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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 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 |
| 2025/08/05 | 236.5 | 236.8 | 235.5 | 236.6 | -0.2 | -0.1% | 122,390 |
| 2025/08/04 | 235.8 | 236.8 | 234.8 | 236.8 | -3.4 | -1.4% | 568,720 |
| 2025/08/01 | 239.9 | 241.2 | 239.9 | 240.2 | +1.5 | +0.6% | 347,720 |
| 2025/07/31 | 240.6 | 240.6 | 238.4 | 238.7 | -1.6 | -0.7% | 670,490 |
| 2025/07/30 | 240.7 | 240.8 | 239.9 | 240.3 | +1.4 | +0.6% | 168,960 |
| 2025/07/29 | 239.8 | 239.8 | 238.7 | 238.9 | -1.5 | -0.6% | 50,910 |
| 2025/07/28 | 240.5 | 240.5 | 239.1 | 240.4 | +2.1 | +0.9% | 658,980 |
| 2025/07/25 | 238.4 | 239.3 | 238 | 238.3 | +1.8 | +0.8% | 135,990 |
| 2025/07/24 | 236.4 | 236.6 | 235.7 | 236.5 | -0.5 | -0.2% | 311,440 |
| 2025/07/23 | 237.2 | 237.5 | 235.7 | 237 | -0.7 | -0.3% | 278,450 |
| 2025/07/22 | 236.9 | 237.7 | 236.5 | 237.7 | -3.3 | -1.4% | 398,090 |
| 2025/07/18 | 239.9 | 241 | 239.9 | 241 | +2 | +0.8% | 81,430 |
| 2025/07/17 | 237.6 | 239 | 237.6 | 239 | +2 | +0.8% | 299,820 |
| 2025/07/16 | 237.4 | 237.8 | 236.9 | 237 | -1.4 | -0.6% | 71,990 |
| 2025/07/15 | 238 | 238.8 | 237.9 | 238.4 | +1.7 | +0.7% | 979,590 |
| 2025/07/14 | 237.7 | 237.7 | 236.3 | 236.7 | -1.5 | -0.6% | 157,020 |
| 2025/07/11 | 237.9 | 238.7 | 237 | 238.2 | +2.7 | +1.1% | 1,171,570 |
| 2025/07/10 | 236.2 | 236.2 | 234.7 | 235.5 | -1.1 | -0.5% | 65,160 |
| 2025/07/09 | 236.1 | 236.9 | 236.1 | 236.6 | +3.5 | +1.5% | 258,290 |
| 2025/07/08 | 233.4 | 234.2 | 233.1 | 233.1 | +0.3 | +0.1% | 529,450 |
| 2025/07/07 | 232 | 233.3 | 231.8 | 232.8 | +0.8 | +0.3% | 448,600 |
| 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 |
1～
50
件表示中 / 390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
