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 |
|---|---|---|---|---|---|---|---|
| 2025/10/20 | 248.8 | 249.5 | 248.1 | 248.3 | +4.1 | +1.7% | 1,046,470 |
| 2025/10/17 | 245.3 | 245.5 | 243.8 | 244.2 | -3.4 | -1.4% | 965,360 |
| 2025/10/16 | 248 | 248 | 246.5 | 247.6 | -0.4 | -0.2% | 354,000 |
| 2025/10/15 | 249 | 249.8 | 248 | 248 | +0.7 | +0.3% | 870,470 |
| 2025/10/14 | 249 | 250 | 246.8 | 247.3 | -3.3 | -1.3% | 1,451,470 |
| 2025/10/10 | 251.2 | 251.3 | 250.5 | 250.6 | -1.3 | -0.5% | 190,260 |
| 2025/10/09 | 251.8 | 251.9 | 250.6 | 251.9 | ±0 | ±0% | 52,810 |
| 2025/10/08 | 250.7 | 252.1 | 250.7 | 251.9 | +4.2 | +1.7% | 98,850 |
| 2025/10/07 | 247.3 | 247.7 | 246.9 | 247.7 | -0.2 | -0.1% | 328,210 |
| 2025/10/06 | 247.1 | 248.7 | 247 | 247.9 | +4.9 | +2% | 72,490 |
| 2025/10/03 | 242.9 | 243.6 | 242.1 | 243 | -1 | -0.4% | 119,280 |
| 2025/10/02 | 243.7 | 244.2 | 243.6 | 244 | +1 | +0.4% | 34,620 |
| 2025/10/01 | 244.4 | 244.8 | 242.8 | 243 | -0.9 | -0.4% | 39,100 |
| 2025/09/30 | 244.7 | 244.9 | 243.7 | 243.9 | -2.3 | -0.9% | 181,220 |
| 2025/09/29 | 246.5 | 247 | 245.9 | 246.2 | ±0 | ±0% | 516,040 |
| 2025/09/26 | 245.5 | 246.2 | 245.4 | 246.2 | +1.5 | +0.6% | 420,410 |
| 2025/09/25 | 244.5 | 245.1 | 244.4 | 244.7 | +1.1 | +0.5% | 164,270 |
| 2025/09/24 | 242.7 | 243.6 | 242.5 | 243.6 | +0.5 | +0.2% | 241,710 |
| 2025/09/22 | 243 | 243.6 | 242.9 | 243.1 | +0.3 | +0.1% | 281,020 |
| 2025/09/19 | 243.9 | 243.9 | 242.1 | 242.8 | -0.1 | ±0% | 56,010 |
| 2025/09/18 | 242.2 | 243.3 | 242.1 | 242.9 | +3.3 | +1.4% | 166,810 |
| 2025/09/17 | 240.1 | 241 | 239.5 | 239.6 | -1 | -0.4% | 89,620 |
| 2025/09/16 | 243.8 | 243.8 | 240.5 | 240.6 | -3 | -1.2% | 151,750 |
| 2025/09/12 | 243.4 | 244 | 243.2 | 243.6 | +1.3 | +0.5% | 142,990 |
| 2025/09/11 | 241.4 | 242.3 | 241.4 | 242.3 | +1.8 | +0.7% | 50,810 |
| 2025/09/10 | 240.5 | 240.8 | 240.2 | 240.5 | +0.8 | +0.3% | 44,760 |
| 2025/09/09 | 240.4 | 240.4 | 239.1 | 239.7 | -2.6 | -1.1% | 164,440 |
| 2025/09/08 | 243 | 243.1 | 242 | 242.3 | -0.9 | -0.4% | 319,760 |
| 2025/09/05 | 243.9 | 243.9 | 243.2 | 243.2 | -0.1 | ±0% | 35,090 |
| 2025/09/04 | 242.9 | 243.3 | 242.3 | 243.3 | -1.4 | -0.6% | 238,420 |
| 2025/09/03 | 245 | 245.5 | 244.6 | 244.7 | +0.1 | ±0% | 40,490 |
| 2025/09/02 | 243.1 | 244.7 | 243.1 | 244.6 | +1.8 | +0.7% | 164,620 |
| 2025/09/01 | 243.5 | 243.9 | 242.7 | 242.8 | +0.6 | +0.2% | 208,420 |
| 2025/08/29 | 242.1 | 242.2 | 241.7 | 242.2 | -0.8 | -0.3% | 86,640 |
| 2025/08/28 | 242.8 | 243.3 | 242.8 | 243 | +0.1 | ±0% | 17,810 |
| 2025/08/27 | 242.4 | 243 | 242.1 | 242.9 | ±0 | ±0% | 18,650 |
| 2025/08/26 | 243.5 | 243.5 | 241.3 | 242.9 | -0.8 | -0.3% | 184,410 |
| 2025/08/25 | 244 | 244.5 | 243.7 | 243.7 | -0.5 | -0.2% | 137,840 |
| 2025/08/22 | 243.8 | 244.3 | 243.7 | 244.2 | +1.9 | +0.8% | 38,010 |
| 2025/08/21 | 241.5 | 242.3 | 241.5 | 242.3 | +2.4 | +1% | 66,670 |
| 2025/08/20 | 241 | 241.2 | 239.9 | 239.9 | +0.6 | +0.3% | 380,270 |
| 2025/08/19 | 239.7 | 239.9 | 239 | 239.3 | -0.2 | -0.1% | 202,160 |
| 2025/08/18 | 237.6 | 240 | 237.6 | 239.5 | +0.2 | +0.1% | 268,290 |
| 2025/08/15 | 241 | 241 | 239.2 | 239.3 | +0.9 | +0.4% | 322,360 |
| 2025/08/14 | 240 | 240 | 238.3 | 238.4 | -0.2 | -0.1% | 52,420 |
| 2025/08/13 | 238.5 | 239.1 | 238.3 | 238.6 | +0.1 | ±0% | 108,350 |
| 2025/08/12 | 238 | 238.8 | 238 | 238.5 | +2.1 | +0.9% | 339,010 |
| 2025/08/08 | 235.5 | 236.6 | 235.5 | 236.4 | +1.4 | +0.6% | 196,830 |
| 2025/08/07 | 235.5 | 235.9 | 234.4 | 235 | -3 | -1.3% | 247,910 |
| 2025/08/06 | 237.5 | 238 | 237.1 | 238 | +1.4 | +0.6% | 477,370 |
1～
50
件表示中 / 430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
