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）の株価チャート
株価
6/26
- 前日 (6/25)
- 630
- 始値
- 631
- 高値
- 631
- 安値
- 630
- 終値 ±0%
- 630
- 出来高 +999.99%
- 15,820
乖離率
- 株価（5日）
移動平均値 - +0.16%
629 - 株価（25日）
移動平均値 - +0.96%
624 - 出来高（5日）
移動平均値 - +397.8%
3,178
2026/01/05～2026/06/26
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2026 |
| 06/26 | 631 | 631 | 630 | 630 | 0% | 15,820 | - | +0.96% | - | - |
| 06/25 | 630 | 630 | 630 | 630 | +0.16% | 10 | - | +0.96% | - | - |
| 06/23 | 629 | 629 | 629 | 629 | +0.16% | 20 | - | +0.8% | - | - |
| 06/22 | 628 | 628 | 628 | 628 | 0% | 10 | - | +0.64% | - | - |
| 06/19 | 628 | 628 | 628 | 628 | +0.48% | 30 | - | +0.64% | - | - |
| 06/18 | 625 | 625 | 625 | 625 | -0.16% | 10 | - | +0.16% | - | - |
| 06/16 | 621 | 626 | 621 | 626 | +0.16% | 120 | - | +0.32% | - | - |
| 06/15 | 628 | 628 | 625 | 625 | -1.57% | 110 | - | +0.16% | - | - |
| 06/12 | 635 | 635 | 635 | 635 | +2.09% | 10 | - | +1.76% | - | - |
| 06/11 | 633 | 633 | 622 | 622 | -2.2% | 80 | - | -0.16% | - | - |
| 06/10 | 636 | 636 | 636 | 636 | +1.92% | 10 | - | +1.92% | - | - |
| 06/01 | 624 | 624 | 624 | 624 | -0.48% | 20 | - | +0.16% | - | - |
| 05/29 | 627 | 627 | 627 | 627 | +0.8% | 10 | - | +0.64% | - | - |
| 05/28 | 630 | 630 | 622 | 622 | +1.8% | 2,480 | - | -0.16% | - | - |
| 05/27 | 621 | 621 | 611 | 611 | -1.61% | 20 | - | -1.93% | - | - |
| 05/26 | 636 | 636 | 621 | 621 | -0.64% | 220 | - | -0.32% | - | - |
| 05/25 | 623 | 625 | 623 | 625 | -1.57% | 20 | - | +0.16% | - | - |
| 05/22 | 635 | 635 | 635 | 635 | +2.09% | 10 | - | +1.76% | - | - |
| 05/21 | 622 | 622 | 622 | 622 | +1.63% | 20 | - | -0.32% | - | - |
| 05/20 | 630 | 630 | 612 | 612 | -0.65% | 610 | - | -1.92% | - | - |
| 05/19 | 616 | 616 | 616 | 616 | +0.16% | 20 | - | -1.44% | - | - |
| 05/18 | 634 | 634 | 615 | 615 | -0.81% | 450 | - | -1.6% | - | - |
| 05/12 | 634 | 634 | 620 | 620 | -0.64% | 40 | - | -0.96% | - | - |
| 05/11 | 624 | 624 | 624 | 624 | 0% | 20 | - | -0.32% | - | - |
| 05/08 | 624 | 624 | 624 | 624 | 0% | 10 | - | -0.32% | - | - |
| 05/07 | 624 | 624 | 624 | 624 | +0.32% | 20 | - | -0.32% | - | - |
| 05/01 | 622 | 622 | 622 | 622 | +0.48% | 20 | - | -0.64% | - | - |
| 04/30 | 637 | 637 | 619 | 619 | -2.83% | 350 | - | -1.12% | - | - |
| 04/28 | 637 | 637 | 637 | 637 | +1.92% | 30 | - | +1.59% | - | - |
| 04/27 | 624 | 625 | 624 | 625 | -0.32% | 130 | - | -0.16% | - | - |
| 04/24 | 624 | 627 | 624 | 627 | +0.32% | 30 | - | +0.16% | - | - |
| 04/23 | 625 | 625 | 625 | 625 | 0% | 30 | - | -0.16% | - | - |
| 04/22 | 625 | 625 | 625 | 625 | -0.32% | 30 | - | -0.16% | - | - |
| 04/21 | 629 | 629 | 627 | 627 | +0.48% | 30 | - | 0% | - | - |
| 04/20 | 624 | 624 | 624 | 624 | +0.48% | 20 | - | -0.48% | - | - |
| 04/17 | 626 | 626 | 621 | 621 | -0.8% | 20 | - | -0.96% | - | - |
| 04/16 | 636 | 636 | 626 | 626 | 0% | 30 | - | -0.32% | - | - |
| 04/15 | 626 | 626 | 626 | 626 | +0.32% | 20 | - | -0.32% | - | - |
| 04/14 | 626 | 626 | 624 | 624 | +0.48% | 30 | - | -0.79% | - | - |
| 04/13 | 621 | 621 | 621 | 621 | -0.16% | 10 | - | -1.27% | - | - |
| 04/10 | 628 | 628 | 622 | 622 | -2.35% | 60 | - | -1.27% | - | - |
| 04/09 | 637 | 637 | 637 | 637 | +1.27% | 20 | - | +0.95% | - | - |
| 04/08 | 629 | 629 | 629 | 629 | 0% | 30 | - | -0.32% | - | - |
| 04/07 | 629 | 629 | 629 | 629 | -0.16% | 20 | - | -0.47% | - | - |
| 04/06 | 630 | 630 | 630 | 630 | 0% | 20 | - | -0.32% | - | - |
| 04/03 | 630 | 630 | 630 | 630 | +1.61% | 20 | - | -0.32% | - | - |
| 04/02 | 623 | 623 | 620 | 620 | -0.16% | 20 | - | -2.05% | - | - |
| 04/01 | 630 | 630 | 621 | 621 | -0.64% | 270 | - | -2.05% | - | - |
| 03/31 | 625 | 625 | 625 | 625 | -0.32% | 20 | - | -1.57% | - | - |
| 03/30 | 627 | 627 | 627 | 627 | -1.57% | 30 | - | -1.26% | - | - |
| 03/27 | 637 | 637 | 637 | 637 | +1.92% | 10 | - | +0.16% | - | - |
| 03/26 | 629 | 629 | 625 | 625 | +0.16% | 90 | - | -1.73% | - | - |
| 03/24 | 638 | 638 | 621 | 624 | -0.16% | 1,000 | - | -1.89% | - | - |
| 03/23 | 628 | 628 | 625 | 625 | -0.32% | 160 | - | -1.88% | - | - |
| 03/19 | 638 | 638 | 627 | 627 | -0.32% | 220 | - | -1.57% | - | - |
| 03/17 | 629 | 629 | 629 | 629 | +0.32% | 200 | - | -1.26% | - | - |
| 03/16 | 632 | 632 | 627 | 627 | -0.63% | 90 | - | -1.72% | - | - |
| 03/13 | 633 | 633 | 631 | 631 | +0.16% | 30 | - | -1.1% | - | - |
| 03/12 | 636 | 636 | 630 | 630 | -1.1% | 5,090 | - | -1.25% | - | - |
| 03/11 | 637 | 637 | 637 | 637 | +0.16% | 10 | - | -0.16% | - | - |
| 03/10 | 638 | 638 | 630 | 636 | +0.47% | 1,130 | - | -0.31% | - | - |
| 03/09 | 634 | 634 | 633 | 633 | -0.78% | 370 | - | -0.78% | - | - |
| 03/06 | 638 | 638 | 638 | 638 | -0.31% | 1,110 | - | 0% | - | - |
| 03/05 | 640 | 640 | 640 | 640 | 0% | 1,980 | - | +0.31% | - | - |
| 03/04 | 641 | 641 | 640 | 640 | -0.31% | 1,820 | - | +0.31% | - | - |
| 03/03 | 640 | 642 | 640 | 642 | 0% | 1,010 | - | +0.63% | - | - |
| 03/02 | 642 | 642 | 642 | 642 | -0.16% | 10 | - | +0.78% | - | - |
| 02/27 | 643 | 643 | 643 | 643 | +0.31% | 10 | - | +0.94% | - | - |
| 02/26 | 643 | 643 | 641 | 641 | 0% | 30 | - | +0.63% | - | - |
| 02/24 | 641 | 641 | 641 | 641 | 0% | 20 | - | +0.63% | - | - |
| 02/20 | 642 | 642 | 641 | 641 | 0% | 14,660 | - | +0.63% | - | - |
| 02/19 | 648 | 648 | 638 | 641 | 0% | 60 | - | +0.79% | - | - |
| 02/18 | 641 | 641 | 641 | 641 | +0.16% | 220 | - | +0.79% | - | - |
| 02/17 | 648 | 648 | 640 | 640 | 0% | 30 | - | +0.63% | - | - |
| 02/16 | 640 | 640 | 638 | 640 | 0% | 230 | - | +0.63% | - | - |
| 02/13 | 640 | 640 | 640 | 640 | +0.95% | 10 | - | +0.63% | - | - |
| 02/12 | 637 | 637 | 634 | 634 | -0.31% | 2,500 | - | -0.31% | - | - |
| 02/10 | 636 | 636 | 636 | 636 | 0% | 20 | - | 0% | - | - |
| 02/09 | 636 | 636 | 636 | 636 | +0.32% | 3,030 | - | 0% | - | - |
| 02/06 | 636 | 636 | 634 | 634 | -0.16% | 240 | - | -0.31% | - | - |
| 02/05 | 635 | 635 | 635 | 635 | 0% | 30 | - | -0.16% | - | - |
| 02/04 | 637 | 637 | 635 | 635 | -0.16% | 120 | - | -0.16% | - | - |
| 02/03 | 637 | 637 | 636 | 636 | +0.32% | 30 | - | 0% | - | - |
| 02/02 | 637 | 637 | 634 | 634 | -0.63% | 4,280 | - | -0.31% | - | - |
| 01/30 | 638 | 638 | 638 | 638 | +0.79% | 30 | - | +0.31% | - | - |
| 01/29 | 638 | 638 | 633 | 633 | -0.47% | 240 | - | -0.47% | - | - |
| 01/27 | 638 | 638 | 636 | 636 | +0.16% | 30 | - | 0% | - | - |
| 01/26 | 638 | 638 | 635 | 635 | +0.16% | 1,580 | - | -0.16% | - | - |
| 01/23 | 634 | 634 | 634 | 634 | -0.16% | 20 | - | -0.31% | - | - |
| 01/22 | 636 | 636 | 634 | 635 | 0% | 30 | - | -0.31% | - | - |
| 01/21 | 635 | 635 | 635 | 635 | 0% | 170 | - | -0.31% | - | - |
| 01/20 | 636 | 636 | 635 | 635 | -0.31% | 70 | - | -0.31% | - | - |
| 01/19 | 636 | 637 | 636 | 637 | -0.31% | 30 | - | 0% | - | - |
| 01/16 | 639 | 639 | 639 | 639 | +0.95% | 10 | - | +0.16% | - | - |
| 01/14 | 635 | 635 | 633 | 633 | -0.16% | 190 | - | -0.78% | - | - |
| 01/13 | 634 | 636 | 634 | 634 | -0.31% | 70 | - | -0.63% | - | - |
| 01/09 | 636 | 636 | 636 | 636 | +0.47% | 20 | - | -0.31% | - | - |
| 01/08 | 635 | 636 | 633 | 633 | -0.78% | 50 | - | -0.94% | - | - |
| 01/06 | 638 | 638 | 636 | 638 | 0% | 190 | - | -0.16% | - | - |
| 01/05 | 644 | 644 | 636 | 638 | -0.31% | 70 | - | -0.16% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
