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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 2024/12/02 | 248.1 | 249 | 247.6 | 248.5 | -0.7 | -0.3% | 1,083,700 |
| 2024/11/29 | 251.7 | 251.7 | 247.6 | 249.2 | -2.2 | -0.9% | 139,270 |
| 2024/11/28 | 249.4 | 254.4 | 249.4 | 251.4 | +0.2 | +0.1% | 199,660 |
| 2024/11/27 | 253.2 | 253.2 | 250.9 | 251.2 | -2.1 | -0.8% | 107,620 |
| 2024/11/26 | 254 | 254 | 252.4 | 253.3 | -0.5 | -0.2% | 114,250 |
| 2024/11/25 | 253.8 | 253.9 | 252.5 | 253.8 | +1.9 | +0.8% | 234,170 |
| 2024/11/22 | 250.6 | 251.9 | 250.1 | 251.9 | +3.6 | +1.4% | 91,660 |
| 2024/11/21 | 249.9 | 249.9 | 248.3 | 248.3 | -1.4 | -0.6% | 97,980 |
| 2024/11/20 | 248.6 | 249.7 | 248.3 | 249.7 | +0.7 | +0.3% | 66,430 |
| 2024/11/19 | 249.2 | 249.3 | 248.1 | 249 | +1.3 | +0.5% | 71,200 |
| 2024/11/18 | 248.9 | 248.9 | 246.5 | 247.7 | -4 | -1.6% | 343,450 |
| 2024/11/15 | 252.7 | 252.8 | 251.6 | 251.7 | -1.3 | -0.5% | 271,230 |
| 2024/11/14 | 252.9 | 253.5 | 252.5 | 253 | +1.8 | +0.7% | 91,320 |
| 2024/11/13 | 250.6 | 251.2 | 250.6 | 251.2 | +0.6 | +0.2% | 42,400 |
| 2024/11/12 | 251.3 | 251.5 | 250.3 | 250.6 | -0.6 | -0.2% | 54,680 |
| 2024/11/11 | 250.1 | 251.3 | 250 | 251.2 | +2.4 | +1% | 118,700 |
| 2024/11/08 | 249.4 | 249.6 | 248 | 248.8 | -2.5 | -1% | 134,210 |
| 2024/11/07 | 252 | 254.4 | 250.9 | 251.3 | +1.5 | +0.6% | 531,680 |
| 2024/11/06 | 242.6 | 249.8 | 242 | 249.8 | +8.4 | +3.5% | 686,230 |
| 2024/11/05 | 241.4 | 241.6 | 240.6 | 241.4 | -0.7 | -0.3% | 69,310 |
| 2024/11/01 | 241.1 | 242.3 | 240.6 | 242.1 | -2.2 | -0.9% | 348,600 |
| 2024/10/31 | 244.9 | 245.7 | 244.1 | 244.3 | -0.8 | -0.3% | 72,630 |
| 2024/10/30 | 245.4 | 245.8 | 245 | 245.1 | -0.7 | -0.3% | 132,110 |
| 2024/10/29 | 246.3 | 246.3 | 245.4 | 245.8 | -0.8 | -0.3% | 379,150 |
| 2024/10/28 | 245.9 | 247.3 | 245.3 | 246.6 | +2 | +0.8% | 169,340 |
| 2024/10/25 | 244.8 | 245.2 | 244 | 244.6 | -1.3 | -0.5% | 74,180 |
| 2024/10/24 | 247 | 247 | 245.3 | 245.9 | -0.6 | -0.2% | 180,950 |
| 2024/10/23 | 244.6 | 246.9 | 244.6 | 246.5 | +2.1 | +0.9% | 354,170 |
| 2024/10/22 | 244.6 | 244.9 | 243.8 | 244.4 | -0.2 | -0.1% | 66,210 |
| 2024/10/21 | 245.3 | 245.3 | 244 | 244.6 | -0.3 | -0.1% | 124,920 |
| 2024/10/18 | 245.2 | 245.4 | 244.5 | 244.9 | +0.9 | +0.4% | 79,570 |
| 2024/10/17 | 244.2 | 244.4 | 243.6 | 244 | +1.4 | +0.6% | 48,140 |
| 2024/10/16 | 242.4 | 242.6 | 241.6 | 242.6 | -1.8 | -0.7% | 150,430 |
| 2024/10/15 | 244.5 | 245 | 244 | 244.4 | +5.7 | +2.4% | 134,120 |
| 2024/10/11 | 239.1 | 239.4 | 238.4 | 238.7 | -1.7 | -0.7% | 55,630 |
| 2024/10/10 | 240 | 240.8 | 240 | 240.4 | +3.5 | +1.5% | 182,760 |
| 2024/10/09 | 236.6 | 236.9 | 236 | 236.9 | +1.6 | +0.7% | 52,980 |
| 2024/10/08 | 236.5 | 236.5 | 234.9 | 235.3 | -2.3 | -1% | 98,860 |
151～
200
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
