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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 236.9 | 237.6 | 236.7 | 237.4 | +0.4 | +0.2% | 29,020 |
| 2025/02/17 | 236.9 | 237.5 | 236.4 | 237 | -1.9 | -0.8% | 340,630 |
| 2025/02/14 | 240.3 | 241 | 238.9 | 238.9 | -1.1 | -0.5% | 164,080 |
| 2025/02/13 | 240 | 241.7 | 240 | 240 | -0.8 | -0.3% | 634,120 |
| 2025/02/12 | 238.8 | 240.9 | 238.8 | 240.8 | +7.3 | +3.1% | 167,870 |
| 2025/02/10 | 234.1 | 234.3 | 233.2 | 233.5 | -0.6 | -0.3% | 206,860 |
| 2025/02/07 | 234.5 | 234.5 | 233 | 234.1 | -1.6 | -0.7% | 461,440 |
| 2025/02/06 | 236 | 237 | 234.8 | 235.7 | -1.3 | -0.5% | 124,950 |
| 2025/02/05 | 239 | 239.1 | 236.5 | 237 | -3.3 | -1.4% | 259,100 |
| 2025/02/04 | 241.1 | 241.5 | 239 | 240.3 | +2.3 | +1% | 932,580 |
| 2025/02/03 | 238.2 | 240.7 | 238 | 238 | -2.7 | -1.1% | 1,083,060 |
| 2025/01/31 | 240.2 | 241.5 | 239.7 | 240.7 | +1.1 | +0.5% | 191,400 |
| 2025/01/30 | 239.3 | 239.8 | 238.7 | 239.6 | +0.9 | +0.4% | 1,056,840 |
| 2025/01/29 | 239.3 | 239.5 | 238.3 | 238.7 | -3.6 | -1.5% | 350,760 |
| 2025/01/28 | 241.4 | 242.7 | 240.8 | 242.3 | +1.7 | +0.7% | 82,630 |
| 2025/01/27 | 240.9 | 240.9 | 239.4 | 240.6 | +1 | +0.4% | 1,572,890 |
| 2025/01/24 | 240.9 | 241.3 | 239.1 | 239.6 | -1.1 | -0.5% | 63,680 |
| 2025/01/23 | 240.2 | 240.9 | 240 | 240.7 | -0.9 | -0.4% | 83,960 |
| 2025/01/22 | 242.5 | 242.5 | 240.8 | 241.6 | +0.5 | +0.2% | 88,290 |
| 2025/01/21 | 242.2 | 242.2 | 240.4 | 241.1 | -0.9 | -0.4% | 1,337,570 |
| 2025/01/20 | 241.7 | 242 | 241 | 242 | +2 | +0.8% | 101,630 |
| 2025/01/17 | 239.5 | 240 | 238.6 | 240 | +0.9 | +0.4% | 73,530 |
| 2025/01/16 | 238.9 | 239.6 | 237.5 | 239.1 | +0.3 | +0.1% | 195,380 |
| 2025/01/15 | 239.8 | 240.1 | 238.6 | 238.8 | +1.1 | +0.5% | 179,420 |
| 2025/01/14 | 238.2 | 238.3 | 237.1 | 237.7 | -1.5 | -0.6% | 497,020 |
| 2025/01/10 | 237.7 | 239.2 | 237.7 | 239.2 | +1.1 | +0.5% | 150,120 |
| 2025/01/09 | 238.7 | 238.9 | 237.8 | 238.1 | -1.2 | -0.5% | 133,950 |
| 2025/01/08 | 239.1 | 239.5 | 238.5 | 239.3 | +2.2 | +0.9% | 76,460 |
| 2025/01/07 | 238.1 | 238.4 | 237.1 | 237.1 | -2.6 | -1.1% | 427,190 |
| 2025/01/06 | 239.4 | 239.8 | 239.1 | 239.7 | +0.8 | +0.3% | 160,210 |
| 2024/12/30 | 239.4 | 239.4 | 238.8 | 238.9 | -0.6 | -0.3% | 111,140 |
| 2024/12/27 | 239.5 | 240.1 | 239.4 | 239.5 | +0.8 | +0.3% | 184,060 |
| 2024/12/26 | 238.7 | 238.9 | 237.9 | 238.7 | ±0 | ±0% | 357,790 |
| 2024/12/25 | 239.2 | 239.2 | 237 | 238.7 | +2 | +0.8% | 212,590 |
| 2024/12/24 | 236.9 | 237.9 | 236.1 | 236.7 | +0.5 | +0.2% | 48,840 |
| 2024/12/23 | 236.3 | 236.7 | 236 | 236.2 | +2 | +0.9% | 74,890 |
| 2024/12/20 | 235.4 | 235.8 | 234 | 234.2 | -0.4 | -0.2% | 72,170 |
| 2024/12/19 | 232 | 234.6 | 230.9 | 234.6 | +0.1 | ±0% | 975,260 |
| 2024/12/18 | 235 | 235.3 | 234.5 | 234.5 | -1.1 | -0.5% | 110,270 |
| 2024/12/17 | 236.6 | 237.9 | 235.1 | 235.6 | -3.4 | -1.4% | 468,040 |
| 2024/12/16 | 238.4 | 239.4 | 238.1 | 239 | +0.8 | +0.3% | 238,340 |
| 2024/12/13 | 237.5 | 238.2 | 237.3 | 238.2 | +0.8 | +0.3% | 256,190 |
| 2024/12/12 | 237 | 237.4 | 235.9 | 237.4 | -0.5 | -0.2% | 253,760 |
| 2024/12/11 | 238 | 238.1 | 237.2 | 237.9 | +0.2 | +0.1% | 269,300 |
| 2024/12/10 | 237.8 | 238.1 | 237.2 | 237.7 | +0.6 | +0.3% | 383,180 |
| 2024/12/09 | 237.2 | 237.2 | 236.6 | 237.1 | -1.6 | -0.7% | 92,320 |
| 2024/12/06 | 239.2 | 239.3 | 238 | 238.7 | +1 | +0.4% | 47,090 |
| 2024/12/05 | 239 | 239 | 237.5 | 237.7 | -2.4 | -1% | 336,080 |
| 2024/12/04 | 240 | 240.4 | 238.9 | 240.1 | -1.1 | -0.5% | 200,640 |
| 2024/12/03 | 240.6 | 241.4 | 240.2 | 241.2 | -1.7 | -0.7% | 116,270 |
51～
100
件表示中 / 316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
