ｉシェアーズ 米国連続増配株 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 | 227.8 | 228.6 | 227.8 | 228.1 | +1.7 | +0.8% | 106,140 |
| 2024/05/09 | 225.9 | 226.7 | 225.6 | 226.4 | +1 | +0.4% | 140,380 |
| 2024/05/08 | 224.5 | 225.5 | 224.2 | 225.4 | +0.7 | +0.3% | 126,990 |
| 2024/05/07 | 224 | 227.6 | 223.5 | 224.7 | +1.5 | +0.7% | 311,380 |
| 2024/05/02 | 223 | 223.8 | 222.6 | 223.2 | -2.4 | -1.1% | 824,510 |
| 2024/05/01 | 225.6 | 225.9 | 225 | 225.6 | -0.8 | -0.4% | 137,660 |
| 2024/04/30 | 225.5 | 226.6 | 225.1 | 226.4 | +1.5 | +0.7% | 1,172,350 |
| 2024/04/26 | 225 | 225.1 | 223.5 | 224.9 | -0.2 | -0.1% | 127,800 |
| 2024/04/25 | 224.7 | 225.5 | 224.7 | 225.1 | +0.9 | +0.4% | 380,900 |
| 2024/04/24 | 223.9 | 224.3 | 223.3 | 224.2 | +1.8 | +0.8% | 175,000 |
| 2024/04/23 | 222.7 | 222.8 | 221.8 | 222.4 | +1.3 | +0.6% | 247,540 |
| 2024/04/22 | 221 | 222 | 219.7 | 221.1 | +4.4 | +2% | 2,592,320 |
| 2024/04/19 | 218.8 | 218.8 | 213.8 | 216.7 | -1.9 | -0.9% | 2,764,200 |
| 2024/04/18 | 218 | 218.7 | 217.7 | 218.6 | +0.5 | +0.2% | 370,160 |
| 2024/04/17 | 219.1 | 219.1 | 217.9 | 218.1 | -0.9 | -0.4% | 732,360 |
| 2024/04/16 | 220 | 220 | 218.3 | 219 | -1.6 | -0.7% | 272,600 |
| 2024/04/15 | 219.6 | 220.7 | 219 | 220.6 | -0.9 | -0.4% | 394,670 |
| 2024/04/12 | 221.3 | 221.7 | 221.1 | 221.5 | ±0 | ±0% | 105,930 |
| 2024/04/11 | 221 | 221.5 | 220.7 | 221.5 | -1.1 | -0.5% | 282,490 |
| 2024/04/10 | 222.5 | 222.7 | 222.1 | 222.6 | +0.5 | +0.2% | 237,100 |
| 2024/04/09 | 221.8 | 222.2 | 221.5 | 222.1 | +0.6 | +0.3% | 127,360 |
| 2024/04/08 | 221.9 | 221.9 | 221 | 221.5 | +1.6 | +0.7% | 201,400 |
| 2024/04/05 | 220 | 220.2 | 218.9 | 219.9 | -3 | -1.3% | 685,520 |
| 2024/04/04 | 222.6 | 223 | 222.3 | 222.9 | +0.4 | +0.2% | 159,590 |
| 2024/04/03 | 222.6 | 222.9 | 221.1 | 222.5 | -1 | -0.4% | 846,560 |
| 2024/04/02 | 223.6 | 224.3 | 222.5 | 223.5 | -2 | -0.9% | 491,450 |
| 2024/04/01 | 226 | 226 | 224.8 | 225.5 | +1.7 | +0.8% | 456,860 |
| 2024/03/29 | 225.4 | 236.7 | 223.8 | 223.8 | -0.2 | -0.1% | 582,480 |
| 2024/03/28 | 224.9 | 224.9 | 223.1 | 224 | +2.3 | +1% | 170,310 |
| 2024/03/27 | 221.7 | 222.3 | 221 | 221.7 | +0.2 | +0.1% | 125,100 |
| 2024/03/26 | 221.3 | 221.5 | 221 | 221.5 | +0.5 | +0.2% | 103,190 |
| 2024/03/25 | 221.3 | 221.7 | 220.9 | 221 | -1.6 | -0.7% | 181,600 |
| 2024/03/22 | 222.6 | 223.7 | 222.6 | 222.6 | +0.5 | +0.2% | 921,750 |
| 2024/03/21 | 221.3 | 222.1 | 220.6 | 222.1 | +4.4 | +2% | 309,020 |
| 2024/03/19 | 216.2 | 217.7 | 215.2 | 217.7 | +1.9 | +0.9% | 936,760 |
| 2024/03/18 | 214.8 | 215.8 | 214.7 | 215.8 | +1.3 | +0.6% | 1,047,200 |
| 2024/03/15 | 214.8 | 215 | 214 | 214.5 | -0.8 | -0.4% | 1,404,780 |
| 2024/03/14 | 214.7 | 215.3 | 214.2 | 215.3 | +1 | +0.5% | 546,750 |
| 2024/03/13 | 214.9 | 214.9 | 213.7 | 214.3 | -0.1 | ±0% | 522,610 |
| 2024/03/12 | 212.2 | 214.5 | 212.2 | 214.4 | +2.3 | +1.1% | 1,305,900 |
| 2024/03/11 | 212 | 212.2 | 211.2 | 212.1 | -1.7 | -0.8% | 979,160 |
| 2024/03/08 | 214 | 214.2 | 213.4 | 213.8 | +0.1 | ±0% | 307,810 |
| 2024/03/07 | 215.1 | 215.1 | 213.2 | 213.7 | -1.3 | -0.6% | 1,078,890 |
| 2024/03/06 | 214.7 | 216 | 214.6 | 215 | -0.9 | -0.4% | 1,820,470 |
| 2024/03/05 | 216.4 | 216.4 | 215.9 | 215.9 | -0.1 | ±0% | 1,555,910 |
| 2024/03/04 | 215.5 | 216 | 215.3 | 216 | +0.7 | +0.3% | 284,310 |
| 2024/03/01 | 215.1 | 215.4 | 214.2 | 215.3 | +0.9 | +0.4% | 370,990 |
| 2024/02/29 | 215 | 215.2 | 213.9 | 214.4 | -0.6 | -0.3% | 437,900 |
| 2024/02/28 | 215.1 | 215.1 | 214.6 | 215 | +0.4 | +0.2% | 505,220 |
| 2024/02/27 | 215.1 | 215.1 | 214.1 | 214.6 | -0.4 | -0.2% | 3,865,730 |
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
