iシェアーズ MSCI ジャパン気候変動アクション ETF(2250)の株価時系列情報
iシェアーズ MSCI ジャパン気候変動アクション ETF(2250)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/12/30 | 254 | 254 | 251 | 252 | 1,500 |
| 2024/12/27 | 251 | 253 | 251 | 253 | 310 |
| 2024/12/26 | 246 | 250 | 246 | 249 | 140 |
| 2024/12/25 | 246 | 246 | 245 | 245 | 320 |
| 2024/12/24 | 246 | 246 | 245 | 246 | 2,540 |
| 2024/12/23 | 246 | 247 | 245 | 247 | 1,470 |
| 2024/12/20 | 250 | 250 | 248 | 248 | 150 |
| 2024/12/19 | 241 | 245 | 241 | 245 | 130 |
| 2024/12/18 | 247 | 247 | 245 | 246 | 750 |
| 2024/12/17 | 247 | 249 | 247 | 247 | 1,510 |
| 2024/12/16 | 249 | 249 | 247 | 247 | 150 |
| 2024/12/13 | 252 | 252 | 247 | 248 | 690 |
| 2024/12/12 | 250 | 252 | 250 | 251 | 280 |
| 2024/12/11 | 247 | 248 | 247 | 248 | 60 |
| 2024/12/10 | 249 | 249 | 247 | 247 | 130 |
| 2024/12/09 | 247 | 247 | 246 | 247 | 14,420 |
| 2024/12/06 | 247 | 247 | 246 | 246 | 120 |
| 2024/12/05 | 249 | 249 | 247 | 247 | 150 |
| 2024/12/04 | 256 | 256 | 247 | 247 | 1,630 |
| 2024/12/03 | 246 | 248 | 246 | 248 | 190 |
| 2024/12/02 | 244 | 244 | 241 | 244 | 740 |
| 2024/11/29 | 242 | 242 | 241 | 241 | 440 |
| 2024/11/28 | 240 | 242 | 240 | 242 | 100 |
| 2024/11/27 | 241 | 241 | 239 | 240 | 1,120 |
| 2024/11/26 | 253 | 253 | 240 | 241 | 270 |
| 2024/11/25 | 244 | 245 | 243 | 245 | 370 |
| 2024/11/22 | 249 | 249 | 242 | 242 | 100 |
| 2024/11/21 | 242 | 242 | 241 | 241 | 30 |
| 2024/11/20 | 245 | 245 | 242 | 242 | 90 |
| 2024/11/19 | 244 | 244 | 242 | 244 | 270 |
| 2024/11/18 | 244 | 244 | 242 | 243 | 1,630 |
| 2024/11/15 | 245 | 245 | 245 | 245 | 110 |
| 2024/11/14 | 245 | 245 | 243 | 243 | 2,060 |
| 2024/11/13 | 249 | 249 | 244 | 245 | 2,130 |
| 2024/11/12 | 248 | 250 | 247 | 249 | 170 |
| 2024/11/11 | 249 | 249 | 247 | 248 | 560 |
| 2024/11/08 | 239 | 249 | 239 | 247 | 250 |
| 2024/11/07 | 245 | 247 | 245 | 247 | 1,930 |
| 2024/11/06 | 240 | 245 | 240 | 244 | 660 |
| 2024/11/05 | 246 | 246 | 238 | 240 | 12,130 |
| 2024/11/01 | 239 | 239 | 238 | 238 | 200 |
| 2024/10/31 | 243 | 243 | 241 | 243 | 170 |
| 2024/10/30 | 242 | 243 | 242 | 243 | 3,640 |
| 2024/10/29 | 239 | 239 | 239 | 239 | 40 |
| 2024/10/28 | 236 | 239 | 235 | 239 | 670 |
| 2024/10/25 | 237 | 237 | 236 | 236 | 20 |
| 2024/10/24 | 236 | 237 | 236 | 237 | 10,220 |
| 2024/10/23 | 239 | 239 | 238 | 238 | 380 |
| 2024/10/22 | 242 | 242 | 238 | 238 | 160 |
| 2024/10/21 | 243 | 243 | 241 | 242 | 100 |
| 2024/10/18 | 243 | 243 | 242 | 242 | 130 |
| 2024/10/17 | 243 | 243 | 242 | 243 | 80 |
| 2024/10/16 | 244 | 244 | 242 | 242 | 60 |
| 2024/10/15 | 246 | 246 | 245 | 245 | 580 |
| 2024/10/11 | 243 | 243 | 243 | 243 | 80 |
| 2024/10/10 | 250 | 250 | 243 | 243 | 160 |
| 2024/10/09 | 243 | 244 | 242 | 243 | 110 |
| 2024/10/08 | 244 | 244 | 240 | 242 | 890 |
| 2024/10/07 | 242 | 245 | 242 | 245 | 750 |
| 2024/10/04 | 239 | 240 | 237 | 240 | 300 |
| 2024/10/03 | 235 | 241 | 235 | 239 | 1,540 |
| 2024/10/02 | 240 | 240 | 236 | 236 | 920 |
| 2024/10/01 | 237 | 240 | 237 | 240 | 1,680 |
| 2024/09/30 | 244 | 244 | 236 | 237 | 590 |
| 2024/09/27 | 245 | 248 | 241 | 244 | 5,240 |
| 2024/09/26 | 236 | 238 | 236 | 238 | 480 |
| 2024/09/25 | 235 | 237 | 235 | 236 | 990 |
| 2024/09/24 | 235 | 244 | 235 | 237 | 1,380 |
| 2024/09/20 | 232 | 236 | 232 | 235 | 1,840 |
| 2024/09/19 | 225 | 233 | 225 | 232 | 1,470 |
| 2024/09/18 | 224 | 227 | 224 | 226 | 1,710 |
| 2024/09/17 | 229 | 229 | 224 | 226 | 1,350 |
| 2024/09/13 | 232 | 232 | 230 | 230 | 20 |
| 2024/09/12 | 228 | 232 | 228 | 232 | 30 |
| 2024/09/11 | 231 | 231 | 223 | 228 | 2,690 |
| 2024/09/10 | 235 | 235 | 227 | 231 | 2,680 |
| 2024/09/09 | 230 | 231 | 224 | 231 | 1,590 |
| 2024/09/06 | 230 | 233 | 229 | 230 | 7,670 |
| 2024/09/05 | 233 | 234 | 226 | 233 | 3,610 |
| 2024/09/04 | 234 | 234 | 233 | 233 | 150 |
| 2024/09/03 | 236 | 236 | 233 | 234 | 4,190 |
| 2024/09/02 | 237 | 237 | 229 | 236 | 450 |
| 2024/08/30 | 236 | 236 | 230 | 234 | 220 |
| 2024/08/29 | 233 | 237 | 233 | 237 | 170 |
| 2024/08/28 | 233 | 233 | 233 | 233 | 20 |
| 2024/08/27 | 233 | 233 | 230 | 233 | 60 |
| 2024/08/26 | 234 | 234 | 229 | 233 | 970 |
| 2024/08/23 | 233 | 250 | 233 | 234 | 9,470 |
| 2024/08/22 | 231 | 249 | 231 | 240 | 7,160 |
| 2024/08/21 | 230 | 230 | 220 | 223 | 500 |
| 2024/08/20 | 230 | 231 | 230 | 230 | 100 |
| 2024/08/19 | 238 | 238 | 230 | 230 | 4,620 |
| 2024/08/16 | 229 | 238 | 229 | 238 | 600 |
| 2024/08/15 | 235 | 235 | 229 | 229 | 370 |
| 2024/08/14 | 227 | 234 | 226 | 230 | 120 |
| 2024/08/13 | 225 | 226 | 224 | 224 | 300 |
| 2024/08/09 | 220 | 223 | 202 | 221 | 1,820 |
| 2024/08/08 | 234 | 234 | 230 | 230 | 490 |
| 2024/08/07 | 217 | 254 | 217 | 234 | 1,000 |
| 2024/08/06 | 220 | 239 | 216 | 220 | 9,330 |
| 2024/08/05 | 230 | 283 | 210 | 216 | 73,030 |
| 2024/08/02 | 235 | 247 | 229 | 230 | 1,750 |
| 2024/08/01 | 252 | 252 | 242 | 243 | 360 |
| 2024/07/31 | 245 | 249 | 244 | 249 | 630 |
| 2024/07/30 | 255 | 255 | 244 | 247 | 370 |
| 2024/07/29 | 242 | 248 | 242 | 248 | 1,820 |
| 2024/07/26 | 243 | 243 | 242 | 242 | 390 |
| 2024/07/25 | 254 | 254 | 242 | 243 | 1,350 |
| 2024/07/24 | 254 | 254 | 251 | 251 | 30 |
| 2024/07/23 | 259 | 259 | 254 | 254 | 520 |
| 2024/07/22 | 257 | 257 | 253 | 253 | 1,050 |
| 2024/07/19 | 257 | 257 | 255 | 256 | 820 |
| 2024/07/18 | 263 | 263 | 257 | 258 | 440 |
| 2024/07/17 | 265 | 265 | 258 | 261 | 1,210 |
| 2024/07/16 | 262 | 270 | 260 | 270 | 340 |
| 2024/07/12 | 259 | 260 | 259 | 259 | 300 |
| 2024/07/11 | 262 | 262 | 262 | 262 | 250 |
| 2024/07/10 | 261 | 261 | 259 | 260 | 40 |
| 2024/07/09 | 251 | 259 | 251 | 259 | 190 |
| 2024/07/08 | 256 | 260 | 256 | 257 | 720 |
| 2024/07/05 | 253 | 260 | 253 | 256 | 1,190 |
| 2024/07/04 | 255 | 260 | 255 | 260 | 13,070 |
| 2024/07/03 | 253 | 255 | 252 | 255 | 550 |
| 2024/07/02 | 250 | 253 | 250 | 253 | 780 |
| 2024/07/01 | 250 | 250 | 248 | 249 | 40 |
| 2024/06/28 | 250 | 250 | 249 | 249 | 60 |
| 2024/06/27 | 247 | 247 | 245 | 247 | 460 |
| 2024/06/26 | 237 | 247 | 237 | 247 | 1,130 |
| 2024/06/25 | 241 | 245 | 241 | 245 | 430 |
| 2024/06/24 | 243 | 243 | 239 | 241 | 110 |
| 2024/06/21 | 241 | 241 | 238 | 238 | 220 |
| 2024/06/20 | 239 | 239 | 238 | 239 | 710 |
| 2024/06/19 | 239 | 239 | 239 | 239 | 40 |
| 2024/06/18 | 243 | 243 | 237 | 237 | 540 |
| 2024/06/17 | 242 | 242 | 236 | 236 | 140 |
| 2024/06/14 | 240 | 241 | 240 | 241 | 710 |
| 2024/06/13 | 242 | 242 | 240 | 241 | 510 |
| 2024/06/12 | 242 | 242 | 241 | 242 | 860 |
| 2024/06/11 | 252 | 252 | 244 | 244 | 1,180 |
| 2024/06/10 | 245 | 250 | 243 | 245 | 670 |
| 2024/06/07 | 236 | 242 | 236 | 242 | 230 |
| 2024/06/05 | 241 | 242 | 241 | 241 | 170 |
| 2024/06/04 | 242 | 244 | 242 | 244 | 210 |
| 2024/06/03 | 241 | 245 | 241 | 244 | 460 |
| 2024/05/31 | 239 | 240 | 238 | 240 | 330 |
| 2024/05/30 | 235 | 237 | 235 | 237 | 40 |
| 2024/05/29 | 242 | 242 | 239 | 239 | 1,340 |
| 2024/05/28 | 241 | 242 | 240 | 241 | 7,890 |
| 2024/05/27 | 239 | 241 | 239 | 241 | 70 |
| 2024/05/24 | 243 | 243 | 238 | 239 | 340 |
| 2024/05/23 | 239 | 239 | 239 | 239 | 20 |
| 2024/05/22 | 242 | 242 | 237 | 238 | 300 |
| 2024/05/21 | 241 | 241 | 239 | 239 | 3,170 |
| 2024/05/20 | 240 | 241 | 240 | 240 | 570 |
| 2024/05/17 | 238 | 239 | 238 | 239 | 1,000 |
| 2024/05/16 | 237 | 237 | 237 | 237 | 20 |
| 2024/05/15 | 236 | 239 | 236 | 238 | 1,810 |
| 2024/05/14 | 234 | 237 | 234 | 236 | 3,460 |
| 2024/05/13 | 234 | 234 | 233 | 234 | 3,710 |
| 2024/05/10 | 237 | 237 | 234 | 234 | 3,510 |
| 2024/05/09 | 235 | 235 | 234 | 234 | 210 |
| 2024/05/08 | 234 | 235 | 233 | 233 | 1,770 |
| 2024/05/07 | 236 | 240 | 236 | 240 | 630 |
| 2024/05/02 | 240 | 240 | 235 | 236 | 2,160 |
| 2024/05/01 | 240 | 240 | 235 | 236 | 640 |
| 2024/04/30 | 234 | 234 | 234 | 234 | 360 |
| 2024/04/26 | 230 | 231 | 229 | 231 | 400 |
| 2024/04/25 | 234 | 234 | 231 | 231 | 3,160 |
| 2024/04/24 | 234 | 234 | 234 | 234 | 60 |
| 2024/04/23 | 233 | 233 | 230 | 230 | 580 |
| 2024/04/22 | 227 | 237 | 227 | 237 | 900 |
| 2024/04/19 | 234 | 234 | 225 | 228 | 7,580 |
| 2024/04/18 | 233 | 233 | 229 | 231 | 740 |
| 2024/04/17 | 230 | 232 | 230 | 230 | 6,700 |
| 2024/04/16 | 240 | 240 | 232 | 233 | 5,700 |
| 2024/04/15 | 239 | 239 | 236 | 237 | 250 |
| 2024/04/12 | 239 | 239 | 237 | 239 | 120 |
| 2024/04/11 | 240 | 240 | 236 | 236 | 70 |
| 2024/04/10 | 240 | 240 | 236 | 237 | 296,720 |
| 2024/04/09 | 239 | 239 | 235 | 237 | 800,840 |
| 2024/04/08 | 237 | 237 | 235 | 235 | 2,790 |
| 2024/04/05 | 240 | 240 | 232 | 233 | 6,960 |
| 2024/04/04 | 237 | 237 | 236 | 236 | 1,560 |
| 2024/04/03 | 234 | 234 | 233 | 233 | 1,320 |
| 2024/04/02 | 239 | 239 | 234 | 234 | 690 |
| 2024/04/01 | 243 | 243 | 236 | 236 | 4,150 |
| 2024/03/29 | 242 | 242 | 239 | 239 | 2,300 |
| 2024/03/28 | 245 | 245 | 238 | 238 | 3,220 |
| 2024/03/27 | 243 | 243 | 240 | 242 | 6,370 |
| 2024/03/26 | 242 | 242 | 238 | 239 | 640 |
| 2024/03/25 | 240 | 240 | 239 | 239 | 1,800 |
| 2024/03/22 | 245 | 245 | 241 | 243 | 1,810 |
| 2024/03/21 | 236 | 241 | 236 | 241 | 1,210 |
| 2024/03/19 | 239 | 239 | 235 | 236 | 6,320 |
| 2024/03/18 | 237 | 237 | 233 | 235 | 820 |
| 2024/03/15 | 225 | 231 | 225 | 230 | 2,750 |
| 2024/03/14 | 230 | 230 | 228 | 230 | 160,550 |
| 2024/03/13 | 237 | 237 | 229 | 229 | 3,310 |
| 2024/03/12 | 237 | 237 | 227 | 230 | 3,180 |
| 2024/03/11 | 240 | 240 | 229 | 230 | 9,260 |
| 2024/03/08 | 242 | 242 | 235 | 236 | 3,140 |
| 2024/03/07 | 240 | 240 | 235 | 235 | 1,230 |
| 2024/03/06 | 235 | 236 | 235 | 236 | 130 |
| 2024/03/05 | 242 | 242 | 234 | 235 | 980 |
| 2024/03/04 | 243 | 243 | 234 | 234 | 3,630 |
| 2024/03/01 | 239 | 239 | 232 | 235 | 2,510 |
| 2024/02/29 | 230 | 232 | 230 | 232 | 720 |
| 2024/02/28 | 231 | 232 | 231 | 232 | 50 |
| 2024/02/27 | 239 | 239 | 232 | 232 | 2,420 |
| 2024/02/26 | 238 | 238 | 231 | 232 | 2,510 |
| 2024/02/22 | 229 | 231 | 229 | 231 | 920 |
| 2024/02/21 | 228 | 228 | 227 | 228 | 10,460 |
| 2024/02/20 | 229 | 229 | 228 | 228 | 1,000 |
| 2024/02/19 | 229 | 229 | 228 | 228 | 1,750 |
| 2024/02/16 | 227 | 228 | 227 | 228 | 810 |
| 2024/02/15 | 230 | 230 | 224 | 225 | 2,240 |
| 2024/02/14 | 227 | 227 | 224 | 225 | 1,220 |
| 2024/02/13 | 224 | 227 | 223 | 227 | 3,150 |
| 2024/02/09 | 223 | 223 | 223 | 223 | 5,200 |
| 2024/02/08 | 224 | 224 | 224 | 224 | 150 |
| 2024/02/07 | 225 | 225 | 223 | 224 | 1,520 |
| 2024/02/06 | 226 | 226 | 224 | 225 | 540 |
| 2024/02/05 | 227 | 227 | 225 | 225 | 370 |
| 2024/02/02 | 227 | 227 | 224 | 224 | 290 |
| 2024/02/01 | 227 | 227 | 223 | 224 | 1,030 |
| 2024/01/31 | 226 | 226 | 223 | 225 | 1,870 |
| 2024/01/30 | 225 | 225 | 224 | 224 | 1,510 |
| 2024/01/29 | 223 | 224 | 223 | 224 | 3,370 |
| 2024/01/26 | 223 | 223 | 221 | 221 | 480 |
| 2024/01/25 | 224 | 224 | 223 | 223 | 21,500 |
| 2024/01/24 | 225 | 225 | 225 | 225 | 610 |
| 2024/01/23 | 234 | 234 | 226 | 226 | 20,300 |
| 2024/01/22 | 230 | 230 | 224 | 226 | 3,030 |
| 2024/01/19 | 229 | 229 | 222 | 222 | 20,420 |
| 2024/01/18 | 222 | 222 | 221 | 221 | 790 |
| 2024/01/17 | 222 | 223 | 222 | 222 | 190 |
| 2024/01/16 | 226 | 226 | 223 | 223 | 2,420 |
| 2024/01/15 | 229 | 245 | 222 | 224 | 13,130 |
| 2024/01/12 | 228 | 229 | 221 | 221 | 2,040 |
| 2024/01/11 | 220 | 220 | 220 | 220 | 4,090 |
| 2024/01/10 | 213 | 217 | 213 | 217 | 3,860 |
| 2024/01/09 | 222 | 261 | 214 | 214 | 17,750 |
| 2024/01/05 | 211 | 212 | 211 | 212 | 150 |
| 2024/01/04 | 211 | 211 | 208 | 210 | 550 |