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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 247.5 | 248 | 247.5 | 248 | 250 | 248 |
| 2025-05-12 | 244.9 | 244.9 | 242.5 | 243.4 | 740 | 243.40 |
| 2025-05-09 | 239 | 243.1 | 239 | 243.1 | 170 | 243.10 |
| 2025-05-08 | 239.9 | 240.3 | 238.1 | 239 | 540 | 239 |
| 2025-05-07 | 242.2 | 242.2 | 242.2 | 242.2 | 360 | 242.20 |
| 2025-05-02 | 238.3 | 240 | 238.3 | 239 | 60 | 239 |
| 2025-05-01 | 239.9 | 239.9 | 236.1 | 238.3 | 40 | 238.30 |
| 2025-04-30 | 236 | 237 | 236 | 237 | 120 | 237 |
| 2025-04-28 | 235.3 | 235.8 | 234.7 | 235.8 | 40 | 235.80 |
| 2025-04-25 | 232.4 | 233.7 | 232.4 | 233.7 | 20 | 233.70 |
| 2025-04-24 | 230.7 | 230.7 | 230.7 | 230.7 | 40 | 230.70 |
| 2025-04-23 | 229.4 | 229.4 | 228.6 | 228.7 | 7,570 | 228.70 |
| 2025-04-22 | 224.9 | 224.9 | 224.4 | 224.4 | 570 | 224.40 |
| 2025-04-21 | 227.3 | 227.3 | 224.6 | 224.6 | 240 | 224.60 |
| 2025-04-18 | 226.4 | 227.4 | 226.4 | 227.4 | 30 | 227.40 |
| 2025-04-17 | 221.1 | 225 | 221.1 | 225 | 480 | 225 |
| 2025-04-16 | 223.6 | 223.6 | 220.3 | 220.3 | 390 | 220.30 |
| 2025-04-15 | 222.2 | 224.2 | 222.2 | 223.5 | 1,180 | 223.50 |
| 2025-04-14 | 221.6 | 224.2 | 221.6 | 222.2 | 440 | 222.20 |
| 2025-04-11 | 217 | 224.2 | 214.6 | 224.2 | 360 | 224.20 |
| 2025-04-10 | 222.8 | 225.7 | 216.9 | 225 | 930 | 225 |
| 2025-04-09 | 213.2 | 213.2 | 207.8 | 209.9 | 950 | 209.90 |
| 2025-04-08 | 214.5 | 217.7 | 214.5 | 216.2 | 2,630 | 216.20 |
| 2025-04-07 | 220.5 | 220.5 | 204.7 | 204.8 | 1,680 | 204.80 |
| 2025-04-04 | 224.9 | 224.9 | 219.4 | 222.1 | 5,350 | 222.10 |
| 2025-04-03 | 228.9 | 231.1 | 225 | 231.1 | 3,850 | 231.10 |
| 2025-04-02 | 238.3 | 238.3 | 236 | 236.9 | 190 | 236.90 |
| 2025-04-01 | 245.5 | 245.5 | 238.2 | 238.2 | 50 | 238.20 |
| 2025-03-31 | 248.4 | 248.5 | 237.5 | 237.5 | 440 | 237.50 |
| 2025-03-28 | 248.4 | 248.4 | 248.4 | 248.4 | 10 | 248.40 |
| 2025-03-27 | 250 | 254.8 | 248.1 | 248.5 | 60 | 248.50 |
| 2025-03-26 | 248.7 | 249.5 | 248.7 | 249.5 | 20 | 249.50 |
| 2025-03-25 | 255 | 256.1 | 248.1 | 248.1 | 440 | 248.10 |
| 2025-03-24 | 249.3 | 249.3 | 248.1 | 248.1 | 160 | 248.10 |
| 2025-03-21 | 247.3 | 248.7 | 247.3 | 248.7 | 1,030 | 248.70 |
| 2025-03-19 | 247.6 | 248.8 | 247.5 | 247.5 | 1,700 | 247.50 |
| 2025-03-18 | 245.7 | 246.2 | 245.7 | 246.2 | 690 | 246.20 |
| 2025-03-17 | 242.3 | 244 | 242.3 | 244 | 50 | 244 |
| 2025-03-14 | 240.3 | 241.7 | 240.3 | 241.7 | 40 | 241.70 |
| 2025-03-13 | 240.8 | 242.2 | 240.4 | 240.4 | 1,160 | 240.40 |
| 2025-03-12 | 238.1 | 240.3 | 238.1 | 239.9 | 3,960 | 239.90 |
| 2025-03-11 | 237.3 | 238.7 | 233.6 | 238.7 | 430 | 238.70 |
| 2025-03-10 | 242.3 | 242.3 | 241.3 | 241.3 | 130 | 241.30 |
| 2025-03-07 | 245.6 | 245.6 | 241.3 | 241.7 | 150 | 241.70 |
| 2025-03-06 | 244.2 | 247.1 | 244.2 | 247.1 | 1,990 | 247.10 |
| 2025-03-05 | 242.4 | 244 | 242.3 | 243.7 | 1,380 | 243.70 |
| 2025-03-04 | 244.1 | 244.1 | 242.2 | 242.4 | 380 | 242.40 |
| 2025-03-03 | 244.7 | 244.9 | 243.2 | 244.9 | 1,350 | 244.90 |
| 2025-02-28 | 245.8 | 245.8 | 240 | 240.7 | 2,180 | 240.70 |
| 2025-02-27 | 243.8 | 245.8 | 243.8 | 245.8 | 1,440 | 245.80 |
| 2025-02-26 | 243.9 | 244.2 | 242.6 | 244.2 | 1,390 | 244.20 |
| 2025-02-25 | 254.4 | 254.4 | 243.2 | 244.2 | 2,950 | 244.20 |
| 2025-02-21 | 245 | 246.4 | 245 | 246.4 | 1,070 | 246.40 |
| 2025-02-20 | 248.3 | 248.3 | 245.7 | 246.3 | 380 | 246.30 |
| 2025-02-19 | 257.5 | 257.7 | 249.4 | 249.4 | 1,270 | 249.40 |
| 2025-02-18 | 250.2 | 250.6 | 250.2 | 250.3 | 330 | 250.30 |
| 2025-02-17 | 247.9 | 247.9 | 247.9 | 247.9 | 40 | 247.90 |
| 2025-02-14 | 250.7 | 250.7 | 247.5 | 248.1 | 200 | 248.10 |
| 2025-02-13 | 244.5 | 247.8 | 244.5 | 247.8 | 90 | 247.80 |
| 2025-02-12 | 244.6 | 244.6 | 243.2 | 244.1 | 640 | 244.10 |
| 2025-02-10 | 244.1 | 244.7 | 244.1 | 244.7 | 480 | 244.70 |
| 2025-02-07 | 246.6 | 246.6 | 245.4 | 245.5 | 90 | 245.50 |
| 2025-02-06 | 244.7 | 246.4 | 244.7 | 246.3 | 50 | 246.30 |
| 2025-02-05 | 248.1 | 250.5 | 247.8 | 247.8 | 2,110 | 247.80 |
| 2025-02-04 | 248.6 | 248.8 | 247.1 | 247.4 | 1,360 | 247.40 |
| 2025-02-03 | 246.8 | 246.8 | 243.9 | 245.4 | 14,560 | 245.40 |
| 2025-01-31 | 250 | 251.9 | 250 | 251.9 | 30 | 251.90 |
| 2025-01-30 | 248.8 | 250 | 248.8 | 250 | 40 | 250 |
| 2025-01-29 | 248.9 | 250.3 | 248.9 | 249.9 | 270 | 249.90 |
| 2025-01-28 | 247.5 | 249.6 | 247.1 | 248 | 3,400 | 248 |
| 2025-01-27 | 249.2 | 250 | 248.3 | 248.3 | 410 | 248.30 |
| 2025-01-24 | 248.8 | 249 | 248 | 248.2 | 110 | 248.20 |
| 2025-01-23 | 247.3 | 248.8 | 247.1 | 248.8 | 70 | 248.80 |
| 2025-01-22 | 247.1 | 247.1 | 246.3 | 246.7 | 2,110 | 246.70 |
| 2025-01-21 | 246.5 | 246.5 | 243.1 | 243.9 | 1,310 | 243.90 |
| 2025-01-20 | 242.8 | 244.3 | 242.7 | 243.8 | 6,180 | 243.80 |
| 2025-01-17 | 241.5 | 242.7 | 238.8 | 242.7 | 310 | 242.70 |
| 2025-01-16 | 241.6 | 243.7 | 241.5 | 241.5 | 1,310 | 241.50 |
| 2025-01-15 | 242.4 | 242.4 | 241.4 | 241.5 | 1,380 | 241.50 |
| 2025-01-14 | 244.3 | 244.3 | 240.4 | 241.7 | 140 | 241.70 |
| 2025-01-10 | 245.4 | 245.6 | 244.4 | 244.9 | 3,320 | 244.90 |
| 2025-01-09 | 249.9 | 249.9 | 246.5 | 248 | 29,970 | 248 |
| 2025-01-08 | 251.1 | 251.1 | 249.2 | 250 | 400 | 250 |
| 2025-01-07 | 249.6 | 252 | 249.3 | 252 | 600 | 252 |
| 2025-01-06 | 259.8 | 259.8 | 248.2 | 248.4 | 1,120 | 248.40 |
分割・併合履歴 ： なし