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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 249.7 | 250.1 | 249.1 | 249.1 | +0.8 | +0.3% | 306,450 |
| 2025/07/31 | 249.7 | 249.7 | 247.9 | 248.3 | -0.6 | -0.2% | 299,780 |
| 2025/07/30 | 249.4 | 249.4 | 248.5 | 248.9 | -0.1 | ±0% | 60,250 |
| 2025/07/29 | 250 | 250 | 249 | 249 | -1.4 | -0.6% | 169,720 |
| 2025/07/28 | 248 | 250.4 | 248 | 250.4 | +2.9 | +1.2% | 200,860 |
| 2025/07/25 | 247.3 | 248.4 | 247.1 | 247.5 | +1.4 | +0.6% | 100,260 |
| 2025/07/24 | 246.3 | 246.5 | 245.3 | 246.1 | +0.5 | +0.2% | 142,260 |
| 2025/07/23 | 245.9 | 246.3 | 244.5 | 245.6 | +0.7 | +0.3% | 2,809,300 |
| 2025/07/22 | 244.6 | 245.2 | 244.4 | 244.9 | -2.9 | -1.2% | 122,210 |
| 2025/07/18 | 246.8 | 248.2 | 246.8 | 247.8 | +2.3 | +0.9% | 59,480 |
| 2025/07/17 | 244.1 | 245.6 | 244.1 | 245.5 | +1.6 | +0.7% | 27,320 |
| 2025/07/16 | 244.5 | 244.8 | 243.8 | 243.9 | -1.9 | -0.8% | 54,940 |
| 2025/07/15 | 245.4 | 245.9 | 244.7 | 245.8 | +2.3 | +0.9% | 137,360 |
| 2025/07/14 | 244 | 244 | 242.7 | 243.5 | -1.3 | -0.5% | 71,750 |
| 2025/07/11 | 244.3 | 245.1 | 243.1 | 244.8 | +2.4 | +1% | 47,820 |
| 2025/07/10 | 243.1 | 243.1 | 241.9 | 242.4 | -1 | -0.4% | 25,850 |
| 2025/07/09 | 242.8 | 243.9 | 242.8 | 243.4 | +1.2 | +0.5% | 42,600 |
| 2025/07/08 | 241.7 | 242.6 | 241.6 | 242.2 | +0.7 | +0.3% | 48,960 |
| 2025/07/07 | 240.5 | 241.6 | 240.2 | 241.5 | +1.1 | +0.5% | 115,920 |
| 2025/07/04 | 241.4 | 241.8 | 240.4 | 240.4 | +1 | +0.4% | 110,970 |
| 2025/07/03 | 239 | 239.8 | 238.9 | 239.4 | +0.2 | +0.1% | 29,920 |
| 2025/07/02 | 237.8 | 239.2 | 237.2 | 239.2 | +3.7 | +1.6% | 117,640 |
| 2025/07/01 | 235.5 | 235.8 | 235.1 | 235.5 | ±0 | ±0% | 176,910 |
| 2025/06/30 | 236 | 236.2 | 234.9 | 235.5 | +0.3 | +0.1% | 210,280 |
| 2025/06/27 | 234.9 | 235.5 | 234.3 | 235.2 | +1.4 | +0.6% | 54,870 |
| 2025/06/26 | 234 | 234.1 | 233.4 | 233.8 | -1.4 | -0.6% | 29,180 |
| 2025/06/25 | 234.8 | 235.2 | 234.2 | 235.2 | +0.6 | +0.3% | 232,820 |
| 2025/06/24 | 235.3 | 235.3 | 234.2 | 234.6 | +0.4 | +0.2% | 208,440 |
| 2025/06/23 | 232.5 | 234.3 | 231.6 | 234.2 | +2.6 | +1.1% | 524,310 |
| 2025/06/20 | 230.6 | 231.6 | 230.5 | 231.6 | +0.8 | +0.3% | 82,490 |
| 2025/06/19 | 231.1 | 231.2 | 229.7 | 230.8 | -0.5 | -0.2% | 37,850 |
| 2025/06/18 | 232.2 | 232.4 | 230.7 | 231.3 | -1.2 | -0.5% | 102,060 |
| 2025/06/17 | 231.6 | 232.6 | 231.4 | 232.5 | +1.4 | +0.6% | 37,050 |
| 2025/06/16 | 231.4 | 231.9 | 230.9 | 231.1 | +0.8 | +0.3% | 97,060 |
| 2025/06/13 | 232 | 232 | 228 | 230.3 | -0.4 | -0.2% | 479,650 |
| 2025/06/12 | 231.7 | 231.7 | 230.3 | 230.7 | -2 | -0.9% | 143,100 |
| 2025/06/11 | 233 | 233 | 232.4 | 232.7 | +1.6 | +0.7% | 35,400 |
| 2025/06/10 | 231.3 | 232.9 | 230.9 | 231.1 | ±0 | ±0% | 81,000 |
| 2025/06/09 | 231.9 | 231.9 | 230.6 | 231.1 | +1.8 | +0.8% | 40,750 |
| 2025/06/06 | 228.4 | 229.4 | 228.4 | 229.3 | +1.2 | +0.5% | 24,260 |
| 2025/06/05 | 227.5 | 228.1 | 226.9 | 228.1 | -2.3 | -1% | 70,040 |
| 2025/06/04 | 229.9 | 230.5 | 229.5 | 230.4 | +3.5 | +1.5% | 40,760 |
| 2025/06/03 | 226.5 | 227 | 225.6 | 226.9 | +1 | +0.4% | 44,220 |
| 2025/06/02 | 227.3 | 227.3 | 225.9 | 225.9 | -1.9 | -0.8% | 33,100 |
| 2025/05/30 | 227.3 | 227.8 | 226.3 | 227.8 | -3.7 | -1.6% | 96,730 |
| 2025/05/29 | 231.4 | 232.3 | 231 | 231.5 | +2.7 | +1.2% | 95,030 |
| 2025/05/28 | 228.4 | 229.4 | 227.9 | 228.8 | +3.3 | +1.5% | 168,230 |
| 2025/05/27 | 224.4 | 225.5 | 223.4 | 225.5 | +0.5 | +0.2% | 99,970 |
| 2025/05/26 | 224.5 | 225 | 223.6 | 225 | +0.1 | ±0% | 97,520 |
| 2025/05/23 | 225.1 | 225.5 | 224.2 | 224.9 | -0.3 | -0.1% | 124,220 |
1～
50
件表示中 / 378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
