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 [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | - | - | - | 712.4 | - | 712.40 |
| 2022-12-29 | 712.4 | 712.4 | 712.4 | 712.4 | 10 | 712.40 |
| 2022-12-28 | 715.5 | 715.5 | 713.4 | 713.4 | 40 | 713.40 |
| 2022-12-27 | 719.9 | 719.9 | 719.9 | 719.9 | 10 | 719.90 |
| 2022-12-26 | - | - | - | 721.8 | - | 721.80 |
| 2022-12-23 | - | - | - | 721.8 | - | 721.80 |
| 2022-12-22 | 724.3 | 724.3 | 721.8 | 721.8 | 20 | 721.80 |
| 2022-12-21 | - | - | - | 724.6 | - | 724.60 |
| 2022-12-20 | 727.5 | 727.5 | 724.6 | 724.6 | 20 | 724.60 |
| 2022-12-19 | 732.1 | 732.1 | 728.9 | 728.9 | 40 | 728.90 |
| 2022-12-16 | 727.8 | 735.2 | 727.8 | 732.1 | 770 | 732.10 |
| 2022-12-15 | 737.1 | 737.1 | 737.1 | 737.1 | 10 | 737.10 |
| 2022-12-14 | 735 | 735 | 735 | 735 | 50 | 735 |
| 2022-12-13 | - | - | - | 739.5 | - | 739.50 |
| 2022-12-12 | 739.5 | 739.5 | 739.5 | 739.5 | 10 | 739.50 |
| 2022-12-09 | - | - | - | 745.7 | - | 745.70 |
| 2022-12-08 | - | - | - | 745.7 | - | 745.70 |
| 2022-12-07 | - | - | - | 745.7 | - | 745.70 |
| 2022-12-06 | 742.8 | 745.7 | 739.9 | 745.7 | 30 | 745.70 |
| 2022-12-05 | 744 | 744 | 744 | 744 | 50 | 744 |
| 2022-12-02 | - | - | - | 741.4 | - | 741.40 |
| 2022-12-01 | - | - | - | 741.4 | - | 741.40 |
| 2022-11-30 | 742.3 | 742.3 | 741.4 | 741.4 | 30 | 741.40 |
| 2022-11-29 | 740 | 740 | 738 | 738 | 520 | 738 |
| 2022-11-28 | 744 | 744 | 742.6 | 742.6 | 20 | 742.60 |
| 2022-11-25 | - | - | - | 738.7 | - | 738.70 |
| 2022-11-24 | 738.6 | 738.7 | 738.6 | 738.7 | 80 | 738.70 |
| 2022-11-22 | 737.1 | 737.1 | 737.1 | 737.1 | 10 | 737.10 |
| 2022-11-21 | 737.3 | 737.3 | 737.3 | 737.3 | 10 | 737.30 |
| 2022-11-18 | 738.2 | 738.2 | 732.3 | 732.3 | 8,470 | 732.30 |
| 2022-11-17 | 732.3 | 738.5 | 732.3 | 738.5 | 30 | 738.50 |
| 2022-11-16 | 732.5 | 732.5 | 732.5 | 732.5 | 10 | 732.50 |
| 2022-11-15 | 727.6 | 727.6 | 727.6 | 727.6 | 20 | 727.60 |
| 2022-11-14 | 717.1 | 733.8 | 717.1 | 723.1 | 220 | 723.10 |
| 2022-11-11 | 728 | 728 | 727.8 | 727.8 | 20 | 727.80 |
| 2022-11-10 | - | - | - | 720.6 | - | 720.60 |
| 2022-11-09 | 718.2 | 720.6 | 718.2 | 720.6 | 20 | 720.60 |
| 2022-11-08 | 722.8 | 722.8 | 719.7 | 719.7 | 20 | 719.70 |
| 2022-11-07 | 722.4 | 722.4 | 722.4 | 722.4 | 20 | 722.40 |
| 2022-11-04 | - | - | - | 726.4 | - | 726.40 |
| 2022-11-02 | 719.8 | 726.4 | 719.8 | 726.4 | 20 | 726.40 |
| 2022-11-01 | 727.4 | 727.4 | 727.4 | 727.4 | 30 | 727.40 |
| 2022-10-31 | 724.9 | 727.6 | 724.9 | 727.3 | 30 | 727.30 |
| 2022-10-28 | 730 | 730 | 728 | 728 | 20 | 728 |
| 2022-10-27 | 724.8 | 724.8 | 724.8 | 724.8 | 10 | 724.80 |
| 2022-10-26 | 721.6 | 721.6 | 721.5 | 721.5 | 20 | 721.50 |
| 2022-10-25 | 710 | 710 | 710 | 710 | 20 | 710 |
| 2022-10-24 | 706.1 | 711.6 | 703.4 | 704.2 | 120 | 704.20 |
| 2022-10-21 | - | - | - | 708.6 | - | 708.60 |
| 2022-10-20 | 708.6 | 708.6 | 708.6 | 708.6 | 10 | 708.60 |
| 2022-10-19 | 710 | 710 | 710 | 710 | 20 | 710 |
| 2022-10-18 | - | - | - | 706.1 | - | 706.10 |
| 2022-10-17 | 709.1 | 709.1 | 706.1 | 706.1 | 40 | 706.10 |
| 2022-10-14 | 711.3 | 711.3 | 711.3 | 711.3 | 30 | 711.30 |
| 2022-10-13 | 708.3 | 708.3 | 708.2 | 708.2 | 20 | 708.20 |
| 2022-10-12 | - | - | - | 717 | - | 717 |
| 2022-10-11 | - | - | - | 717 | - | 717 |
| 2022-10-07 | 711.9 | 717 | 711.9 | 717 | 800 | 717 |
| 2022-10-06 | 726.8 | 726.8 | 726.7 | 726.7 | 810 | 726.70 |
| 2022-10-05 | - | - | - | 727.2 | - | 727.20 |
| 2022-10-04 | - | - | - | 727.2 | - | 727.20 |
| 2022-10-03 | 727.2 | 727.2 | 727.2 | 727.2 | 10 | 727.20 |
| 2022-09-30 | 721.4 | 721.4 | 721.2 | 721.2 | 20 | 721.20 |
| 2022-09-29 | 718.7 | 725 | 718.7 | 725 | 80 | 725 |
| 2022-09-28 | 714.6 | 714.6 | 710 | 710 | 160 | 710 |
| 2022-09-27 | 719.4 | 719.4 | 713.5 | 713.5 | 700 | 713.50 |
| 2022-09-26 | 730.4 | 730.4 | 729.4 | 729.4 | 210 | 729.40 |
| 2022-09-22 | 739.8 | 739.8 | 739.2 | 739.2 | 20 | 739.20 |
| 2022-09-21 | 742.8 | 742.8 | 740 | 741 | 140 | 741 |
| 2022-09-20 | 747.3 | 747.3 | 747.3 | 747.3 | 20 | 747.30 |
| 2022-09-16 | 750.2 | 750.2 | 749.8 | 749.8 | 110 | 749.80 |
| 2022-09-15 | 751.1 | 751.1 | 751.1 | 751.1 | 10 | 751.10 |
| 2022-09-14 | - | - | - | 745.8 | - | 745.80 |
| 2022-09-13 | 745.8 | 745.8 | 745.8 | 745.8 | 10 | 745.80 |
| 2022-09-12 | 749.1 | 749.1 | 749.1 | 749.1 | 10 | 749.10 |
| 2022-09-09 | 749.9 | 749.9 | 749.9 | 749.9 | 20 | 749.90 |
| 2022-09-08 | - | - | - | 750 | - | 750 |
| 2022-09-07 | 752.5 | 752.5 | 750 | 750 | 1,020 | 750 |
| 2022-09-06 | 758.6 | 758.6 | 758.6 | 758.6 | 20 | 758.60 |
| 2022-09-05 | 758.6 | 758.6 | 758.6 | 758.6 | 130 | 758.60 |
| 2022-09-02 | 758.5 | 758.6 | 758.5 | 758.6 | 30 | 758.60 |
| 2022-09-01 | 760 | 760 | 755.1 | 755.1 | 420 | 755.10 |
| 2022-08-31 | 765.1 | 765.1 | 760.6 | 760.6 | 20 | 760.60 |
| 2022-08-30 | - | - | - | 760.7 | - | 760.70 |
| 2022-08-29 | 770.7 | 770.7 | 760.7 | 760.7 | 920 | 760.70 |
| 2022-08-26 | 768.5 | 775.4 | 768.5 | 775.4 | 1,460 | 775.40 |
| 2022-08-25 | 769.1 | 770.2 | 769 | 769 | 310 | 769 |
| 2022-08-24 | 774 | 774 | 770 | 770 | 70 | 770 |
| 2022-08-23 | 774 | 775.9 | 770.1 | 775.9 | 1,130 | 775.90 |
| 2022-08-22 | 782.6 | 782.6 | 775.2 | 775.2 | 30 | 775.20 |
| 2022-08-19 | 787.5 | 787.5 | 784 | 784.2 | 130 | 784.20 |
| 2022-08-18 | 789.2 | 789.2 | 788 | 788 | 190 | 788 |
| 2022-08-17 | 797.5 | 797.5 | 788.5 | 793.8 | 110 | 793.80 |
| 2022-08-16 | - | - | - | 796.1 | - | 796.10 |
| 2022-08-15 | 796.7 | 796.7 | 796.1 | 796.1 | 20 | 796.10 |
| 2022-08-12 | 797.7 | 797.7 | 789.9 | 795.7 | 40 | 795.70 |
| 2022-08-10 | - | - | - | 795.8 | - | 795.80 |
| 2022-08-09 | 802.6 | 803.3 | 795.8 | 795.8 | 100 | 795.80 |
| 2022-08-08 | 793.4 | 793.4 | 793.4 | 793.4 | 50 | 793.40 |
| 2022-08-05 | 801.3 | 801.3 | 801.3 | 801.3 | 10 | 801.30 |
| 2022-08-04 | 798.6 | 798.6 | 798.6 | 798.6 | 10 | 798.60 |
| 2022-08-03 | 797.8 | 804.8 | 797.8 | 797.8 | 110 | 797.80 |
| 2022-08-02 | 802 | 811.4 | 802 | 804.1 | 50 | 804.10 |
| 2022-08-01 | 800.3 | 800.3 | 796.2 | 800.3 | 70 | 800.30 |
| 2022-07-29 | 800.7 | 800.7 | 800.7 | 800.7 | 10 | 800.70 |
| 2022-07-28 | 793.9 | 793.9 | 793.9 | 793.9 | 20 | 793.90 |
| 2022-07-27 | 795.2 | 795.2 | 787.4 | 787.4 | 40 | 787.40 |
| 2022-07-26 | 792.5 | 792.5 | 792.5 | 792.5 | 70 | 792.50 |
| 2022-07-25 | 784.5 | 784.5 | 784.5 | 784.5 | 10 | 784.50 |
| 2022-07-22 | 784.3 | 784.3 | 777.5 | 784.1 | 90 | 784.10 |
| 2022-07-21 | 776.7 | 776.7 | 776 | 776 | 30 | 776 |
| 2022-07-20 | 777 | 777 | 777 | 777 | 30 | 777 |
| 2022-07-19 | 785.3 | 785.3 | 784.3 | 784.3 | 120 | 784.30 |
| 2022-07-15 | 786.1 | 786.1 | 779.1 | 785.9 | 160 | 785.90 |
| 2022-07-14 | 789 | 789 | 780 | 780 | 30 | 780 |
| 2022-07-13 | 779 | 779 | 779 | 779 | 30 | 779 |
| 2022-07-12 | - | - | - | 782.4 | - | 782.40 |
| 2022-07-11 | - | - | - | 782.4 | - | 782.40 |
| 2022-07-08 | 774.7 | 785 | 774.7 | 782.4 | 80 | 782.40 |
| 2022-07-07 | - | - | - | 781.9 | - | 781.90 |
| 2022-07-06 | - | - | - | 781.9 | - | 781.90 |
| 2022-07-05 | 782.5 | 782.5 | 781.9 | 781.9 | 20 | 781.90 |
| 2022-07-04 | 794.4 | 794.4 | 782 | 782 | 280 | 782 |
| 2022-07-01 | 776.8 | 776.8 | 776.8 | 776.8 | 50 | 776.80 |
| 2022-06-30 | 779.2 | 779.2 | 776.3 | 776.3 | 20 | 776.30 |
| 2022-06-29 | 774.2 | 774.5 | 774.2 | 774.5 | 50 | 774.50 |
| 2022-06-28 | - | - | - | 781.5 | - | 781.50 |
| 2022-06-27 | 781.5 | 781.5 | 781.5 | 781.5 | 10 | 781.50 |
| 2022-06-24 | - | - | - | 766.5 | - | 766.50 |
| 2022-06-23 | - | - | - | 766.5 | - | 766.50 |
| 2022-06-22 | - | - | - | 766.5 | - | 766.50 |
| 2022-06-21 | 767.3 | 767.3 | 755.6 | 766.5 | 140 | 766.50 |
| 2022-06-20 | 772.9 | 772.9 | 770 | 770 | 20 | 770 |
| 2022-06-17 | - | - | - | 767.8 | - | 767.80 |
| 2022-06-16 | 769.4 | 769.4 | 767.8 | 767.8 | 30 | 767.80 |
| 2022-06-15 | 759.8 | 759.8 | 759.8 | 759.8 | 10 | 759.80 |
| 2022-06-14 | 765.6 | 765.6 | 765.6 | 765.6 | 80 | 765.60 |
| 2022-06-13 | 775.8 | 775.8 | 775 | 775.8 | 40 | 775.80 |
| 2022-06-10 | 783.6 | 783.6 | 781 | 781 | 40 | 781 |
| 2022-06-09 | 788.7 | 788.7 | 788.5 | 788.5 | 100 | 788.50 |
| 2022-06-08 | 790.1 | 790.1 | 790.1 | 790.1 | 10 | 790.10 |
| 2022-06-07 | 784 | 784 | 784 | 784 | 10 | 784 |
| 2022-06-06 | 785.7 | 785.7 | 784 | 784 | 20 | 784 |
| 2022-06-03 | 792.4 | 795.1 | 784 | 784.1 | 160 | 784.10 |
| 2022-06-02 | 797.2 | 797.2 | 797.2 | 797.2 | 30 | 797.20 |
| 2022-06-01 | 801.4 | 801.4 | 798 | 798 | 40 | 798 |
| 2022-05-31 | 798.4 | 805 | 798 | 798 | 40 | 798 |
| 2022-05-30 | 798.5 | 810 | 798.4 | 798.4 | 30 | 798.40 |
| 2022-05-27 | 851.7 | 885 | 798.5 | 798.5 | 1,550 | 798.50 |
| 2022-05-26 | 821.1 | 898 | 821.1 | 821.8 | 160 | 821.80 |
| 2022-05-25 | 818.9 | 819 | 818 | 818 | 250 | 818 |
分割・併合履歴 ： なし
