70 |
| 2023-03-30 | 713.5 | 713.5 | 713.5 | 713.5 | 90 | 713.50 |
| 2023-03-29 | - | - | - | 735.7 | - | 735.70 |
| 2023-03-28 | - | - | - | 735.7 | - | 735.70 |
| 2023-03-27 | 735.7 | 735.7 | 735.7 | 735.7 | 100 | 735.70 |
| 2023-03-24 | - | - | - | 729.1 | - | 729.10 |
| 2023-03-23 | - | - | - | 729.1 | - | 729.10 |
| 2023-03-22 | - | - | - | 729.1 | - | 729.10 |
| 2023-03-20 | - | - | - | 729.1 | - | 729.10 |
| 2023-03-17 | - | - | - | 729.1 | - | 729.10 |
| 2023-03-16 | 729.1 | 729.1 | 729.1 | 729.1 | 20 | 729.10 |
| 2023-03-15 | 719.9 | 719.9 | 719.9 | 719.9 | 360 | 719.90 |
| 2023-03-14 | 714.9 | 714.9 | 714.9 | 714.9 | 10 | 714.90 |
| 2023-03-13 | - | - | - | 705.5 | - | 705.50 |
| 2023-03-10 | 705.5 | 705.5 | 705.5 | 705.5 | 50 | 705.50 |
| 2023-03-09 | - | - | - | 700.8 | - | 700.80 |
| 2023-03-08 | - | - | - | 700.8 | - | 700.80 |
| 2023-03-07 | - | - | - | 700.8 | - | 700.80 |
| 2023-03-06 | - | - | - | 700.8 | - | 700.80 |
| 2023-03-03 | 700.8 | 700.8 | 700.8 | 700.8 | 10 | 700.80 |
| 2023-03-02 | 706.1 | 706.1 | 700 | 705.9 | 270 | 705.90 |
| 2023-03-01 | - | - | - | 706 | - | 706 |
| 2023-02-28 | 708.9 | 708.9 | 705.8 | 706 | 2,620 | 706 |
| 2023-02-27 | - | - | - | 707 | - | 707 |
| 2023-02-24 | - | - | - | 707 | - | 707 |
| 2023-02-22 | 710.6 | 710.6 | 707 | 707 | 30 | 707 |
| 2023-02-21 | 712.1 | 712.9 | 712 | 712.7 | 220 | 712.70 |
| 2023-02-20 | - | - | - | 712.4 | - | 712.40 |
| 2023-02-17 | 707.7 | 712.4 | 707 | 712.4 | 150 | 712.40 |
| 2023-02-16 | 714.6 | 714.6 | 714 | 714.4 | 300 | 714.40 |
| 2023-02-15 | 719.3 | 719.3 | 716.3 | 716.3 | 20 | 716.30 |
| 2023-02-14 | 720.4 | 720.4 | 720.2 | 720.2 | 40 | 720.20 |
| 2023-02-13 | 723.3 | 723.3 | 720.2 | 720.3 | 130 | 720.30 |
| 2023-02-10 | - | - | - | 720 | - | 720 |
| 2023-02-09 | - | - | - | 720 | - | 720 |
| 2023-02-08 | 720 | 720 | 720 | 720 | 40 | 720 |
| 2023-02-07 | - | - | - | 724.3 | - | 724.30 |
| 2023-02-06 | - | - | - | 724.3 | - | 724.30 |
| 2023-02-03 | - | - | - | 724.3 | - | 724.30 |
| 2023-02-02 | 724.3 | 724.3 | 724.3 | 724.3 | 10 | 724.30 |
| 2023-02-01 | 718.3 | 718.3 | 718.3 | 718.3 | 200 | 718.30 |
| 2023-01-31 | 722.1 | 722.1 | 721.6 | 721.6 | 210 | 721.60 |
| 2023-01-30 | - | - | - | 730.1 | - | 730.10 |
| 2023-01-27 | - | - | - | 730.1 | - | 730.10 |
| 2023-01-26 | 730.1 | 730.1 | 730.1 | 730.1 | 10 | 730.10 |
| 2023-01-25 | 725 | 729.3 | 725 | 729.3 | 20 | 729.30 |
| 2023-01-24 | 721.7 | 721.7 | 721.7 | 721.7 | 20 | 721.70 |
| 2023-01-23 | 728.1 | 728.1 | 728.1 | 728.1 | 20 | 728.10 |
| 2023-01-20 | - | - | - | 731.3 | - | 731.30 |
| 2023-01-19 | 731.3 | 731.3 | 731.3 | 731.3 | 50 | 731.30 |
| 2023-01-18 | - | - | - | 728.9 | - | 728.90 |
| 2023-01-17 | - | - | - | 728.9 | - | 728.90 |
| 2023-01-16 | - | - | - | 728.9 | - | 728.90 |
| 2023-01-13 | 728.9 | 728.9 | 728.9 | 728.9 | 10 | 728.90 |
| 2023-01-12 | 712.3 | 727.3 | 712.3 | 722.1 | 90 | 722.10 |
| 2023-01-11 | 716.4 | 716.4 | 716.4 | 716.4 | 70 | 716.40 |
| 2023-01-10 | - | - | - | 722.9 | - | 722.90 |
| 2023-01-06 | 722.9 | 722.9 | 722.9 | 722.9 | 40 | 722.90 |
| 2023-01-05 | 720 | 722.8 | 718.5 | 718.5 | 1,010 | 718.50 |
| 2023-01-04 | 713.5 | 713.5 | 713.5 | 713.5 | 10 | 713.50 |
分割・併合履歴 ： なし
