iシェアーズ 気候リスク調整世界国債 ETF(除く日本・為替ヘッジあり) (2853)

2853
🏛️ 日本 →
638.70
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 642.00 642.00 638.70 638.70 0.0M
2025-09-25 641.80 641.80 641.70 641.70 0.0M
2025-09-24 641.90 641.90 641.90 641.90 0.0M
2025-09-22 641.70 641.70 641.70 641.70 0.0M
2025-09-18 644.20 644.20 644.20 644.20 0.0M
2025-09-17 631.40 640.70 631.40 640.70 0.0M
2025-09-16 641.30 641.30 641.30 641.30 0.0M
2025-09-11 644.30 644.30 634.30 641.40 0.0M
2025-09-10 644.50 644.50 644.50 644.50 0.0M
2025-09-09 641.40 641.40 641.40 641.40 0.0M
2025-09-05 637.90 640.80 637.90 640.80 0.0M
2025-09-04 638.70 638.70 635.70 635.70 0.0M
2025-09-03 637.90 637.90 637.80 637.80 0.0M
2025-09-02 639.60 639.60 639.60 639.60 0.0M
2025-09-01 637.70 640.70 637.70 640.70 0.0M
2025-08-29 638.20 641.10 638.20 641.10 0.0M
2025-08-28 640.70 640.70 637.70 637.70 0.0M
2025-08-27 640.30 640.30 640.30 640.30 0.0M
2025-08-26 641.80 641.80 640.80 640.80 0.0M
2025-08-25 640.40 641.10 640.40 641.10 0.0M
2025-08-22 640.40 640.40 640.40 640.40 0.0M
2025-08-21 641.30 641.30 641.30 641.30 0.0M
2025-08-19 639.90 639.90 639.80 639.80 0.0M
2025-08-18 639.00 639.00 639.00 639.00 0.0M
2025-08-15 640.50 643.00 640.50 643.00 0.0M
2025-08-14 640.70 643.80 640.70 643.00 0.0M
2025-08-13 642.80 642.80 642.80 642.80 0.0M
2025-08-12 644.40 644.40 644.40 644.40 0.0M
2025-08-08 645.60 645.60 645.60 645.60 0.0M
2025-08-07 646.20 646.20 646.20 646.20 0.0M
2025-08-04 645.40 645.40 642.20 642.20 0.0M
2025-07-31 642.60 642.60 642.60 642.60 0.0M
2025-07-30 642.80 642.80 642.80 642.80 0.0M
2025-07-29 638.90 638.90 638.90 638.90 0.0M
2025-07-28 641.50 641.50 641.40 641.40 0.0M
2025-07-25 642.70 642.70 642.70 642.70 0.0M
2025-07-24 644.10 644.10 644.10 644.10 0.0M
2025-07-23 645.30 645.30 643.00 643.00 0.0M
2025-07-22 641.20 641.20 640.80 640.80 0.0M
2025-07-18 641.30 641.30 641.20 641.20 0.0M
2025-07-17 641.80 641.80 641.80 641.80 0.0M
2025-07-16 640.50 640.50 640.50 640.50 0.0M
2025-07-15 642.60 642.60 642.60 642.60 0.0M
2025-07-11 642.80 642.80 642.80 642.80 0.0M
2025-07-10 653.10 653.10 653.10 653.10 0.0M
2025-07-09 675.00 675.00 647.40 647.40 0.0M
2025-07-07 640.00 680.00 640.00 680.00 0.0M
2025-07-04 649.60 649.60 649.60 649.60 0.0M
2025-07-03 640.00 649.60 640.00 649.60 0.0M
2025-06-30 650.00 650.50 650.00 650.00 0.0M
2025-06-27 650.00 659.90 650.00 659.70 0.0M
2025-06-26 663.10 663.10 658.80 658.80 0.0M
2025-06-25 662.60 662.60 662.60 662.60 0.0M
2025-06-23 662.50 662.50 662.50 662.50 0.0M
2025-06-19 662.60 662.60 662.60 662.60 0.0M
2025-06-18 662.60 662.60 662.60 662.60 0.0M
2025-06-16 662.50 662.50 662.50 662.50 0.0M
2025-06-10 662.90 662.90 662.90 662.90 0.0M
2025-06-04 656.30 656.30 656.30 656.30 0.0M
2025-06-03 640.10 646.40 640.10 646.40 0.0M
2025-05-27 667.10 667.10 660.00 660.00 0.0M
2025-05-26 647.00 647.10 639.30 647.10 0.0M
2025-05-23 647.00 647.00 647.00 647.00 0.0M
2025-05-21 660.90 660.90 641.10 647.00 0.0M
2025-05-20 654.90 654.90 654.90 654.90 0.0M
2025-05-19 654.00 654.00 644.10 644.10 0.0M
2025-05-16 653.60 653.60 653.60 653.60 0.0M
2025-05-14 653.60 653.60 653.60 653.60 0.0M
2025-05-13 653.60 653.60 653.60 653.60 0.0M
2025-05-12 649.10 653.60 649.10 653.60 0.0M
2025-05-09 653.60 653.60 650.70 650.70 0.0M
2025-05-08 651.00 651.00 651.00 651.00 0.0M
2025-05-02 654.00 654.00 651.00 654.00 0.0M
2025-05-01 654.00 654.00 651.00 651.00 0.0M
2025-04-30 669.00 669.00 667.60 667.60 0.0M
2025-04-28 640.10 659.00 640.00 659.00 0.0M
2025-04-25 648.90 648.90 648.90 648.90 0.0M
2025-04-24 653.00 653.00 653.00 653.00 0.0M
2025-04-23 700.00 700.00 700.00 700.00 0.0M
2025-04-22 700.00 700.00 700.00 700.00 0.0M
2025-04-21 651.00 700.00 651.00 700.00 0.0M
2025-04-18 661.00 671.00 655.00 655.00 0.0M
2025-04-17 641.00 651.00 637.20 651.00 0.0M
2025-04-15 647.00 651.00 647.00 651.00 0.0M
2025-04-11 644.60 644.60 644.60 644.60 0.0M
2025-04-10 644.40 646.80 644.30 644.30 0.0M
2025-04-09 652.20 652.20 641.20 646.80 0.0M
2025-04-08 643.60 652.30 643.60 652.20 0.0M
2025-04-07 631.00 653.60 631.00 653.60 0.0M
2025-04-04 639.10 651.00 639.10 651.00 0.0M
2025-04-03 609.90 666.00 609.90 666.00 0.0M
2025-04-02 649.90 649.90 649.90 649.90 0.0M
2025-03-31 646.60 651.00 646.60 648.70 0.0M
2025-03-28 646.20 646.40 645.60 645.60 0.0M
2025-03-26 647.00 647.00 645.80 645.80 0.0M
2025-03-25 647.10 647.10 646.50 646.60 0.0M
2025-03-24 649.60 669.50 649.60 658.00 0.0M
2025-03-21 649.50 649.50 649.50 649.50 0.0M
2025-03-19 655.00 655.00 649.90 649.90 0.0M
2025-03-18 646.10 676.10 646.10 656.00 0.0M
2025-03-11 646.30 655.80 646.30 655.80 0.0M
2025-03-10 646.30 646.30 646.30 646.30 0.0M
2025-03-07 631.40 636.20 631.40 636.20 0.0M
2025-03-06 653.10 655.00 636.10 636.10 0.0M
2025-03-05 681.90 681.90 681.90 681.90 0.0M
2025-02-27 682.00 682.00 682.00 682.00 0.0M
2025-02-26 682.00 682.00 682.00 682.00 0.0M
2025-02-21 673.10 681.90 673.10 681.90 0.0M
2025-02-17 650.00 653.90 650.00 653.10 0.0M
2025-02-14 649.80 649.80 649.80 649.80 0.0M
2025-02-05 639.80 649.80 639.80 649.80 0.0M
2025-01-31 649.80 649.80 649.80 649.80 0.0M
2025-01-30 640.10 640.10 640.10 640.10 0.0M
2025-01-28 650.10 650.10 650.10 650.10 0.0M
2025-01-27 665.90 665.90 650.10 650.10 0.0M
2025-01-24 649.00 649.00 649.00 649.00 0.0M
2025-01-23 648.50 648.50 648.20 648.20 0.0M
2025-01-22 658.50 658.50 658.50 658.50 0.0M
2025-01-21 656.60 656.60 648.60 648.60 0.0M
2025-01-17 647.50 647.50 642.30 646.60 0.0M
2025-01-16 645.80 645.80 645.80 645.80 0.0M
2025-01-15 637.50 641.80 637.50 641.80 0.0M
2025-01-10 647.60 647.60 647.50 647.50 0.0M
2025-01-09 655.00 655.00 655.00 655.00 0.0M
2025-01-07 656.90 656.90 656.90 656.90 0.0M