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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 666 | 666 | 663.2 | 663.2 | 30 | 663.20 |
| 2024-11-20 | - | - | - | 665.9 | - | 665.90 |
| 2024-11-19 | - | - | - | 665.9 | - | 665.90 |
| 2024-11-18 | 658.6 | 668.5 | 658.6 | 665.9 | 120 | 665.90 |
| 2024-11-15 | - | - | - | 662.6 | - | 662.60 |
| 2024-11-14 | - | - | - | 662.6 | - | 662.60 |
| 2024-11-13 | - | - | - | 662.6 | - | 662.60 |
| 2024-11-12 | - | - | - | 662.6 | - | 662.60 |
| 2024-11-11 | 662.6 | 662.6 | 662.6 | 662.6 | 80 | 662.60 |
| 2024-11-08 | 661.3 | 661.3 | 661.3 | 661.3 | 530 | 661.30 |
| 2024-11-07 | - | - | - | 660 | - | 660 |
| 2024-11-06 | 660 | 660 | 660 | 660 | 90 | 660 |
| 2024-11-05 | - | - | - | 659.9 | - | 659.90 |
| 2024-11-01 | - | - | - | 659.9 | - | 659.90 |
| 2024-10-31 | 663 | 663 | 659.9 | 659.9 | 230 | 659.90 |
| 2024-10-30 | 665.9 | 667.3 | 664.5 | 667.3 | 30 | 667.30 |
| 2024-10-29 | - | - | - | 669.4 | - | 669.40 |
| 2024-10-28 | - | - | - | 669.4 | - | 669.40 |
| 2024-10-25 | 670.4 | 670.4 | 669.4 | 669.4 | 20 | 669.40 |
| 2024-10-24 | 669.8 | 669.8 | 669.8 | 669.8 | 20 | 669.80 |
| 2024-10-23 | - | - | - | 670 | - | 670 |
| 2024-10-22 | 670 | 670 | 670 | 670 | 20,000 | 670 |
| 2024-10-21 | - | - | - | 670.5 | - | 670.50 |
| 2024-10-18 | 670.5 | 670.5 | 670.5 | 670.5 | 10 | 670.50 |
| 2024-10-17 | - | - | - | 670.9 | - | 670.90 |
| 2024-10-16 | - | - | - | 670.9 | - | 670.90 |
| 2024-10-15 | 670.9 | 670.9 | 670.9 | 670.9 | 10 | 670.90 |
| 2024-10-11 | 671.7 | 671.7 | 671.7 | 671.7 | 80 | 671.70 |
| 2024-10-10 | - | - | - | 675.6 | - | 675.60 |
| 2024-10-09 | - | - | - | 675.6 | - | 675.60 |
| 2024-10-08 | - | - | - | 675.6 | - | 675.60 |
| 2024-10-07 | 678.3 | 678.3 | 675.6 | 675.6 | 160 | 675.60 |
| 2024-10-04 | - | - | - | 680.9 | - | 680.90 |
| 2024-10-03 | - | - | - | 680.9 | - | 680.90 |
| 2024-10-02 | - | - | - | 680.9 | - | 680.90 |
| 2024-10-01 | 683.3 | 683.3 | 680.8 | 680.9 | 160 | 680.90 |
| 2024-09-30 | - | - | - | 679.9 | - | 679.90 |
| 2024-09-27 | 679.9 | 679.9 | 679.9 | 679.9 | 10 | 679.90 |
| 2024-09-26 | 679.9 | 679.9 | 677.7 | 677.7 | 2,010 | 677.70 |
| 2024-09-25 | - | - | - | 676.7 | - | 676.70 |
| 2024-09-24 | 676.7 | 676.7 | 676.7 | 676.7 | 10 | 676.70 |
| 2024-09-20 | 681.5 | 681.5 | 676.6 | 676.6 | 30 | 676.60 |
| 2024-09-19 | - | - | - | 686.9 | - | 686.90 |
| 2024-09-18 | - | - | - | 686.9 | - | 686.90 |
| 2024-09-17 | - | - | - | 686.9 | - | 686.90 |
| 2024-09-13 | - | - | - | 686.9 | - | 686.90 |
| 2024-09-12 | 686.9 | 686.9 | 686.9 | 686.9 | 10 | 686.90 |
| 2024-09-11 | - | - | - | 681.8 | - | 681.80 |
| 2024-09-10 | 684.4 | 684.4 | 681.8 | 681.8 | 120 | 681.80 |
| 2024-09-09 | 683.7 | 683.7 | 676 | 676 | 20 | 676 |
| 2024-09-06 | 681.2 | 681.2 | 681.2 | 681.2 | 200 | 681.20 |
| 2024-09-05 | 679.9 | 679.9 | 676.8 | 679.9 | 220 | 679.90 |
| 2024-09-04 | - | - | - | 677.4 | - | 677.40 |
| 2024-09-03 | 677.4 | 677.4 | 677.4 | 677.4 | 210 | 677.40 |
| 2024-09-02 | - | - | - | 678.8 | - | 678.80 |
| 2024-08-30 | 678.8 | 678.8 | 678.8 | 678.8 | 600 | 678.80 |
| 2024-08-29 | - | - | - | 679.1 | - | 679.10 |
| 2024-08-28 | - | - | - | 679.1 | - | 679.10 |
| 2024-08-27 | - | - | - | 679.1 | - | 679.10 |
| 2024-08-26 | - | - | - | 679.1 | - | 679.10 |
| 2024-08-23 | - | - | - | 679.1 | - | 679.10 |
| 2024-08-22 | - | - | - | 679.1 | - | 679.10 |
| 2024-08-21 | 677 | 679.1 | 677 | 679.1 | 40 | 679.10 |
| 2024-08-20 | - | - | - | 677 | - | 677 |
| 2024-08-19 | 677 | 677 | 677 | 677 | 10 | 677 |
| 2024-08-16 | - | - | - | 677.3 | - | 677.30 |
| 2024-08-15 | - | - | - | 677.3 | - | 677.30 |
| 2024-08-14 | - | - | - | 677.3 | - | 677.30 |
| 2024-08-13 | - | - | - | 677.3 | - | 677.30 |
| 2024-08-09 | - | - | - | 677.3 | - | 677.30 |
| 2024-08-08 | - | - | - | 677.3 | - | 677.30 |
| 2024-08-07 | 677.3 | 677.3 | 677.3 | 677.3 | 30 | 677.30 |
| 2024-08-06 | 673.3 | 673.3 | 673.3 | 673.3 | 10 | 673.30 |
| 2024-08-05 | - | - | - | 665.9 | - | 665.90 |
| 2024-08-02 | - | - | - | 665.9 | - | 665.90 |
| 2024-08-01 | - | - | - | 665.9 | - | 665.90 |
| 2024-07-31 | - | - | - | 665.9 | - | 665.90 |
| 2024-07-30 | - | - | - | 665.9 | - | 665.90 |
| 2024-07-29 | - | - | - | 665.9 | - | 665.90 |
| 2024-07-26 | - | - | - | 665.9 | - | 665.90 |
| 2024-07-25 | - | - | - | 665.9 | - | 665.90 |
| 2024-07-24 | - | - | - | 665.9 | - | 665.90 |
| 2024-07-23 | 665.9 | 665.9 | 665.9 | 665.9 | 10 | 665.90 |
| 2024-07-22 | - | - | - | 664.7 | - | 664.70 |
| 2024-07-19 | - | - | - | 664.7 | - | 664.70 |
| 2024-07-18 | - | - | - | 664.7 | - | 664.70 |
| 2024-07-17 | - | - | - | 664.7 | - | 664.70 |
| 2024-07-16 | - | - | - | 664.7 | - | 664.70 |
| 2024-07-12 | - | - | - | 664.7 | - | 664.70 |
| 2024-07-11 | 665.9 | 665.9 | 664.7 | 664.7 | 40 | 664.70 |
| 2024-07-10 | - | - | - | 668.9 | - | 668.90 |
| 2024-07-09 | 668.9 | 668.9 | 668.9 | 668.9 | 10 | 668.90 |
| 2024-07-08 | 674.4 | 674.4 | 668.7 | 668.7 | 20 | 668.70 |
| 2024-07-05 | - | - | - | 664.4 | - | 664.40 |
| 2024-07-04 | - | - | - | 664.4 | - | 664.40 |
| 2024-07-03 | - | - | - | 664.4 | - | 664.40 |
| 2024-07-02 | 664.4 | 664.4 | 664.4 | 664.4 | 210 | 664.40 |
| 2024-07-01 | - | - | - | 669.4 | - | 669.40 |
| 2024-06-28 | - | - | - | 669.4 | - | 669.40 |
| 2024-06-27 | 669.4 | 669.4 | 669.4 | 669.4 | 10 | 669.40 |
| 2024-06-26 | - | - | - | 670.4 | - | 670.40 |
| 2024-06-25 | - | - | - | 670.4 | - | 670.40 |
| 2024-06-24 | 670.4 | 670.4 | 670.4 | 670.4 | 30 | 670.40 |
| 2024-06-21 | 674.7 | 674.7 | 674.7 | 674.7 | 10 | 674.70 |
| 2024-06-20 | - | - | - | 670.9 | - | 670.90 |
| 2024-06-19 | 670.9 | 670.9 | 670.9 | 670.9 | 30 | 670.90 |
| 2024-06-18 | - | - | - | 670.2 | - | 670.20 |
| 2024-06-17 | - | - | - | 670.2 | - | 670.20 |
| 2024-06-14 | 670.2 | 670.2 | 670.2 | 670.2 | 10 | 670.20 |
| 2024-06-13 | 667.4 | 667.4 | 667.4 | 667.4 | 10 | 667.40 |
| 2024-06-12 | - | - | - | 665 | - | 665 |
| 2024-06-11 | 665 | 665 | 665 | 665 | 10 | 665 |
| 2024-06-10 | - | - | - | 669.7 | - | 669.70 |
| 2024-06-07 | 669.4 | 669.7 | 669.4 | 669.7 | 110 | 669.70 |
| 2024-06-06 | - | - | - | 663.1 | - | 663.10 |
| 2024-06-05 | - | - | - | 663.1 | - | 663.10 |
| 2024-06-04 | - | - | - | 663.1 | - | 663.10 |
| 2024-06-03 | - | - | - | 663.1 | - | 663.10 |
| 2024-05-31 | 664.9 | 664.9 | 663.1 | 663.1 | 70 | 663.10 |
| 2024-05-30 | - | - | - | 664.5 | - | 664.50 |
| 2024-05-29 | 666.7 | 666.7 | 663.5 | 664.5 | 40 | 664.50 |
| 2024-05-28 | 670.8 | 670.8 | 669.1 | 669.1 | 20 | 669.10 |
| 2024-05-27 | 668.6 | 668.6 | 668.6 | 668.6 | 10 | 668.60 |
| 2024-05-24 | 668.2 | 668.2 | 668.2 | 668.2 | 20 | 668.20 |
| 2024-05-23 | 670 | 670 | 670 | 670 | 10 | 670 |
| 2024-05-22 | 669.7 | 669.7 | 669.7 | 669.7 | 500 | 669.70 |
| 2024-05-21 | 682.4 | 682.4 | 670.6 | 670.6 | 40 | 670.60 |
| 2024-05-20 | 675 | 675 | 672.4 | 672.4 | 40 | 672.40 |
| 2024-05-17 | - | - | - | 673.3 | - | 673.30 |
| 2024-05-16 | - | - | - | 673.3 | - | 673.30 |
| 2024-05-15 | - | - | - | 673.3 | - | 673.30 |
| 2024-05-14 | - | - | - | 673.3 | - | 673.30 |
| 2024-05-13 | 673.3 | 673.3 | 673.3 | 673.3 | 10 | 673.30 |
| 2024-05-10 | 674.9 | 674.9 | 674.9 | 674.9 | 10 | 674.90 |
| 2024-05-09 | - | - | - | 672.7 | - | 672.70 |
| 2024-05-08 | 672.7 | 672.7 | 672.7 | 672.7 | 10 | 672.70 |
| 2024-05-07 | 670.5 | 672.7 | 670.5 | 672.7 | 9,450 | 672.70 |
| 2024-05-02 | 663.5 | 668.3 | 663.5 | 668.3 | 1,410 | 668.30 |
| 2024-05-01 | 666.4 | 666.4 | 664.7 | 664.7 | 220 | 664.70 |
| 2024-04-30 | - | - | - | 666.8 | - | 666.80 |
| 2024-04-26 | - | - | - | 666.8 | - | 666.80 |
| 2024-04-25 | 666.8 | 666.8 | 666.8 | 666.8 | 20 | 666.80 |
| 2024-04-24 | - | - | - | 668.3 | - | 668.30 |
| 2024-04-23 | - | - | - | 668.3 | - | 668.30 |
| 2024-04-22 | 671.2 | 671.2 | 668.3 | 668.3 | 20 | 668.30 |
| 2024-04-19 | 671 | 673.7 | 671 | 673.7 | 7,350 | 673.70 |
| 2024-04-18 | 670.4 | 670.4 | 670.4 | 670.4 | 190 | 670.40 |
| 2024-04-17 | 669 | 669 | 669 | 669 | 10 | 669 |
| 2024-04-16 | - | - | - | 670.5 | - | 670.50 |
| 2024-04-15 | - | - | - | 670.5 | - | 670.50 |
| 2024-04-12 | 670.5 | 670.5 | 670.5 | 670.5 | 90 | 670.50 |
| 2024-04-11 | 669.7 | 669.7 | 669.7 | 669.7 | 100 | 669.70 |
| 2024-04-10 | - | - | - | 678.7 | - | 678.70 |
| 2024-04-09 | 678.7 | 678.7 | 678.7 | 678.7 | 10 | 678.70 |
| 2024-04-08 | 682.1 | 682.1 | 676.8 | 677.2 | 340 | 677.20 |
| 2024-04-05 | 684.2 | 684.2 | 679.6 | 679.6 | 1,400 | 679.60 |
| 2024-04-04 | - | - | - | 684.2 | - | 684.20 |
| 2024-04-03 | - | - | - | 684.2 | - | 684.20 |
| 2024-04-02 | - | - | - | 684.2 | - | 684.20 |
| 2024-04-01 | - | - | - | 684.2 | - | 684.20 |
| 2024-03-29 | 684.2 | 684.2 | 684.2 | 684.2 | 60 | 684.20 |
| 2024-03-28 | - | - | - | 684.2 | - | 684.20 |
| 2024-03-27 | - | - | - | 684.2 | - | 684.20 |
| 2024-03-26 | - | - | - | 684.2 | - | 684.20 |
| 2024-03-25 | 684.2 | 684.2 | 684.2 | 684.2 | 1,430 | 684.20 |
| 2024-03-22 | 679.4 | 679.4 | 679.4 | 679.4 | 10 | 679.40 |
| 2024-03-21 | - | - | - | 684.1 | - | 684.10 |
| 2024-03-19 | 684.1 | 684.1 | 684.1 | 684.1 | 10 | 684.10 |
| 2024-03-18 | - | - | - | 681.1 | - | 681.10 |
| 2024-03-15 | 679.8 | 681.1 | 679.8 | 681.1 | 1,710 | 681.10 |
| 2024-03-14 | 684.5 | 684.5 | 684.5 | 684.5 | 10 | 684.50 |
| 2024-03-13 | - | - | - | 686.4 | - | 686.40 |
| 2024-03-12 | 686.4 | 686.4 | 686.4 | 686.4 | 10 | 686.40 |
| 2024-03-11 | - | - | - | 688 | - | 688 |
| 2024-03-08 | 690.2 | 690.2 | 688 | 688 | 20 | 688 |
| 2024-03-07 | 685.1 | 685.1 | 685.1 | 685.1 | 10 | 685.10 |
| 2024-03-06 | - | - | - | 679.9 | - | 679.90 |
| 2024-03-05 | 680 | 680 | 679.9 | 679.9 | 510 | 679.90 |
| 2024-03-04 | 679.3 | 679.3 | 679.3 | 679.3 | 20 | 679.30 |
| 2024-03-01 | - | - | - | 676.3 | - | 676.30 |
| 2024-02-29 | - | - | - | 676.3 | - | 676.30 |
| 2024-02-28 | 676.3 | 676.3 | 676.3 | 676.3 | 300 | 676.30 |
| 2024-02-27 | - | - | - | 676.2 | - | 676.20 |
| 2024-02-26 | 682.7 | 682.7 | 676.2 | 676.2 | 4,110 | 676.20 |
| 2024-02-22 | 677.8 | 686.7 | 676.7 | 686.7 | 5,620 | 686.70 |
| 2024-02-21 | 682.7 | 682.7 | 678.7 | 680.7 | 5,460 | 680.70 |
| 2024-02-20 | 678.8 | 679.7 | 678.8 | 679.7 | 60 | 679.70 |
| 2024-02-19 | - | - | - | 680.6 | - | 680.60 |
| 2024-02-16 | - | - | - | 680.6 | - | 680.60 |
| 2024-02-15 | - | - | - | 680.6 | - | 680.60 |
| 2024-02-14 | - | - | - | 680.6 | - | 680.60 |
| 2024-02-13 | 680.6 | 680.6 | 680.6 | 680.6 | 20 | 680.60 |
| 2024-02-09 | 679.9 | 681.8 | 679.9 | 681.8 | 20 | 681.80 |
| 2024-02-08 | 681.5 | 683.4 | 681.5 | 683.4 | 20 | 683.40 |
| 2024-02-07 | 686.7 | 686.7 | 686.1 | 686.1 | 20 | 686.10 |
| 2024-02-06 | - | - | - | 685.5 | - | 685.50 |
| 2024-02-05 | 685.5 | 685.5 | 685.5 | 685.5 | 10 | 685.50 |
| 2024-02-02 | 689.8 | 692.4 | 688.3 | 692.4 | 7,410 | 692.40 |
| 2024-02-01 | - | - | - | 679.8 | - | 679.80 |
| 2024-01-31 | - | - | - | 679.8 | - | 679.80 |
| 2024-01-30 | - | - | - | 679.8 | - | 679.80 |
| 2024-01-29 | - | - | - | 679.8 | - | 679.80 |
| 2024-01-26 | 679.8 | 679.8 | 679.8 | 679.8 | 10 | 679.80 |
| 2024-01-25 | - | - | - | 678.5 | - | 678.50 |
| 2024-01-24 | 678.5 | 678.5 | 678.5 | 678.5 | 40 | 678.50 |
| 2024-01-23 | 687.4 | 687.4 | 687.4 | 687.4 | 20 | 687.40 |
| 2024-01-22 | - | - | - | 681 | - | 681 |
| 2024-01-19 | 682.9 | 684.1 | 681 | 681 | 80 | 681 |
| 2024-01-18 | 683.2 | 683.2 | 683.2 | 683.2 | 10 | 683.20 |
| 2024-01-17 | - | - | - | 688.3 | - | 688.30 |
| 2024-01-16 | 690.1 | 690.1 | 688.3 | 688.3 | 20 | 688.30 |
| 2024-01-15 | 692.1 | 692.1 | 692.1 | 692.1 | 10 | 692.10 |
| 2024-01-12 | 687.2 | 687.2 | 687.2 | 687.2 | 20 | 687.20 |
| 2024-01-11 | - | - | - | 697 | - | 697 |
| 2024-01-10 | - | - | - | 697 | - | 697 |
| 2024-01-09 | - | - | - | 697 | - | 697 |
| 2024-01-05 | 698.4 | 698.4 | 697 | 697 | 110 | 697 |
| 2024-01-04 | 702.2 | 703.3 | 702.2 | 702.7 | 430 | 702.70 |
分割・併合履歴 ： なし
