ｉシェアーズ 米国高配当株 ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 227.7 | 228.6 | 227.7 | 228.2 | +1.5 | +0.7% | 149,210 |
| 2024/05/09 | 226 | 226.7 | 225.9 | 226.7 | +1.2 | +0.5% | 129,260 |
| 2024/05/08 | 225.3 | 225.5 | 224.5 | 225.5 | -0.9 | -0.4% | 155,080 |
| 2024/05/07 | 225.5 | 228.9 | 224 | 226.4 | +0.9 | +0.4% | 357,200 |
| 2024/05/02 | 225.2 | 226.1 | 225 | 225.5 | -2.5 | -1.1% | 287,780 |
| 2024/05/01 | 228 | 228.5 | 227.5 | 228 | -1.1 | -0.5% | 194,570 |
| 2024/04/30 | 228.8 | 229.2 | 228 | 229.1 | +1.1 | +0.5% | 203,210 |
| 2024/04/26 | 229.9 | 229.9 | 226.9 | 228 | -0.8 | -0.3% | 154,450 |
| 2024/04/25 | 227.8 | 228.9 | 227.8 | 228.8 | +1.7 | +0.7% | 181,770 |
| 2024/04/24 | 227.4 | 227.4 | 226.3 | 227.1 | +1.5 | +0.7% | 105,460 |
| 2024/04/23 | 225.7 | 225.7 | 225 | 225.6 | +1.9 | +0.8% | 215,090 |
| 2024/04/22 | 221.1 | 224.2 | 219.5 | 223.7 | +3.8 | +1.7% | 139,640 |
| 2024/04/19 | 219.8 | 220.8 | 218 | 219.9 | -0.1 | ±0% | 171,810 |
| 2024/04/18 | 218.9 | 220 | 218.9 | 220 | +0.8 | +0.4% | 64,940 |
| 2024/04/17 | 219.8 | 219.8 | 219 | 219.2 | -0.9 | -0.4% | 192,430 |
| 2024/04/16 | 219.9 | 220.3 | 219.5 | 220.1 | -0.4 | -0.2% | 196,990 |
| 2024/04/15 | 220.2 | 220.8 | 219.6 | 220.5 | -1.8 | -0.8% | 235,320 |
| 2024/04/12 | 222.3 | 222.4 | 221.5 | 222.3 | -0.2 | -0.1% | 90,660 |
| 2024/04/11 | 221.7 | 222.6 | 221.7 | 222.5 | -0.4 | -0.2% | 104,310 |
| 2024/04/10 | 222.6 | 223 | 222.5 | 222.9 | +1.2 | +0.5% | 81,160 |
| 2024/04/09 | 221.5 | 222 | 221.5 | 221.7 | +0.2 | +0.1% | 101,380 |
| 2024/04/08 | 221.7 | 222 | 221.2 | 221.5 | +0.8 | +0.4% | 138,000 |
| 2024/04/05 | 220.7 | 220.7 | 219.6 | 220.7 | -2.5 | -1.1% | 241,420 |
| 2024/04/04 | 222.9 | 223.4 | 222.7 | 223.2 | -0.3 | -0.1% | 97,780 |
| 2024/04/03 | 222.6 | 223.5 | 222.5 | 223.5 | +0.1 | ±0% | 89,730 |
| 2024/04/02 | 223.1 | 223.6 | 222.9 | 223.4 | -0.6 | -0.3% | 164,080 |
| 2024/04/01 | 224.6 | 224.6 | 223.2 | 224 | -0.5 | -0.2% | 278,100 |
| 2024/03/29 | 224.8 | 227.7 | 222.5 | 224.5 | +2.3 | +1% | 211,720 |
| 2024/03/28 | 221.7 | 222.4 | 221.7 | 222.2 | +2.1 | +1% | 137,740 |
| 2024/03/27 | 219.3 | 220.1 | 219.1 | 220.1 | +0.5 | +0.2% | 105,160 |
| 2024/03/26 | 218.9 | 219.6 | 218.9 | 219.6 | +1.4 | +0.6% | 178,650 |
| 2024/03/25 | 218.3 | 218.5 | 217.6 | 218.2 | -1 | -0.5% | 142,690 |
| 2024/03/22 | 218.5 | 219.7 | 218.5 | 219.2 | +0.6 | +0.3% | 244,390 |
| 2024/03/21 | 218.5 | 218.6 | 217.3 | 218.6 | +2.3 | +1.1% | 131,050 |
| 2024/03/19 | 214.4 | 216.3 | 214.2 | 216.3 | +2.7 | +1.3% | 307,740 |
| 2024/03/18 | 213.3 | 213.8 | 212.8 | 213.6 | +0.7 | +0.3% | 164,160 |
| 2024/03/15 | 212.5 | 213.4 | 212.5 | 212.9 | -0.1 | ±0% | 371,910 |
| 2024/03/14 | 212.2 | 213.1 | 212.1 | 213 | +0.9 | +0.4% | 82,430 |
| 2024/03/13 | 212.3 | 212.3 | 211.5 | 212.1 | +0.2 | +0.1% | 66,220 |
| 2024/03/12 | 210.1 | 211.9 | 210.1 | 211.9 | +3 | +1.4% | 56,260 |
| 2024/03/11 | 209.4 | 209.5 | 208.6 | 208.9 | -1.1 | -0.5% | 473,770 |
| 2024/03/08 | 210.5 | 210.6 | 209.7 | 210 | -0.8 | -0.4% | 177,340 |
| 2024/03/07 | 211.6 | 211.6 | 210.4 | 210.8 | -0.7 | -0.3% | 225,380 |
| 2024/03/06 | 211.6 | 212.2 | 211.2 | 211.5 | -0.1 | ±0% | 890,430 |
| 2024/03/05 | 211.6 | 211.7 | 211.5 | 211.6 | +0.3 | +0.1% | 91,060 |
| 2024/03/04 | 211.2 | 211.3 | 210.9 | 211.3 | +0.1 | ±0% | 130,970 |
| 2024/03/01 | 210.4 | 211.2 | 210.3 | 211.2 | +0.8 | +0.4% | 183,720 |
| 2024/02/29 | 211.2 | 211.3 | 210 | 210.4 | -0.8 | -0.4% | 236,790 |
| 2024/02/28 | 211.2 | 211.3 | 210.7 | 211.2 | +0.4 | +0.2% | 111,350 |
| 2024/02/27 | 211.8 | 211.8 | 210.5 | 210.8 | -1.3 | -0.6% | 706,290 |
1～
50
件表示中 / 76件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
