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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 223.1 | 223.8 | 222.9 | 223.8 | +1.3 | +0.6% | 158,550 |
| 2025/06/05 | 222 | 222.5 | 221.5 | 222.5 | -2.9 | -1.3% | 61,610 |
| 2025/06/04 | 225.5 | 226.3 | 224.9 | 225.4 | +1.9 | +0.9% | 46,930 |
| 2025/06/03 | 223.1 | 223.7 | 222.5 | 223.5 | +0.5 | +0.2% | 44,300 |
| 2025/06/02 | 223.7 | 223.7 | 222.3 | 223 | -0.3 | -0.1% | 606,160 |
| 2025/05/30 | 223 | 223.5 | 222 | 223.3 | -3.1 | -1.4% | 708,550 |
| 2025/05/29 | 226.1 | 226.8 | 225.7 | 226.4 | +2.4 | +1.1% | 420,840 |
| 2025/05/28 | 224 | 224.9 | 223.8 | 224 | +1.6 | +0.7% | 67,380 |
| 2025/05/27 | 222 | 222.5 | 220.4 | 222.4 | +0.5 | +0.2% | 496,060 |
| 2025/05/26 | 222 | 222 | 220.5 | 221.9 | ±0 | ±0% | 781,030 |
| 2025/05/23 | 221.8 | 221.9 | 220.2 | 221.9 | +0.1 | ±0% | 363,290 |
| 2025/05/22 | 222.2 | 222.2 | 221.5 | 221.8 | -1.9 | -0.8% | 300,990 |
| 2025/05/21 | 225.7 | 225.7 | 223.7 | 223.7 | -2.9 | -1.3% | 425,220 |
| 2025/05/20 | 227.5 | 228.1 | 225.6 | 226.6 | +0.6 | +0.3% | 505,080 |
| 2025/05/19 | 225.7 | 226.5 | 225.7 | 226 | +0.9 | +0.4% | 460,330 |
| 2025/05/16 | 225.3 | 225.5 | 224.5 | 225.1 | +3.8 | +1.7% | 168,370 |
| 2025/05/15 | 222.5 | 222.9 | 221.3 | 221.3 | -4.5 | -2% | 243,410 |
| 2025/05/14 | 227.1 | 227.1 | 225.5 | 225.8 | -2.7 | -1.2% | 60,760 |
| 2025/05/13 | 229 | 229.2 | 228 | 228.5 | +3.5 | +1.6% | 206,540 |
| 2025/05/12 | 226.2 | 226.3 | 224.5 | 225 | +0.9 | +0.4% | 1,398,950 |
| 2025/05/09 | 224.2 | 224.3 | 223.4 | 224.1 | +1.1 | +0.5% | 102,810 |
| 2025/05/08 | 221.7 | 223 | 221.3 | 223 | +2.3 | +1% | 935,540 |
| 2025/05/07 | 222.4 | 222.4 | 220.6 | 220.7 | -4.8 | -2.1% | 394,780 |
| 2025/05/02 | 224.4 | 226.6 | 224.2 | 225.5 | +2.7 | +1.2% | 501,580 |
| 2025/05/01 | 222.8 | 223.5 | 220.8 | 222.8 | +1.9 | +0.9% | 413,080 |
| 2025/04/30 | 220.8 | 221 | 220.1 | 220.9 | +1.6 | +0.7% | 126,420 |
| 2025/04/28 | 220.3 | 220.3 | 219.2 | 219.3 | -1.2 | -0.5% | 433,090 |
| 2025/04/25 | 219 | 220.8 | 218.6 | 220.5 | +2.2 | +1% | 377,670 |
| 2025/04/24 | 219.3 | 219.3 | 217.3 | 218.3 | +0.2 | +0.1% | 266,180 |
| 2025/04/23 | 220.2 | 220.2 | 217.8 | 218.1 | +7.1 | +3.4% | 543,720 |
| 2025/04/22 | 212 | 212.2 | 210.2 | 211 | -2.4 | -1.1% | 220,230 |
| 2025/04/21 | 216 | 216 | 213.2 | 213.4 | -4.6 | -2.1% | 1,404,520 |
| 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 |
1～
50
件表示中 / 339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
