1. HOME >
  2. 株価時系列 >
  3. 2250 >
  4. 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 [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-29201.3209.8201.3209.3720209.30
2023-12-28209.1209.1209.1209.110209.10
2023-12-27208.8209.1208.8209.120209.10
2023-12-26207.5207.5207.5207.5500207.50
2023-12-25215.3215.3208.8208.8190208.80
2023-12-22200.3207.3200.3207.3120207.30
2023-12-21200.2206200.22061,590206
2023-12-20213.4213.4208208.25,740208.20
2023-12-19205206.8204.6206.83,960206.80
2023-12-18211.7211.7204.8204.8750204.80
2023-12-15213.9213.9207207210207
2023-12-14208.4208.4205.9205.91,370205.90
2023-12-1320920920920910209
2023-12-12205.3209.3205.32093,400209
2023-12-11205215.3202208.76,090208.70
2023-12-08207.2207.2205.4205.53,730205.50
2023-12-07209.2209.2208208.13,600208.10
2023-12-06209.3210.6209.3210.525,650210.50
2023-12-05208208207.3207.31,160207.30
2023-12-04202.9208.3202.92081,180208
2023-12-01210.4210.7210.3210.7120210.70
2023-11-30208.1208.7208.1208.760208.70
2023-11-29---210-210
2023-11-28215.3215.32102102,240210
2023-11-27211.7212210.4210.82,230210.80
2023-11-24211.5211.5211.5211.5400211.50
2023-11-22209.7209.7209.7209.7100209.70
2023-11-21210.3210.3210.3210.3700210.30
2023-11-20212.4212.4210.1210.1210210.10
2023-11-17210211.4209.9211.44,900211.40
2023-11-16207.6210207.6210450210
2023-11-15208.7209.1208.5209.12,830209.10
2023-11-14206.5206.6206.5206.630206.60
2023-11-13207.2207.220620611,400206
2023-11-10205.5206204.2206340206
2023-11-09205.2206204206320206
2023-11-08207207203.9204.5620204.50
2023-11-07209.6209.6206.6206.6440206.60
2023-11-06207209.7207208.926,310208.90
2023-11-02205206.4205205.3540205.30
2023-11-01199.5203.3199.5203.36,550203.30
2023-10-31198.7199197.7198.5850198.50
2023-10-30198.7198.7196.21972,070197
2023-10-27196.9199.2196.9199.22,710199.20
2023-10-26198.6198.6196.6196.91,360196.90
2023-10-25200200.9200200.920200.90
2023-10-24203.6203.6195.31991,660199
2023-10-23204.1204.1198.6198.6320198.60
2023-10-20208208199.1199.4470199.40
2023-10-19201201201201200201
2023-10-18203.3203.3202.9203240203
2023-10-1720620620620610206
2023-10-16204.1204.1201.1201.11,780201.10
2023-10-13205.2205.2204.8204.890204.80
2023-10-12205.4206.9205.4206.6250206.60
2023-10-11204.6205.4204.2205.490205.40
2023-10-10202205.3202204.6880204.60
2023-10-06201.1201.1201.1201.110201.10
2023-10-05198.7201.6198.2201.62,570201.60
2023-10-04200.1200.1197.7198.59,830198.50
2023-10-03205.3205.3201.8201.81,520201.80
2023-10-02211.5211.5205.7205.72,020205.70
2023-09-29206.7206.9205.5205.5180205.50
2023-09-28206.6208.3206.6208.3180208.30
2023-09-27207.6208.1206.6208.1300208.10
2023-09-26208.7208.7208.3208.51,030208.50
2023-09-25209.1209.2208.2209.2200209.20
2023-09-22215.9215.9207.2209.1240209.10
2023-09-21211.1211.1209.5209.52,040209.50
2023-09-20215.4215.4211.6211.8950211.80
2023-09-19213.2219.9212.7212.81,130212.80
2023-09-15213.7214.5213.7214.212,230214.20
2023-09-14211.3212210.52121,420212
2023-09-13209.3210.1209.3210.1160210.10
2023-09-12209209.3208.3209.3280209.30
2023-09-11208.7208.7207.4207.43,120207.40
2023-09-08212.9212.9207207.56,570207.50
2023-09-07210.4210.4209.1209.574,220209.50
2023-09-06207.8210.1207.8210.11,230210.10
2023-09-05210.1210.9207.7208.2670208.20
2023-09-04206.9208.3206.9208.1270208.10
2023-09-01205.6207.5205.6206.81,250206.80
2023-08-31203.6205.1203.6205.12,530205.10
2023-08-30204.1204.1203.8204570204
2023-08-29203203.7202.7202.82,730202.80
2023-08-28201.3202.3201.3202.31,400202.30
2023-08-25199.8200.4199.8199.8120199.80
2023-08-24200201.3200201.33,030201.30
2023-08-23199.1204199.1200.39,380200.30
2023-08-22199199.4199199.43,800199.40
2023-08-21198.3198.4197197.8500197.80
2023-08-18195198.1195196.9900196.90
2023-08-17198.9198.9196.8197.91,100197.90
2023-08-16200200.5199.3199.35,260199.30
2023-08-15202.7202.7199.4202.1750202.10
2023-08-14199.3203.8199.32018,160201
2023-08-10208.9208.9200.5202.85,600202.80
2023-08-09202.4202.4201.4201.71,740201.70
2023-08-08206.9206.9202.5202.94,240202.90
2023-08-07200.8202.4200.8202.42,550202.40
2023-08-04207.8207.8200201.42,950201.40
2023-08-03202.4202.5200.9200.98,680200.90
2023-08-02205205.5204.92055,350205
2023-08-01205.8207.3205.8206.96,540206.90
2023-07-31206.3206.4202205.513,730205.50
2023-07-28201.1202.8199.9201.81,270201.80
2023-07-27202.4203.5201.5203.5620203.50
2023-07-26201.6202.1201.6202.1140202.10
2023-07-25202.1202.4202202.11,140202.10
2023-07-24202.1202.4200.7202.4770202.40
2023-07-21200.7201.3199.8201.3630201.30
2023-07-20202.4202.4200.8200.82,700200.80
2023-07-19200202.3200201.9630201.90
2023-07-18204.9204.9199.8199.82,570199.80
2023-07-14202202198.2199.91,170199.90
2023-07-13197.8199.8196.8199.83,570199.80
2023-07-12198.8198.8196.2197.4900197.40
2023-07-11199.3200197.82001,720200
2023-07-10200.7200.8198.8198.86,950198.80
2023-07-07201.5201.7199.8201.74,160201.70
2023-07-06203.5204.5202202.52,100202.50
2023-07-05204206.5203.4206.56,560206.50
2023-07-04205.5206204.72063,870206
2023-07-03205.4206205.320630,610206
2023-06-30203.7206.5202.1206.51,790206.50
2023-06-29209209203.4206.52,130206.50
2023-06-28201.8203.5201.5203.5670203.50
2023-06-27200.2203.7198.7202.511,860202.50
2023-06-26200.6201199200.26,350200.20
2023-06-23204.4204.5199.8204.524,650204.50
2023-06-22204204.5203.9204.53,300204.50
2023-06-21202203.5201.4203.53,330203.50
2023-06-20203203201.52028,030202
2023-06-192062072032077,520207
2023-06-16204.9211.5203205.321,700205.30
2023-06-15205.4210.6204.720571,780205
2023-06-14204.7211.5203.720512,380205
2023-06-13201202.8201202.8170202.80
2023-06-12200.5200.5199199.63,820199.60
2023-06-09200.8200.9197.1198.89,330198.80
2023-06-08201.9205194.7195.826,660195.80

分割・併合履歴 ： なし