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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 232.6 | 232.9 | 231.8 | 232 | +0.8 | +0.3% | 300,380 |
| 2025/07/03 | 230.8 | 231.4 | 230.5 | 231.2 | +0.9 | +0.4% | 366,850 |
| 2025/07/02 | 229.3 | 230.5 | 229.3 | 230.3 | +3.2 | +1.4% | 506,100 |
| 2025/07/01 | 227.2 | 227.5 | 227 | 227.1 | -0.2 | -0.1% | 622,330 |
| 2025/06/30 | 229.1 | 229.1 | 226.8 | 227.3 | -0.4 | -0.2% | 964,060 |
| 2025/06/27 | 228.1 | 228.1 | 227.2 | 227.7 | +1.3 | +0.6% | 409,910 |
| 2025/06/26 | 227.3 | 227.3 | 226.1 | 226.4 | -2.5 | -1.1% | 59,240 |
| 2025/06/25 | 228.9 | 228.9 | 228 | 228.9 | -0.6 | -0.3% | 675,470 |
| 2025/06/24 | 231.2 | 231.2 | 228.8 | 229.5 | -2 | -0.9% | 1,972,240 |
| 2025/06/23 | 229.3 | 231.8 | 228.4 | 231.5 | +4.3 | +1.9% | 1,536,210 |
| 2025/06/20 | 227 | 227.6 | 226.8 | 227.2 | +0.2 | +0.1% | 152,020 |
| 2025/06/19 | 226.9 | 227.4 | 226.1 | 227 | -1 | -0.4% | 145,260 |
| 2025/06/18 | 227.5 | 228.3 | 227.4 | 228 | ±0 | ±0% | 91,000 |
| 2025/06/17 | 227.4 | 228.5 | 227.4 | 228 | +0.1 | ±0% | 226,740 |
| 2025/06/16 | 227.8 | 230.5 | 227.6 | 227.9 | +0.9 | +0.4% | 313,400 |
| 2025/06/13 | 227.1 | 227.5 | 224.1 | 227 | +1 | +0.4% | 5,118,950 |
| 2025/06/12 | 226.8 | 227.2 | 225.7 | 226 | -1.7 | -0.7% | 72,390 |
| 2025/06/11 | 227.6 | 227.7 | 227 | 227.7 | +2 | +0.9% | 219,580 |
| 2025/06/10 | 226 | 227.2 | 225.3 | 225.7 | ±0 | ±0% | 1,069,670 |
| 2025/06/09 | 226.3 | 226.4 | 225.3 | 225.7 | +1.9 | +0.8% | 112,330 |
| 2025/06/06 | 223.1 | 223.8 | 222.9 | 223.8 | +1.3 | +0.6% | 158,550 |
| 2025/06/05 | 222 | 222.5 | 221.5 | 222.5 | -2.9 | -1.3% | 61,610 |
| 2025/06/04 | 225.5 | 226.3 | 224.9 | 225.4 | +1.9 | +0.9% | 46,930 |
| 2025/06/03 | 223.1 | 223.7 | 222.5 | 223.5 | +0.5 | +0.2% | 44,300 |
| 2025/06/02 | 223.7 | 223.7 | 222.3 | 223 | -0.3 | -0.1% | 606,160 |
| 2025/05/30 | 223 | 223.5 | 222 | 223.3 | -3.1 | -1.4% | 708,550 |
| 2025/05/29 | 226.1 | 226.8 | 225.7 | 226.4 | +2.4 | +1.1% | 420,840 |
| 2025/05/28 | 224 | 224.9 | 223.8 | 224 | +1.6 | +0.7% | 67,380 |
| 2025/05/27 | 222 | 222.5 | 220.4 | 222.4 | +0.5 | +0.2% | 496,060 |
| 2025/05/26 | 222 | 222 | 220.5 | 221.9 | ±0 | ±0% | 781,030 |
| 2025/05/23 | 221.8 | 221.9 | 220.2 | 221.9 | +0.1 | ±0% | 363,290 |
| 2025/05/22 | 222.2 | 222.2 | 221.5 | 221.8 | -1.9 | -0.8% | 300,990 |
| 2025/05/21 | 225.7 | 225.7 | 223.7 | 223.7 | -2.9 | -1.3% | 425,220 |
| 2025/05/20 | 227.5 | 228.1 | 225.6 | 226.6 | +0.6 | +0.3% | 505,080 |
| 2025/05/19 | 225.7 | 226.5 | 225.7 | 226 | +0.9 | +0.4% | 460,330 |
| 2025/05/16 | 225.3 | 225.5 | 224.5 | 225.1 | +3.8 | +1.7% | 168,370 |
| 2025/05/15 | 222.5 | 222.9 | 221.3 | 221.3 | -4.5 | -2% | 243,410 |
| 2025/05/14 | 227.1 | 227.1 | 225.5 | 225.8 | -2.7 | -1.2% | 60,760 |
| 2025/05/13 | 229 | 229.2 | 228 | 228.5 | +3.5 | +1.6% | 206,540 |
| 2025/05/12 | 226.2 | 226.3 | 224.5 | 225 | +0.9 | +0.4% | 1,398,950 |
| 2025/05/09 | 224.2 | 224.3 | 223.4 | 224.1 | +1.1 | +0.5% | 102,810 |
| 2025/05/08 | 221.7 | 223 | 221.3 | 223 | +2.3 | +1% | 935,540 |
| 2025/05/07 | 222.4 | 222.4 | 220.6 | 220.7 | -4.8 | -2.1% | 394,780 |
| 2025/05/02 | 224.4 | 226.6 | 224.2 | 225.5 | +2.7 | +1.2% | 501,580 |
| 2025/05/01 | 222.8 | 223.5 | 220.8 | 222.8 | +1.9 | +0.9% | 413,080 |
| 2025/04/30 | 220.8 | 221 | 220.1 | 220.9 | +1.6 | +0.7% | 126,420 |
| 2025/04/28 | 220.3 | 220.3 | 219.2 | 219.3 | -1.2 | -0.5% | 433,090 |
| 2025/04/25 | 219 | 220.8 | 218.6 | 220.5 | +2.2 | +1% | 377,670 |
| 2025/04/24 | 219.3 | 219.3 | 217.3 | 218.3 | +0.2 | +0.1% | 266,180 |
| 2025/04/23 | 220.2 | 220.2 | 217.8 | 218.1 | +7.1 | +3.4% | 543,720 |
1～
50
件表示中 / 359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
