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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 247.1 | 247.7 | 246.5 | 247.7 | +0.6 | +0.2% | 448,090 |
| 2025/02/17 | 247.9 | 247.9 | 246.5 | 247.1 | -2.6 | -1% | 189,030 |
| 2025/02/14 | 250.2 | 250.2 | 249.2 | 249.7 | -0.9 | -0.4% | 95,060 |
| 2025/02/13 | 250.6 | 251.5 | 250.3 | 250.6 | +0.4 | +0.2% | 149,010 |
| 2025/02/12 | 249.3 | 250.5 | 248.9 | 250.2 | +4.8 | +2% | 269,330 |
| 2025/02/10 | 245.5 | 245.9 | 244.7 | 245.4 | -1 | -0.4% | 153,650 |
| 2025/02/07 | 246.2 | 246.7 | 245.2 | 246.4 | -2.1 | -0.8% | 184,530 |
| 2025/02/06 | 248.5 | 249.5 | 247 | 248.5 | +0.2 | +0.1% | 566,510 |
| 2025/02/05 | 250.1 | 250.5 | 247.9 | 248.3 | -3.1 | -1.2% | 836,890 |
| 2025/02/04 | 252.4 | 252.6 | 250 | 251.4 | +2.1 | +0.8% | 176,650 |
| 2025/02/03 | 249.5 | 250.6 | 249.2 | 249.3 | -3.4 | -1.3% | 1,164,200 |
| 2025/01/31 | 251.7 | 252.8 | 250.9 | 252.7 | +1.6 | +0.6% | 157,930 |
| 2025/01/30 | 250.8 | 251.4 | 250.6 | 251.1 | +0.3 | +0.1% | 191,710 |
| 2025/01/29 | 252 | 252 | 250.8 | 250.8 | -1.6 | -0.6% | 742,550 |
| 2025/01/28 | 252 | 253.4 | 251.6 | 252.4 | +0.4 | +0.2% | 522,690 |
| 2025/01/27 | 252 | 252.4 | 250.9 | 252 | +0.2 | +0.1% | 921,530 |
| 2025/01/24 | 252.5 | 253.3 | 251.1 | 251.8 | -0.4 | -0.2% | 306,750 |
| 2025/01/23 | 252 | 252.3 | 251.5 | 252.2 | +0.2 | +0.1% | 189,830 |
| 2025/01/22 | 251.6 | 252 | 251 | 252 | +2.4 | +1% | 461,290 |
| 2025/01/21 | 250.3 | 250.3 | 248.6 | 249.6 | -0.7 | -0.3% | 205,360 |
| 2025/01/20 | 250.3 | 250.3 | 249.3 | 250.3 | +1.7 | +0.7% | 123,410 |
| 2025/01/17 | 247.1 | 248.6 | 247.1 | 248.6 | +0.4 | +0.2% | 128,100 |
| 2025/01/16 | 248 | 248.8 | 246.7 | 248.2 | +1.1 | +0.4% | 118,630 |
| 2025/01/15 | 247.8 | 248.2 | 246.6 | 247.1 | +0.8 | +0.3% | 180,140 |
| 2025/01/14 | 247 | 247 | 245.4 | 246.3 | -2.5 | -1% | 617,390 |
| 2025/01/10 | 247.5 | 248.8 | 247.4 | 248.8 | +0.3 | +0.1% | 156,550 |
| 2025/01/09 | 248.6 | 248.6 | 247.6 | 248.5 | -0.1 | ±0% | 138,640 |
| 2025/01/08 | 248.3 | 248.7 | 247.7 | 248.6 | +1 | +0.4% | 483,330 |
| 2025/01/07 | 248.1 | 248.6 | 247.6 | 247.6 | -1 | -0.4% | 284,950 |
| 2025/01/06 | 248.3 | 249 | 248 | 248.6 | -1 | -0.4% | 683,090 |
| 2024/12/30 | 250.3 | 250.3 | 249.6 | 249.6 | -1.9 | -0.8% | 418,250 |
| 2024/12/27 | 251.3 | 251.8 | 251.1 | 251.5 | +1.5 | +0.6% | 241,740 |
| 2024/12/26 | 249.7 | 250.4 | 249.2 | 250 | +1.4 | +0.6% | 93,870 |
| 2024/12/25 | 250.2 | 250.2 | 248.1 | 248.6 | +0.9 | +0.4% | 138,060 |
| 2024/12/24 | 248 | 248.3 | 247.5 | 247.7 | +0.5 | +0.2% | 170,820 |
| 2024/12/23 | 246.7 | 247.2 | 246.3 | 247.2 | +4.2 | +1.7% | 293,190 |
| 2024/12/20 | 245.4 | 245.5 | 243 | 243 | -1 | -0.4% | 247,540 |
| 2024/12/19 | 243 | 244 | 240.1 | 244 | -2.2 | -0.9% | 634,970 |
| 2024/12/18 | 246 | 246.4 | 245.8 | 246.2 | -1.4 | -0.6% | 204,420 |
| 2024/12/17 | 248.8 | 248.8 | 247.2 | 247.6 | -1.2 | -0.5% | 158,690 |
| 2024/12/16 | 247.9 | 249 | 247.5 | 248.8 | +1.8 | +0.7% | 277,990 |
| 2024/12/13 | 246 | 247.2 | 246 | 247 | +1 | +0.4% | 197,020 |
| 2024/12/12 | 245.6 | 246 | 244.7 | 246 | +0.9 | +0.4% | 103,240 |
| 2024/12/11 | 245.9 | 245.9 | 244.9 | 245.1 | -0.5 | -0.2% | 478,120 |
| 2024/12/10 | 246 | 246 | 245.1 | 245.6 | +0.9 | +0.4% | 323,370 |
| 2024/12/09 | 245 | 245 | 244.1 | 244.7 | -0.6 | -0.2% | 368,290 |
| 2024/12/06 | 245.6 | 245.8 | 244.8 | 245.3 | -0.1 | ±0% | 155,720 |
| 2024/12/05 | 246.4 | 246.6 | 245.1 | 245.4 | -0.9 | -0.4% | 1,596,990 |
| 2024/12/04 | 246.1 | 247.3 | 245.4 | 246.3 | -1.3 | -0.5% | 212,740 |
| 2024/12/03 | 247.1 | 247.9 | 246.8 | 247.6 | -0.9 | -0.4% | 246,760 |
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
