ｉシェアーズ 米国高配当株 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 219 | 219 | 217 | 218 | +1.5 | +0.7% | 425,790 |
| 2025/04/17 | 214.5 | 216.9 | 214 | 216.5 | +0.7 | +0.3% | 1,075,270 |
| 2025/04/16 | 217.4 | 217.5 | 215.4 | 215.8 | -2.4 | -1.1% | 1,181,510 |
| 2025/04/15 | 217.8 | 218.9 | 216.7 | 218.2 | +3.1 | +1.4% | 289,370 |
| 2025/04/14 | 218.4 | 218.9 | 214 | 215.1 | -0.1 | ±0% | 1,057,550 |
| 2025/04/11 | 215.2 | 215.5 | 210.8 | 215.2 | -8 | -3.6% | 2,351,050 |
| 2025/04/10 | 224.9 | 225.2 | 222.4 | 223.2 | +13.3 | +6.3% | 672,400 |
| 2025/04/09 | 213 | 213 | 207.9 | 209.9 | -10.4 | -4.7% | 2,091,370 |
| 2025/04/08 | 219.8 | 222.3 | 219.1 | 220.3 | +8.5 | +4% | 608,070 |
| 2025/04/07 | 216.4 | 218.4 | 211.8 | 211.8 | -20.6 | -8.9% | 1,877,270 |
| 2025/04/04 | 233.3 | 233.3 | 230.8 | 232.4 | -3 | -1.3% | 602,990 |
| 2025/04/03 | 236.1 | 237.6 | 234.7 | 235.4 | -7.7 | -3.2% | 2,169,660 |
| 2025/04/02 | 243.6 | 243.6 | 242.2 | 243.1 | -0.9 | -0.4% | 45,840 |
| 2025/04/01 | 243.9 | 244 | 243.1 | 244 | +4.4 | +1.8% | 174,740 |
| 2025/03/31 | 240.7 | 240.7 | 239.5 | 239.6 | -3.4 | -1.4% | 1,231,820 |
| 2025/03/28 | 243 | 243.4 | 242.4 | 243 | +0.6 | +0.2% | 41,690 |
| 2025/03/27 | 241 | 242.4 | 241 | 242.4 | +2.4 | +1% | 812,440 |
| 2025/03/26 | 239.1 | 240.2 | 238.9 | 240 | -1 | -0.4% | 271,950 |
| 2025/03/25 | 241.2 | 241.7 | 240.8 | 241 | +1.1 | +0.5% | 81,710 |
| 2025/03/24 | 240 | 240.4 | 239.2 | 239.9 | -0.2 | -0.1% | 559,550 |
| 2025/03/21 | 239 | 240.2 | 238.7 | 240.1 | +0.3 | +0.1% | 115,530 |
| 2025/03/19 | 239 | 241 | 238.7 | 239.8 | -1.3 | -0.5% | 37,970 |
| 2025/03/18 | 240.5 | 241.1 | 239.9 | 241.1 | +4.9 | +2.1% | 133,480 |
| 2025/03/17 | 235.9 | 236.8 | 235.4 | 236.2 | +2.2 | +0.9% | 803,030 |
| 2025/03/14 | 233.4 | 234 | 233 | 234 | +1.3 | +0.6% | 778,410 |
| 2025/03/13 | 235 | 235 | 232.3 | 232.7 | -3.5 | -1.5% | 1,131,260 |
| 2025/03/12 | 236.1 | 236.2 | 235.4 | 236.2 | -3 | -1.3% | 461,270 |
| 2025/03/11 | 237.5 | 239.2 | 236.2 | 239.2 | +2 | +0.8% | 1,444,780 |
| 2025/03/10 | 236.7 | 237.3 | 236 | 237.2 | +2.4 | +1% | 392,040 |
| 2025/03/07 | 235.8 | 235.8 | 234.4 | 234.8 | -1.3 | -0.6% | 372,900 |
| 2025/03/06 | 236.7 | 236.7 | 235.9 | 236.1 | -2.5 | -1% | 103,490 |
| 2025/03/05 | 240.7 | 240.7 | 238.4 | 238.6 | -2.4 | -1% | 773,000 |
| 2025/03/04 | 240.7 | 241 | 239.3 | 241 | -2 | -0.8% | 518,600 |
| 2025/03/03 | 244.3 | 244.3 | 242.3 | 243 | +3.3 | +1.4% | 1,035,340 |
| 2025/02/28 | 239.3 | 239.7 | 237.7 | 239.7 | +0.7 | +0.3% | 430,500 |
| 2025/02/27 | 238 | 239.1 | 237.1 | 239 | -2.5 | -1% | 568,540 |
| 2025/02/26 | 240.5 | 241.5 | 239.7 | 241.5 | +0.1 | ±0% | 262,060 |
| 2025/02/25 | 241 | 242.4 | 241 | 241.4 | +0.6 | +0.2% | 462,870 |
| 2025/02/21 | 239 | 240.8 | 239 | 240.8 | +3.7 | +1.6% | 162,020 |
| 2025/02/20 | 238.5 | 239.1 | 237.1 | 237.1 | -0.6 | -0.3% | 313,860 |
| 2025/02/19 | 238.3 | 238.8 | 237.7 | 237.7 | +0.3 | +0.1% | 164,500 |
| 2025/02/18 | 236.9 | 237.6 | 236.7 | 237.4 | +0.4 | +0.2% | 29,020 |
| 2025/02/17 | 236.9 | 237.5 | 236.4 | 237 | -1.9 | -0.8% | 340,630 |
| 2025/02/14 | 240.3 | 241 | 238.9 | 238.9 | -1.1 | -0.5% | 164,080 |
| 2025/02/13 | 240 | 241.7 | 240 | 240 | -0.8 | -0.3% | 634,120 |
| 2025/02/12 | 238.8 | 240.9 | 238.8 | 240.8 | +7.3 | +3.1% | 167,870 |
| 2025/02/10 | 234.1 | 234.3 | 233.2 | 233.5 | -0.6 | -0.3% | 206,860 |
| 2025/02/07 | 234.5 | 234.5 | 233 | 234.1 | -1.6 | -0.7% | 461,440 |
| 2025/02/06 | 236 | 237 | 234.8 | 235.7 | -1.3 | -0.5% | 124,950 |
| 2025/02/05 | 239 | 239.1 | 236.5 | 237 | -3.3 | -1.4% | 259,100 |
1～
50
件表示中 / 307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
