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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 246.1 | 246.1 | 245.1 | 245.5 | +0.1 | ±0% | 82,000 |
| 2024/11/20 | 244.8 | 245.4 | 243.9 | 245.4 | +0.3 | +0.1% | 33,590 |
| 2024/11/19 | 244.9 | 245.3 | 244.2 | 245.1 | +2.6 | +1.1% | 53,580 |
| 2024/11/18 | 243.4 | 243.5 | 241.6 | 242.5 | -3.4 | -1.4% | 348,170 |
| 2024/11/15 | 247 | 247 | 245.9 | 245.9 | -0.4 | -0.2% | 210,920 |
| 2024/11/14 | 245.5 | 246.6 | 245.4 | 246.3 | +2.5 | +1% | 372,590 |
| 2024/11/13 | 243.4 | 243.9 | 243.2 | 243.8 | +0.7 | +0.3% | 267,600 |
| 2024/11/12 | 243.6 | 243.9 | 242.9 | 243.1 | -2.5 | -1% | 72,420 |
| 2024/11/11 | 245 | 245.6 | 244.2 | 245.6 | -0.1 | ±0% | 94,760 |
| 2024/11/08 | 245 | 246.2 | 242.4 | 245.7 | -1.6 | -0.6% | 141,870 |
| 2024/11/07 | 248.1 | 248.5 | 245.9 | 247.3 | -0.3 | -0.1% | 423,260 |
| 2024/11/06 | 241.6 | 247.6 | 240.7 | 247.6 | +7.4 | +3.1% | 1,353,630 |
| 2024/11/05 | 240.3 | 240.5 | 239.4 | 240.2 | -1 | -0.4% | 49,250 |
| 2024/11/01 | 240 | 241.3 | 239.7 | 241.2 | ±0 | ±0% | 78,530 |
| 2024/10/31 | 241 | 242.5 | 241 | 241.2 | +0.7 | +0.3% | 32,860 |
| 2024/10/30 | 241.4 | 241.4 | 240.4 | 240.5 | -1 | -0.4% | 55,610 |
| 2024/10/29 | 242.9 | 242.9 | 241.5 | 241.5 | -1.9 | -0.8% | 142,010 |
| 2024/10/28 | 242.7 | 244 | 242.5 | 243.4 | +1.3 | +0.5% | 182,690 |
| 2024/10/25 | 242.3 | 242.8 | 241.3 | 242.1 | -1.9 | -0.8% | 267,770 |
| 2024/10/24 | 244.1 | 244.6 | 243.3 | 244 | +0.4 | +0.2% | 960,800 |
| 2024/10/23 | 241.2 | 243.7 | 241.2 | 243.6 | +3.2 | +1.3% | 354,490 |
| 2024/10/22 | 240.3 | 240.7 | 239.6 | 240.4 | +0.6 | +0.3% | 155,250 |
| 2024/10/21 | 240.6 | 240.6 | 239.5 | 239.8 | -0.1 | ±0% | 61,780 |
| 2024/10/18 | 240.8 | 240.8 | 239.8 | 239.9 | +0.6 | +0.3% | 319,900 |
| 2024/10/17 | 239.5 | 239.5 | 239 | 239.3 | +1.7 | +0.7% | 29,010 |
| 2024/10/16 | 237.7 | 238 | 237.4 | 237.6 | -2.3 | -1% | 62,260 |
| 2024/10/15 | 240 | 240.3 | 239.7 | 239.9 | +3.9 | +1.7% | 214,850 |
| 2024/10/11 | 236.6 | 236.6 | 235.5 | 236 | -0.8 | -0.3% | 51,730 |
| 2024/10/10 | 236.8 | 237.4 | 236.6 | 236.8 | +2.4 | +1% | 247,660 |
| 2024/10/09 | 234.3 | 234.4 | 233.3 | 234.4 | ±0 | ±0% | 49,310 |
| 2024/10/08 | 235.1 | 235.1 | 234 | 234.4 | -2 | -0.8% | 202,350 |
| 2024/10/07 | 237 | 237 | 236.1 | 236.4 | +4.8 | +2.1% | 146,710 |
| 2024/10/04 | 233.1 | 233.2 | 231.6 | 231.6 | -1 | -0.4% | 89,390 |
| 2024/10/03 | 232.9 | 234.1 | 232.6 | 232.6 | +4.7 | +2.1% | 163,370 |
| 2024/10/02 | 228.6 | 229.1 | 227.8 | 227.9 | ±0 | ±0% | 41,430 |
| 2024/10/01 | 226.8 | 228.2 | 226.8 | 227.9 | +4.7 | +2.1% | 68,500 |
| 2024/09/30 | 225.3 | 225.3 | 223.2 | 223.2 | -5.8 | -2.5% | 192,190 |
| 2024/09/27 | 227.3 | 229 | 226 | 229 | +2 | +0.9% | 701,160 |
| 2024/09/26 | 226.9 | 227.4 | 226.1 | 227 | +1.1 | +0.5% | 73,250 |
| 2024/09/25 | 226.2 | 226.6 | 225.1 | 225.9 | -2.1 | -0.9% | 124,220 |
| 2024/09/24 | 227.3 | 228.3 | 226.7 | 228 | +4.1 | +1.8% | 171,150 |
| 2024/09/20 | 224.6 | 224.9 | 222.9 | 223.9 | -0.5 | -0.2% | 105,690 |
| 2024/09/19 | 224.1 | 226 | 224.1 | 224.4 | +1.5 | +0.7% | 93,110 |
| 2024/09/18 | 223.5 | 223.5 | 222.2 | 222.9 | +1.2 | +0.5% | 30,330 |
| 2024/09/17 | 221.7 | 221.8 | 220.8 | 221.7 | +2.9 | +1.3% | 36,460 |
| 2024/09/13 | 220.1 | 220.1 | 218.5 | 218.8 | -2.9 | -1.3% | 166,560 |
| 2024/09/12 | 221.4 | 221.7 | 220.4 | 221.7 | +1.4 | +0.6% | 110,010 |
| 2024/09/11 | 223 | 223 | 219.2 | 220.3 | -4.3 | -1.9% | 243,790 |
| 2024/09/10 | 225.4 | 225.4 | 223.8 | 224.6 | +3 | +1.4% | 32,640 |
| 2024/09/09 | 220.8 | 221.9 | 220.5 | 221.6 | -0.9 | -0.4% | 43,470 |
1～
50
件表示中 / 209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
