ブラックロック・ジャパン株式会社 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その他/その他/iShares Climate Risk-Adjusted Global ex Japan Government Bond JPY Hedged 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 | 633.2 | 633.2 | 630.6 | 630.8 | +0.4 | +0.06% | 30 |
| 2026-03-12 | 636.3 | 636.3 | 630.4 | 630.4 | -6.2 | -0.97% | 5,090 |
| 2026-03-11 | 636.6 | 636.6 | 636.6 | 636.6 | +1.0 | +0.16% | 10 |
| 2026-03-10 | 637.5 | 637.5 | 630.0 | 635.6 | +2.6 | +0.41% | 1,130 |
| 2026-03-09 | 634.2 | 634.2 | 633.0 | 633.0 | -4.5 | -0.71% | 370 |
| 2026-03-06 | 637.8 | 637.8 | 637.5 | 637.5 | -2.3 | -0.36% | 1,110 |
| 2026-03-05 | 639.9 | 639.9 | 639.8 | 639.8 | -0.2 | -0.03% | 1,980 |
| 2026-03-04 | 640.6 | 640.6 | 640.0 | 640.0 | -2.4 | -0.37% | 1,820 |
| 2026-03-03 | 640.3 | 642.4 | 640.3 | 642.4 | 0.0 | 0.00% | 1,010 |
| 2026-03-02 | 642.4 | 642.4 | 642.4 | 642.4 | -0.6 | -0.09% | 10 |
| 2026-02-27 | 643.0 | 643.0 | 643.0 | 643.0 | +2.0 | +0.31% | 10 |
| 2026-02-26 | 642.9 | 643.0 | 641.0 | 641.0 | -0.3 | -0.05% | 30 |
| 2026-02-25 | 641.3 | 641.3 | 641.3 | 641.3 | 0.0 | 0.00% | — |
| 2026-02-24 | 641.3 | 641.3 | 641.3 | 641.3 | 0.0 | 0.00% | 20 |
| 2026-02-20 | 641.8 | 641.8 | 641.3 | 641.3 | +0.5 | +0.08% | 14,660 |
| 2026-02-19 | 647.7 | 647.7 | 638.2 | 640.8 | -0.2 | -0.03% | 60 |
| 2026-02-18 | 641.0 | 641.2 | 641.0 | 641.0 | +0.7 | +0.11% | 220 |
| 2026-02-17 | 647.7 | 647.7 | 640.3 | 640.3 | 0.0 | 0.00% | 30 |
| 2026-02-16 | 640.0 | 640.3 | 637.7 | 640.3 | +0.4 | +0.06% | 230 |
| 2026-02-13 | 639.9 | 639.9 | 639.9 | 639.9 | +5.6 | +0.88% | 10 |
| 2026-02-12 | 637.3 | 637.3 | 634.3 | 634.3 | -1.9 | -0.30% | 2,500 |
| 2026-02-10 | 636.2 | 636.2 | 636.2 | 636.2 | +0.2 | +0.03% | 20 |
| 2026-02-09 | 636.1 | 636.1 | 636.0 | 636.0 | +2.4 | +0.38% | 3,030 |
| 2026-02-06 | 635.8 | 635.8 | 633.6 | 633.6 | -1.3 | -0.20% | 240 |
| 2026-02-05 | 634.9 | 634.9 | 634.9 | 634.9 | -0.4 | -0.06% | 30 |
| 2026-02-04 | 636.5 | 636.5 | 635.3 | 635.3 | -0.2 | -0.03% | 120 |
| 2026-02-03 | 637.3 | 637.3 | 635.5 | 635.5 | +1.7 | +0.27% | 30 |
| 2026-02-02 | 637.2 | 637.2 | 633.6 | 633.8 | -4.1 | -0.64% | 4,280 |
| 2026-01-30 | 637.9 | 637.9 | 637.9 | 637.9 | +4.9 | +0.77% | 30 |
| 2026-01-29 | 637.9 | 637.9 | 633.0 | 633.0 | -2.8 | -0.44% | 240 |
| 2026-01-28 | 635.8 | 635.8 | 635.8 | 635.8 | 0.0 | 0.00% | — |
| 2026-01-27 | 637.7 | 637.7 | 635.8 | 635.8 | +0.7 | +0.11% | 30 |
| 2026-01-26 | 637.9 | 637.9 | 635.1 | 635.1 | +0.7 | +0.11% | 1,580 |
| 2026-01-23 | 634.4 | 634.4 | 634.4 | 634.4 | -0.1 | -0.02% | 20 |
| 2026-01-22 | 635.6 | 635.6 | 634.0 | 634.5 | -0.5 | -0.08% | 30 |
| 2026-01-21 | 635.1 | 635.1 | 635.0 | 635.0 | -0.2 | -0.03% | 170 |
| 2026-01-20 | 635.9 | 635.9 | 635.2 | 635.2 | -1.5 | -0.24% | 70 |
| 2026-01-19 | 636.4 | 636.7 | 636.4 | 636.7 | -2.6 | -0.41% | 30 |
| 2026-01-16 | 639.3 | 639.3 | 639.3 | 639.3 | +6.0 | +0.95% | 10 |
| 2026-01-15 | 633.3 | 633.3 | 633.3 | 633.3 | 0.0 | 0.00% | — |
| 2026-01-14 | 634.9 | 635.0 | 633.3 | 633.3 | -0.8 | -0.13% | 190 |
| 2026-01-13 | 634.0 | 636.0 | 634.0 | 634.1 | -1.8 | -0.28% | 70 |
| 2026-01-09 | 635.9 | 635.9 | 635.9 | 635.9 | +2.8 | +0.44% | 20 |
| 2026-01-08 | 635.4 | 635.6 | 633.1 | 633.1 | -4.5 | -0.71% | 50 |
| 2026-01-07 | 637.6 | 637.6 | 637.6 | 637.6 | 0.0 | 0.00% | — |
| 2026-01-06 | 637.6 | 637.7 | 635.8 | 637.6 | -0.8 | -0.13% | 190 |
| 2026-01-05 | 643.8 | 643.8 | 635.6 | 638.4 | -1.4 | -0.22% | 70 |
| 2025-12-30 | 639.1 | 639.8 | 639.1 | 639.8 | +4.2 | +0.66% | 200 |
| 2025-12-29 | 639.7 | 639.7 | 635.6 | 635.6 | -0.7 | -0.11% | 170 |
| 2025-12-26 | 636.3 | 636.3 | 636.3 | 636.3 | +0.2 | +0.03% | 20 |
| 2025-12-25 | 639.0 | 640.4 | 636.1 | 636.1 | -1.2 | -0.19% | 30 |
| 2025-12-24 | 637.3 | 637.3 | 637.3 | 637.3 | +0.5 | +0.08% | 30 |
| 2025-12-23 | 636.8 | 636.8 | 636.8 | 636.8 | +0.3 | +0.05% | 10 |
| 2025-12-22 | 636.1 | 636.5 | 636.1 | 636.5 | +0.4 | +0.06% | 110 |
| 2025-12-19 | 636.1 | 636.1 | 636.1 | 636.1 | 0.0 | 0.00% | — |
| 2025-12-18 | 638.8 | 638.8 | 636.1 | 636.1 | +0.5 | +0.08% | 1,550 |
| 2025-12-17 | 635.6 | 635.6 | 635.6 | 635.6 | 0.0 | 0.00% | — |
| 2025-12-16 | 635.6 | 635.6 | 635.6 | 635.6 | 0.0 | 0.00% | — |
| 2025-12-15 | 635.6 | 635.6 | 635.6 | 635.6 | 0.0 | 0.00% | 10 |
| 2025-12-12 | 635.6 | 635.6 | 635.6 | 635.6 | -0.1 | -0.02% | 130 |
| 2025-12-11 | 643.8 | 643.8 | 635.7 | 635.7 | -2.3 | -0.36% | 30 |
| 2025-12-10 | 638.0 | 638.0 | 638.0 | 638.0 | -1.6 | -0.25% | 10 |
| 2025-12-09 | 639.6 | 639.6 | 639.6 | 639.6 | 0.0 | 0.00% | — |
| 2025-12-08 | 636.9 | 639.7 | 636.9 | 639.6 | -1.4 | -0.22% | 140 |
| 2025-12-05 | 640.9 | 641.0 | 638.1 | 641.0 | -0.3 | -0.05% | 80 |
| 2025-12-04 | 641.3 | 641.3 | 641.3 | 641.3 | +0.5 | +0.08% | 100 |
| 2025-12-03 | 640.8 | 640.8 | 640.8 | 640.8 | -1.2 | -0.19% | 20 |
| 2025-12-02 | 638.0 | 642.0 | 638.0 | 642.0 | -1.3 | -0.20% | 70 |
| 2025-12-01 | 643.3 | 643.3 | 643.3 | 643.3 | -0.7 | -0.11% | 10 |
| 2025-11-28 | 644.0 | 644.0 | 644.0 | 644.0 | 0.0 | 0.00% | — |
| 2025-11-27 | 644.0 | 644.0 | 644.0 | 644.0 | +1.2 | +0.19% | 10 |
| 2025-11-26 | 642.8 | 642.8 | 642.8 | 642.8 | +1.4 | +0.22% | 10 |
| 2025-11-25 | 643.9 | 643.9 | 641.4 | 641.4 | +0.8 | +0.12% | 110 |
| 2025-11-21 | 640.6 | 640.6 | 640.6 | 640.6 | +0.6 | +0.09% | 20 |
| 2025-11-20 | 640.0 | 640.0 | 640.0 | 640.0 | 0.0 | 0.00% | 100 |
| 2025-11-19 | 640.0 | 640.0 | 640.0 | 640.0 | -1.0 | -0.16% | 30 |
| 2025-11-18 | 641.0 | 641.0 | 641.0 | 641.0 | 0.0 | 0.00% | — |
| 2025-11-17 | 641.0 | 641.0 | 641.0 | 641.0 | -1.1 | -0.17% | 30 |
| 2025-11-14 | 642.1 | 642.1 | 642.1 | 642.1 | 0.0 | 0.00% | — |
| 2025-11-13 | 642.1 | 642.1 | 642.1 | 642.1 | 0.0 | 0.00% | — |
| 2025-11-12 | 642.1 | 642.1 | 642.1 | 642.1 | 0.0 | 0.00% | — |
| 2025-11-11 | 642.1 | 642.1 | 642.1 | 642.1 | 0.0 | 0.00% | — |
| 2025-11-10 | 642.1 | 642.1 | 642.1 | 642.1 | -0.1 | -0.02% | 10 |
| 2025-11-07 | 642.2 | 642.2 | 642.2 | 642.2 | 0.0 | 0.00% | 10 |
| 2025-11-06 | 642.2 | 642.2 | 640.0 | 642.2 | -1.3 | -0.20% | 40 |
| 2025-11-05 | 641.0 | 643.5 | 641.0 | 643.5 | +0.2 | +0.03% | 20 |
| 2025-11-04 | 643.3 | 643.3 | 643.3 | 643.3 | +2.1 | +0.33% | 10 |
| 2025-10-31 | 641.2 | 641.2 | 641.2 | 641.2 | -2.5 | -0.39% | 10 |
| 2025-10-30 | 645.2 | 645.2 | 643.7 | 643.7 | +1.4 | +0.22% | 20 |
| 2025-10-29 | 642.3 | 642.3 | 642.3 | 642.3 | -2.1 | -0.33% | 100 |
| 2025-10-28 | 644.4 | 644.4 | 644.4 | 644.4 | +0.1 | +0.02% | 10 |
| 2025-10-27 | 644.3 | 644.3 | 644.3 | 644.3 | +0.5 | +0.08% | 20 |
| 2025-10-23 | 643.8 | 643.8 | 643.8 | 643.8 | -5.0 | -0.77% | 30 |
| 2025-10-22 | 648.8 | 648.8 | 648.8 | 648.8 | 0.0 | 0.00% | — |
| 2025-10-21 | 648.8 | 648.8 | 648.8 | 648.8 | +7.4 | +1.15% | 10 |
| 2025-10-20 | 645.5 | 645.5 | 641.4 | 641.4 | -2.1 | -0.33% | 40 |
| 2025-10-17 | 643.5 | 643.5 | 643.5 | 643.5 | -2.2 | -0.34% | 20 |
| 2025-10-16 | 645.7 | 645.7 | 645.7 | 645.7 | +5.2 | +0.81% | 20 |
| 2025-10-15 | 640.5 | 640.5 | 640.5 | 640.5 | +2.3 | +0.36% | 20 |
| 2025-10-14 | 648.9 | 648.9 | 638.2 | 638.2 | +2.3 | +0.36% | 20 |
| 2025-10-10 | 635.9 | 635.9 | 635.9 | 635.9 | 0.0 | 0.00% | 10 |
| 2025-10-09 | 638.7 | 638.7 | 635.8 | 635.9 | -6.4 | -1.00% | 810 |
| 2025-10-08 | 640.0 | 642.3 | 640.0 | 642.3 | +2.3 | +0.36% | 20 |
| 2025-10-07 | 640.0 | 640.0 | 640.0 | 640.0 | 0.0 | 0.00% | — |
| 2025-10-06 | 643.1 | 643.1 | 640.0 | 640.0 | -3.2 | -0.50% | 40 |
| 2025-10-03 | 643.2 | 643.2 | 643.2 | 643.2 | 0.0 | 0.00% | — |
| 2025-10-02 | 643.4 | 643.4 | 636.8 | 643.2 | +1.4 | +0.22% | 40 |
| 2025-10-01 | 641.8 | 641.8 | 641.8 | 641.8 | 0.0 | 0.00% | — |
| 2025-09-30 | 641.8 | 641.8 | 641.8 | 641.8 | +1.8 | +0.28% | 10 |
| 2025-09-29 | 640.0 | 640.0 | 640.0 | 640.0 | +1.3 | +0.20% | 90 |
| 2025-09-26 | 642.0 | 642.0 | 638.7 | 638.7 | -3.0 | -0.47% | 40 |
| 2025-09-25 | 641.8 | 641.8 | 641.7 | 641.7 | -0.2 | -0.03% | 30 |
| 2025-09-24 | 641.9 | 641.9 | 641.9 | 641.9 | +0.2 | +0.03% | 10 |
| 2025-09-22 | 641.7 | 641.7 | 641.7 | 641.7 | -2.5 | -0.39% | 10 |
| 2025-09-19 | 644.2 | 644.2 | 644.2 | 644.2 | 0.0 | 0.00% | — |
| 2025-09-18 | 644.2 | 644.2 | 644.2 | 644.2 | +3.5 | +0.55% | 10 |
| 2025-09-17 | 631.4 | 640.7 | 631.4 | 640.7 | -0.6 | -0.09% | 20 |
| 2025-09-16 | 641.3 | 641.3 | 641.3 | 641.3 | -0.1 | -0.02% | 10 |
| 2025-09-12 | 641.4 | 641.4 | 641.4 | 641.4 | 0.0 | 0.00% | — |
| 2025-09-11 | 644.3 | 644.3 | 634.3 | 641.4 | — | — | 30 |
直近120営業日分を表示