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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 254.8 | 254.8 | 253.3 | 253.4 | -2.2 | -0.9% | 208,270 |
| 2025/09/12 | 254.9 | 258.8 | 254.7 | 255.6 | +2.2 | +0.9% | 55,390 |
| 2025/09/11 | 252.9 | 253.6 | 252.9 | 253.4 | +1.6 | +0.6% | 29,990 |
| 2025/09/10 | 252 | 252.2 | 251.8 | 251.8 | +0.3 | +0.1% | 153,180 |
| 2025/09/09 | 252.1 | 252.1 | 250.9 | 251.5 | -1.5 | -0.6% | 49,890 |
| 2025/09/08 | 253.7 | 253.9 | 252.6 | 253 | -0.5 | -0.2% | 84,270 |
| 2025/09/05 | 253.6 | 253.8 | 253.2 | 253.5 | +2.1 | +0.8% | 55,870 |
| 2025/09/04 | 251.5 | 251.9 | 251 | 251.4 | -0.4 | -0.2% | 45,740 |
| 2025/09/03 | 252.4 | 252.5 | 251.5 | 251.8 | -0.3 | -0.1% | 23,320 |
| 2025/09/02 | 251 | 252.5 | 251 | 252.1 | +1.6 | +0.6% | 200,510 |
| 2025/09/01 | 251.4 | 251.9 | 250.3 | 250.5 | ±0 | ±0% | 36,800 |
| 2025/08/29 | 250.6 | 250.9 | 250.4 | 250.5 | -1 | -0.4% | 55,570 |
| 2025/08/28 | 251.5 | 251.9 | 251.3 | 251.5 | -0.2 | -0.1% | 88,010 |
| 2025/08/27 | 251.1 | 251.8 | 250.8 | 251.7 | +1.1 | +0.4% | 44,960 |
| 2025/08/26 | 251.3 | 251.3 | 248.9 | 250.6 | -1 | -0.4% | 86,430 |
| 2025/08/25 | 251.6 | 252.2 | 251.4 | 251.6 | +1 | +0.4% | 151,180 |
| 2025/08/22 | 250.2 | 251 | 250.2 | 250.6 | +1 | +0.4% | 48,690 |
| 2025/08/21 | 248.9 | 249.6 | 248.9 | 249.6 | +0.9 | +0.4% | 51,310 |
| 2025/08/20 | 249.6 | 249.8 | 248.5 | 248.7 | +0.1 | ±0% | 286,570 |
| 2025/08/19 | 249.4 | 249.4 | 248.2 | 248.6 | +0.2 | +0.1% | 87,470 |
| 2025/08/18 | 248.8 | 248.9 | 248.4 | 248.4 | -0.7 | -0.3% | 53,510 |
| 2025/08/15 | 249.5 | 249.6 | 249 | 249.1 | +1.9 | +0.8% | 71,940 |
| 2025/08/14 | 248.5 | 248.5 | 247.1 | 247.2 | -0.6 | -0.2% | 91,140 |
| 2025/08/13 | 247.3 | 248.2 | 247.3 | 247.8 | +1.4 | +0.6% | 82,250 |
| 2025/08/12 | 245.7 | 246.6 | 245.7 | 246.4 | +2.4 | +1% | 209,740 |
| 2025/08/08 | 243.8 | 244.4 | 242.9 | 244 | +0.6 | +0.2% | 57,180 |
| 2025/08/07 | 244.8 | 244.8 | 243.3 | 243.4 | -2.4 | -1% | 144,610 |
| 2025/08/06 | 245 | 245.8 | 244.4 | 245.8 | +1.3 | +0.5% | 187,130 |
| 2025/08/05 | 244.5 | 245 | 243.6 | 244.5 | +1 | +0.4% | 100,320 |
| 2025/08/04 | 242 | 243.7 | 241.8 | 243.5 | -5.6 | -2.2% | 157,890 |
| 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 |
1～
50
件表示中 / 408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
