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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 225 | 225.3 | 223.7 | 224.2 | +1.6 | +0.7% | 34,210 |
| 2024/09/17 | 222.9 | 223 | 222.1 | 222.6 | +2.2 | +1% | 776,800 |
| 2024/09/13 | 221.4 | 221.5 | 220 | 220.4 | -2.2 | -1% | 298,820 |
| 2024/09/12 | 221.7 | 222.6 | 220.9 | 222.6 | +3.6 | +1.6% | 497,960 |
| 2024/09/11 | 221.5 | 222.6 | 217.9 | 219 | -3.5 | -1.6% | 185,770 |
| 2024/09/10 | 222.3 | 223.3 | 222.1 | 222.5 | +2.1 | +1% | 188,170 |
| 2024/09/09 | 219.3 | 220.7 | 219.1 | 220.4 | -1.2 | -0.5% | 191,270 |
| 2024/09/06 | 223 | 223.1 | 221.1 | 221.6 | -2.9 | -1.3% | 670,440 |
| 2024/09/05 | 224.3 | 225.3 | 223.6 | 224.5 | -2.3 | -1% | 217,240 |
| 2024/09/04 | 227.7 | 228 | 226.5 | 226.8 | -4.7 | -2% | 133,350 |
| 2024/09/03 | 232.2 | 232.7 | 231.2 | 231.5 | +0.5 | +0.2% | 76,080 |
| 2024/09/02 | 231.2 | 232 | 230.2 | 231 | +3.3 | +1.4% | 124,260 |
| 2024/08/30 | 227.5 | 227.7 | 227.3 | 227.7 | +1.2 | +0.5% | 193,940 |
| 2024/08/29 | 225.3 | 226.8 | 225.3 | 226.5 | +0.1 | ±0% | 162,290 |
| 2024/08/28 | 225.7 | 227 | 225.5 | 226.4 | -0.6 | -0.3% | 70,960 |
| 2024/08/27 | 226.2 | 227.1 | 226.1 | 227 | +1.6 | +0.7% | 149,820 |
| 2024/08/26 | 224.8 | 225.4 | 224.2 | 225.4 | -0.6 | -0.3% | 140,840 |
| 2024/08/23 | 226.7 | 227.1 | 225.6 | 226 | +0.3 | +0.1% | 108,710 |
| 2024/08/22 | 225.3 | 226.2 | 225.1 | 225.7 | ±0 | ±0% | 89,010 |
| 2024/08/21 | 224.8 | 225.9 | 224 | 225.7 | -2.7 | -1.2% | 137,090 |
| 2024/08/20 | 227.3 | 228.4 | 226 | 228.4 | +3.9 | +1.7% | 327,150 |
| 2024/08/19 | 228.2 | 228.7 | 224.1 | 224.5 | -5 | -2.2% | 262,520 |
| 2024/08/16 | 229.6 | 230 | 229 | 229.5 | +5.4 | +2.4% | 246,620 |
| 2024/08/15 | 223.6 | 225 | 223.5 | 224.1 | +1.3 | +0.6% | 104,150 |
| 2024/08/14 | 222.4 | 222.9 | 221.5 | 222.8 | +1.3 | +0.6% | 107,200 |
| 2024/08/13 | 220.4 | 221.6 | 220.2 | 221.5 | +1.3 | +0.6% | 151,120 |
| 2024/08/09 | 221.3 | 224 | 219.6 | 220.2 | +5.7 | +2.7% | 267,260 |
| 2024/08/08 | 215.4 | 219 | 199.8 | 214.5 | -2.5 | -1.2% | 473,290 |
| 2024/08/07 | 214.8 | 224.6 | 214.2 | 217 | -1.1 | -0.5% | 386,300 |
| 2024/08/06 | 216.9 | 220 | 214.8 | 218.1 | +4.1 | +1.9% | 656,080 |
| 2024/08/05 | 219.4 | 220 | 214 | 214 | -13.4 | -5.9% | 1,460,300 |
| 2024/08/02 | 227.7 | 230 | 227.4 | 227.4 | -4.2 | -1.8% | 281,040 |
| 2024/08/01 | 231.1 | 233 | 229.1 | 231.6 | -3.7 | -1.6% | 450,430 |
| 2024/07/31 | 234.8 | 236.7 | 233 | 235.3 | -1.7 | -0.7% | 222,800 |
| 2024/07/30 | 235.3 | 237 | 234.8 | 237 | +1.4 | +0.6% | 68,820 |
| 2024/07/29 | 236.8 | 237.1 | 235.3 | 235.6 | +1.9 | +0.8% | 214,070 |
| 2024/07/26 | 232.8 | 234.1 | 232.8 | 233.7 | +2.9 | +1.3% | 168,400 |
| 2024/07/25 | 231.6 | 232.9 | 230 | 230.8 | -3.4 | -1.5% | 318,200 |
| 2024/07/24 | 236 | 236.6 | 233.5 | 234.2 | -3.9 | -1.6% | 520,760 |
| 2024/07/23 | 238.8 | 239.1 | 237.7 | 238.1 | -0.5 | -0.2% | 147,000 |
| 2024/07/22 | 239.7 | 239.7 | 238.4 | 238.6 | -2.7 | -1.1% | 297,660 |
| 2024/07/19 | 240.5 | 241.5 | 240 | 241.3 | +0.2 | +0.1% | 455,880 |
| 2024/07/18 | 241 | 242 | 240 | 241.1 | -1.6 | -0.7% | 260,150 |
| 2024/07/17 | 243.3 | 243.7 | 242.6 | 242.7 | +1.6 | +0.7% | 164,260 |
| 2024/07/16 | 240 | 241.1 | 239.8 | 241.1 | +1.9 | +0.8% | 837,060 |
| 2024/07/12 | 238 | 239.5 | 237.5 | 239.2 | -2.1 | -0.9% | 309,520 |
| 2024/07/11 | 240.7 | 241.4 | 240.6 | 241.3 | +2.7 | +1.1% | 113,570 |
| 2024/07/10 | 238.5 | 238.8 | 238.1 | 238.6 | +0.5 | +0.2% | 172,050 |
| 2024/07/09 | 237.9 | 238.3 | 237.6 | 238.1 | +1.1 | +0.5% | 396,810 |
| 2024/07/08 | 237.4 | 237.4 | 236.4 | 237 | -0.4 | -0.2% | 237,610 |
151～
200
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
