ブラックロック・ジャパン株式会社 ｉシェアーズ ＭＳＣＩ ジャパン気候変動アクション ＥＴＦ
2250その他/その他/iShares MSCI Japan Climate Action ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 313.3 | 319.0 | 313.3 | 319.0 | -2.3 | -0.72% | 1,880 |
| 2026-03-12 | 326.8 | 326.8 | 318.0 | 321.3 | -0.9 | -0.28% | 160 |
| 2026-03-11 | 327.7 | 327.7 | 322.2 | 322.2 | +2.5 | +0.78% | 550 |
| 2026-03-10 | 322.0 | 324.1 | 319.7 | 319.7 | -10.3 | -3.12% | 2,300 |
| 2026-03-09 | 330.0 | 330.0 | 308.5 | 330.0 | +6.1 | +1.88% | 570 |
| 2026-03-06 | 317.7 | 323.9 | 317.7 | 323.9 | -1.7 | -0.52% | 80 |
| 2026-03-05 | 325.0 | 331.1 | 324.0 | 325.6 | +0.7 | +0.22% | 8,740 |
| 2026-03-04 | 324.3 | 324.9 | 316.9 | 324.9 | -5.1 | -1.55% | 2,660 |
| 2026-03-03 | 346.7 | 346.7 | 330.0 | 330.0 | -10.0 | -2.94% | 530 |
| 2026-03-02 | 339.1 | 340.0 | 335.2 | 340.0 | -5.0 | -1.45% | 1,320 |
| 2026-02-27 | 344.0 | 345.0 | 342.8 | 345.0 | +3.1 | +0.91% | 270 |
| 2026-02-26 | 353.7 | 353.7 | 340.3 | 341.9 | -12.0 | -3.39% | 2,480 |
| 2026-02-25 | 335.0 | 353.9 | 334.7 | 353.9 | +19.5 | +5.83% | 1,450 |
| 2026-02-24 | 342.9 | 342.9 | 331.4 | 334.4 | -0.5 | -0.15% | 1,000 |
| 2026-02-20 | 340.0 | 340.0 | 333.2 | 334.9 | -4.0 | -1.18% | 510 |
| 2026-02-19 | 327.5 | 338.9 | 327.5 | 338.9 | +4.7 | +1.41% | 570 |
| 2026-02-18 | 332.8 | 335.2 | 332.8 | 334.2 | +3.1 | +0.94% | 80 |
| 2026-02-17 | 342.1 | 342.1 | 329.7 | 331.1 | -3.0 | -0.90% | 550 |
| 2026-02-16 | 339.0 | 339.0 | 333.7 | 334.1 | -4.6 | -1.36% | 330 |
| 2026-02-13 | 336.6 | 340.0 | 336.6 | 338.7 | -5.9 | -1.71% | 630 |
| 2026-02-12 | 342.4 | 345.4 | 342.4 | 344.6 | +2.2 | +0.64% | 120 |
| 2026-02-10 | 336.0 | 342.4 | 336.0 | 342.4 | +6.2 | +1.84% | 320 |
| 2026-02-09 | 358.4 | 365.0 | 335.3 | 336.2 | +9.8 | +3.00% | 3,950 |
| 2026-02-06 | 315.5 | 326.4 | 315.5 | 326.4 | -1.0 | -0.31% | 420 |
| 2026-02-05 | 330.6 | 330.6 | 326.5 | 327.4 | -1.2 | -0.37% | 1,530 |
| 2026-02-04 | 328.1 | 328.6 | 327.3 | 328.6 | -0.3 | -0.09% | 140 |
| 2026-02-03 | 315.1 | 329.2 | 315.1 | 328.9 | +9.7 | +3.04% | 480 |
| 2026-02-02 | 315.0 | 319.4 | 315.0 | 319.2 | -1.8 | -0.56% | 130 |
| 2026-01-30 | 328.3 | 328.3 | 320.3 | 321.0 | +0.7 | +0.22% | 730 |
| 2026-01-29 | 315.0 | 320.5 | 315.0 | 320.3 | +3.3 | +1.04% | 11,130 |
| 2026-01-28 | 320.6 | 320.6 | 317.0 | 317.0 | -3.6 | -1.12% | 150 |
| 2026-01-27 | 319.7 | 320.6 | 318.4 | 320.6 | +0.9 | +0.28% | 4,050 |
| 2026-01-26 | 320.8 | 320.9 | 319.5 | 319.7 | -7.8 | -2.38% | 590 |
| 2026-01-23 | 325.3 | 330.0 | 325.3 | 327.5 | +2.1 | +0.65% | 180 |
| 2026-01-22 | 345.0 | 345.0 | 325.0 | 325.4 | -16.7 | -4.88% | 3,220 |
| 2026-01-21 | 332.3 | 342.1 | 321.9 | 342.1 | +9.8 | +2.95% | 260 |
| 2026-01-20 | 334.0 | 334.0 | 330.0 | 332.3 | -0.2 | -0.06% | 350 |
| 2026-01-19 | 333.7 | 333.7 | 330.0 | 332.5 | -1.8 | -0.54% | 1,060 |
| 2026-01-16 | 336.9 | 336.9 | 331.1 | 334.3 | +0.6 | +0.18% | 340 |
| 2026-01-15 | 331.0 | 337.6 | 331.0 | 333.7 | +2.8 | +0.85% | 450 |
| 2026-01-14 | 334.0 | 334.0 | 327.5 | 330.9 | +3.9 | +1.19% | 2,640 |
| 2026-01-13 | 329.9 | 329.9 | 325.9 | 327.0 | +7.3 | +2.28% | 170 |
| 2026-01-09 | 323.0 | 323.0 | 316.2 | 319.7 | +4.7 | +1.49% | 430 |
| 2026-01-08 | 320.2 | 320.2 | 315.0 | 315.0 | -5.2 | -1.62% | 780 |
| 2026-01-07 | 321.1 | 323.7 | 318.7 | 320.2 | -3.7 | -1.14% | 1,030 |
| 2026-01-06 | 323.0 | 323.9 | 321.7 | 323.9 | +8.9 | +2.83% | 1,070 |
| 2026-01-05 | 320.6 | 320.6 | 315.0 | 315.0 | +4.7 | +1.51% | 740 |
| 2025-12-30 | 320.0 | 320.0 | 310.3 | 310.3 | -5.0 | -1.59% | 310 |
| 2025-12-29 | 316.7 | 316.7 | 314.3 | 315.3 | +4.2 | +1.35% | 390 |
| 2025-12-26 | 316.1 | 316.1 | 311.1 | 311.1 | +1.1 | +0.35% | 14,890 |
| 2025-12-25 | 310.0 | 310.0 | 310.0 | 310.0 | 0.0 | 0.00% | 1,290 |
| 2025-12-24 | 310.1 | 314.5 | 310.0 | 310.0 | -1.9 | -0.61% | 140 |
| 2025-12-23 | 316.0 | 316.0 | 311.9 | 311.9 | +1.0 | +0.32% | 730 |
| 2025-12-22 | 315.7 | 315.7 | 309.3 | 310.9 | +3.2 | +1.04% | 1,190 |
| 2025-12-19 | 312.6 | 312.6 | 307.7 | 307.7 | +3.1 | +1.02% | 110 |
| 2025-12-18 | 305.0 | 305.0 | 304.6 | 304.6 | -1.5 | -0.49% | 90 |
| 2025-12-17 | 314.6 | 314.6 | 304.0 | 306.1 | -0.5 | -0.16% | 190 |
| 2025-12-16 | 309.7 | 309.7 | 306.6 | 306.6 | -4.3 | -1.38% | 1,040 |
| 2025-12-15 | 315.0 | 315.0 | 310.0 | 310.9 | +1.4 | +0.45% | 50 |
| 2025-12-12 | 309.5 | 309.5 | 309.5 | 309.5 | +5.5 | +1.81% | 690 |
| 2025-12-11 | 308.9 | 312.4 | 304.0 | 304.0 | -1.0 | -0.33% | 160 |
| 2025-12-10 | 311.0 | 311.0 | 304.3 | 305.0 | 0.0 | 0.00% | 690 |
| 2025-12-09 | 313.0 | 313.0 | 305.0 | 305.0 | 0.0 | 0.00% | 410 |
| 2025-12-08 | 309.2 | 309.2 | 305.0 | 305.0 | -2.0 | -0.65% | 70 |
| 2025-12-05 | 308.0 | 308.2 | 307.0 | 307.0 | -0.9 | -0.29% | 50 |
| 2025-12-04 | 309.9 | 309.9 | 304.2 | 307.9 | +6.0 | +1.99% | 40 |
| 2025-12-03 | 310.2 | 310.2 | 300.0 | 301.9 | -0.3 | -0.10% | 150 |
| 2025-12-02 | 308.6 | 308.6 | 300.6 | 302.2 | +1.6 | +0.53% | 130 |
| 2025-12-01 | 301.9 | 301.9 | 300.6 | 300.6 | -1.2 | -0.40% | 50 |
| 2025-11-28 | 301.8 | 301.8 | 301.8 | 301.8 | -0.7 | -0.23% | 250 |
| 2025-11-27 | 308.3 | 308.3 | 302.5 | 302.5 | +3.2 | +1.07% | 50 |
| 2025-11-26 | 299.4 | 299.4 | 299.3 | 299.3 | +3.8 | +1.29% | 440 |
| 2025-11-25 | 304.5 | 304.5 | 295.5 | 295.5 | -1.0 | -0.34% | 760 |
| 2025-11-21 | 305.5 | 305.5 | 295.0 | 296.5 | -9.2 | -3.01% | 1,350 |
| 2025-11-20 | 305.7 | 305.7 | 305.7 | 305.7 | +12.7 | +4.33% | 100 |
| 2025-11-19 | 296.8 | 296.8 | 292.9 | 293.0 | -3.8 | -1.28% | 120 |
| 2025-11-18 | 314.0 | 314.0 | 295.0 | 296.8 | -9.2 | -3.01% | 570 |
| 2025-11-17 | 315.8 | 315.8 | 301.0 | 306.0 | -1.8 | -0.58% | 860 |
| 2025-11-14 | 304.9 | 308.1 | 304.9 | 307.8 | -1.7 | -0.55% | 2,240 |
| 2025-11-13 | 315.0 | 315.0 | 309.5 | 309.5 | -5.5 | -1.75% | 15,130 |
| 2025-11-12 | 306.2 | 315.0 | 301.0 | 315.0 | +14.8 | +4.93% | 390 |
| 2025-11-11 | 300.2 | 305.8 | 299.7 | 300.2 | +1.5 | +0.50% | 550 |
| 2025-11-10 | 291.1 | 298.7 | 291.1 | 298.7 | +4.1 | +1.39% | 250 |
| 2025-11-07 | 293.6 | 294.6 | 293.6 | 294.6 | -3.0 | -1.01% | 430 |
| 2025-11-06 | 297.6 | 297.6 | 297.6 | 297.6 | +2.3 | +0.78% | 10 |
| 2025-11-05 | 299.1 | 299.1 | 290.5 | 295.3 | -7.0 | -2.32% | 90 |
| 2025-11-04 | 310.9 | 310.9 | 298.6 | 302.3 | -0.6 | -0.20% | 3,220 |
| 2025-10-31 | 301.1 | 306.4 | 301.1 | 302.9 | +2.9 | +0.97% | 670 |
| 2025-10-30 | 300.0 | 300.0 | 300.0 | 300.0 | 0.0 | 0.00% | 210 |
| 2025-10-29 | 300.0 | 300.0 | 297.7 | 300.0 | +3.2 | +1.08% | 120 |
| 2025-10-28 | 300.0 | 300.0 | 296.8 | 296.8 | +0.6 | +0.20% | 80 |
| 2025-10-27 | 296.2 | 296.2 | 296.2 | 296.2 | +5.0 | +1.72% | 50 |
| 2025-10-23 | 287.8 | 291.2 | 287.8 | 291.2 | -4.6 | -1.56% | 1,400 |
| 2025-10-22 | 300.0 | 300.0 | 295.8 | 295.8 | -1.4 | -0.47% | 120 |
| 2025-10-21 | 294.0 | 297.2 | 294.0 | 297.2 | +5.9 | +2.03% | 520 |
| 2025-10-20 | 298.4 | 298.4 | 290.9 | 291.3 | +5.2 | +1.82% | 4,260 |
| 2025-10-17 | 286.1 | 286.1 | 286.1 | 286.1 | -5.0 | -1.72% | 10 |
| 2025-10-16 | 291.1 | 291.1 | 291.1 | 291.1 | +4.5 | +1.57% | 10 |
| 2025-10-15 | 293.6 | 293.6 | 286.6 | 286.6 | +0.2 | +0.07% | 770 |
| 2025-10-14 | 288.0 | 288.0 | 285.2 | 286.4 | -2.6 | -0.90% | 530 |
| 2025-10-10 | 297.8 | 298.0 | 289.0 | 289.0 | -2.7 | -0.93% | 720 |
| 2025-10-09 | 292.3 | 292.8 | 291.7 | 291.7 | +1.3 | +0.45% | 140 |
| 2025-10-08 | 290.4 | 290.4 | 290.4 | 290.4 | -0.6 | -0.21% | 50 |
| 2025-10-07 | 290.4 | 291.9 | 290.4 | 291.0 | +0.8 | +0.28% | 1,380 |
| 2025-10-06 | 272.8 | 292.8 | 272.8 | 290.2 | +9.4 | +3.35% | 970 |
| 2025-10-03 | 273.4 | 281.1 | 273.4 | 280.8 | +5.1 | +1.85% | 40 |
| 2025-10-02 | 274.3 | 275.7 | 274.3 | 275.7 | -0.8 | -0.29% | 230 |
| 2025-10-01 | 284.7 | 284.7 | 270.0 | 276.5 | -4.2 | -1.50% | 590 |
| 2025-09-30 | 287.5 | 287.6 | 276.4 | 280.7 | -5.5 | -1.92% | 1,380 |
| 2025-09-29 | 283.5 | 325.0 | 277.0 | 286.2 | +4.9 | +1.74% | 5,900 |
| 2025-09-26 | 280.0 | 283.0 | 280.0 | 281.3 | +0.1 | +0.04% | 180 |
| 2025-09-25 | 280.1 | 281.2 | 280.1 | 281.2 | +1.2 | +0.43% | 130 |
| 2025-09-24 | 279.2 | 280.0 | 277.8 | 280.0 | +1.0 | +0.36% | 390 |
| 2025-09-22 | 283.5 | 283.5 | 279.0 | 279.0 | +1.9 | +0.69% | 310 |
| 2025-09-19 | 278.9 | 281.0 | 277.0 | 277.1 | -1.9 | -0.68% | 3,570 |
| 2025-09-18 | 278.0 | 279.7 | 278.0 | 279.0 | +1.0 | +0.36% | 1,190 |
| 2025-09-17 | 277.1 | 278.0 | 276.8 | 278.0 | -1.5 | -0.54% | 480 |
| 2025-09-16 | 282.0 | 282.0 | 277.9 | 279.5 | +0.8 | +0.29% | 910 |
| 2025-09-12 | 278.4 | 279.1 | 278.3 | 278.7 | +1.6 | +0.58% | 320 |
| 2025-09-11 | 276.8 | 279.9 | 276.4 | 277.1 | — | — | 2,830 |
直近120営業日分を表示