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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 644.4 | 646.8 | 644.3 | 644.3 | 90 | 644.30 |
| 2025-04-09 | 652.2 | 652.2 | 641.2 | 646.8 | 1,670 | 646.80 |
| 2025-04-08 | 643.6 | 652.3 | 643.6 | 652.2 | 80 | 652.20 |
| 2025-04-07 | 631 | 653.6 | 631 | 653.6 | 170 | 653.60 |
| 2025-04-04 | 639.1 | 651 | 639.1 | 651 | 20 | 651 |
| 2025-04-03 | 609.9 | 666 | 609.9 | 666 | 70 | 666 |
| 2025-04-02 | 649.9 | 649.9 | 649.9 | 649.9 | 10 | 649.90 |
| 2025-04-01 | - | - | - | 648.7 | - | 648.70 |
| 2025-03-31 | 646.6 | 651 | 646.6 | 648.7 | 2,170 | 648.70 |
| 2025-03-28 | 646.2 | 646.4 | 645.6 | 645.6 | 50 | 645.60 |
| 2025-03-27 | - | - | - | 645.8 | - | 645.80 |
| 2025-03-26 | 647 | 647 | 645.8 | 645.8 | 80 | 645.80 |
| 2025-03-25 | 647.1 | 647.1 | 646.5 | 646.6 | 190 | 646.60 |
| 2025-03-24 | 649.6 | 669.5 | 649.6 | 658 | 140 | 658 |
| 2025-03-21 | 649.5 | 649.5 | 649.5 | 649.5 | 20 | 649.50 |
| 2025-03-19 | 655 | 655 | 649.9 | 649.9 | 310 | 649.90 |
| 2025-03-18 | 646.1 | 676.1 | 646.1 | 656 | 2,370 | 656 |
| 2025-03-17 | - | - | - | 655.8 | - | 655.80 |
| 2025-03-14 | - | - | - | 655.8 | - | 655.80 |
| 2025-03-13 | - | - | - | 655.8 | - | 655.80 |
| 2025-03-12 | - | - | - | 655.8 | - | 655.80 |
| 2025-03-11 | 646.3 | 655.8 | 646.3 | 655.8 | 30 | 655.80 |
| 2025-03-10 | 646.3 | 646.3 | 646.3 | 646.3 | 10 | 646.30 |
| 2025-03-07 | 631.4 | 636.2 | 631.4 | 636.2 | 30 | 636.20 |
| 2025-03-06 | 653.1 | 655 | 636.1 | 636.1 | 5,960 | 636.10 |
| 2025-03-05 | 681.9 | 681.9 | 681.9 | 681.9 | 10 | 681.90 |
| 2025-03-04 | - | - | - | 682 | - | 682 |
| 2025-03-03 | - | - | - | 682 | - | 682 |
| 2025-02-28 | - | - | - | 682 | - | 682 |
| 2025-02-27 | 682 | 682 | 682 | 682 | 20 | 682 |
| 2025-02-26 | 682 | 682 | 682 | 682 | 30 | 682 |
| 2025-02-25 | - | - | - | 681.9 | - | 681.90 |
| 2025-02-21 | 673.1 | 681.9 | 673.1 | 681.9 | 40 | 681.90 |
| 2025-02-20 | - | - | - | 653.1 | - | 653.10 |
| 2025-02-19 | - | - | - | 653.1 | - | 653.10 |
| 2025-02-18 | - | - | - | 653.1 | - | 653.10 |
| 2025-02-17 | 650 | 653.9 | 650 | 653.1 | 140 | 653.10 |
| 2025-02-14 | 649.8 | 649.8 | 649.8 | 649.8 | 10 | 649.80 |
| 2025-02-13 | - | - | - | 649.8 | - | 649.80 |
| 2025-02-12 | - | - | - | 649.8 | - | 649.80 |
| 2025-02-10 | - | - | - | 649.8 | - | 649.80 |
| 2025-02-07 | - | - | - | 649.8 | - | 649.80 |
| 2025-02-06 | - | - | - | 649.8 | - | 649.80 |
| 2025-02-05 | 639.8 | 649.8 | 639.8 | 649.8 | 30 | 649.80 |
| 2025-02-04 | - | - | - | 649.8 | - | 649.80 |
| 2025-02-03 | - | - | - | 649.8 | - | 649.80 |
| 2025-01-31 | 649.8 | 649.8 | 649.8 | 649.8 | 10 | 649.80 |
| 2025-01-30 | 640.1 | 640.1 | 640.1 | 640.1 | 20 | 640.10 |
| 2025-01-29 | - | - | - | 650.1 | - | 650.10 |
| 2025-01-28 | 650.1 | 650.1 | 650.1 | 650.1 | 10 | 650.10 |
| 2025-01-27 | 665.9 | 665.9 | 650.1 | 650.1 | 30 | 650.10 |
| 2025-01-24 | 649 | 649 | 649 | 649 | 20 | 649 |
| 2025-01-23 | 648.5 | 648.5 | 648.2 | 648.2 | 130 | 648.20 |
| 2025-01-22 | 658.5 | 658.5 | 658.5 | 658.5 | 20 | 658.50 |
| 2025-01-21 | 656.6 | 656.6 | 648.6 | 648.6 | 160 | 648.60 |
| 2025-01-20 | - | - | - | 646.6 | - | 646.60 |
| 2025-01-17 | 647.5 | 647.5 | 642.3 | 646.6 | 120 | 646.60 |
| 2025-01-16 | 645.8 | 645.8 | 645.8 | 645.8 | 20 | 645.80 |
| 2025-01-15 | 637.5 | 641.8 | 637.5 | 641.8 | 1,050 | 641.80 |
| 2025-01-14 | - | - | - | 647.5 | - | 647.50 |
| 2025-01-10 | 647.6 | 647.6 | 647.5 | 647.5 | 20 | 647.50 |
| 2025-01-09 | 655 | 655 | 655 | 655 | 20 | 655 |
| 2025-01-08 | - | - | - | 656.9 | - | 656.90 |
| 2025-01-07 | 656.9 | 656.9 | 656.9 | 656.9 | 10 | 656.90 |
| 2025-01-06 | - | - | - | 656.9 | - | 656.90 |
分割・併合履歴 ： なし