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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 233.9 | 234.3 | 233.4 | 234.2 | -0.5 | -0.2% | 85,770 |
| 2024/06/25 | 235.3 | 235.3 | 234.6 | 234.7 | +2.9 | +1.3% | 202,430 |
| 2024/06/24 | 231.9 | 231.9 | 231 | 231.8 | +0.8 | +0.3% | 72,910 |
| 2024/06/21 | 229 | 231 | 229 | 231 | +3.3 | +1.4% | 112,990 |
| 2024/06/20 | 227.1 | 227.9 | 227 | 227.7 | +0.6 | +0.3% | 63,440 |
| 2024/06/19 | 227.1 | 227.7 | 226.8 | 227.1 | +0.3 | +0.1% | 36,440 |
| 2024/06/18 | 226.5 | 227 | 226.1 | 226.8 | +1.1 | +0.5% | 103,320 |
| 2024/06/17 | 225.5 | 226.7 | 225.1 | 225.7 | -1.5 | -0.7% | 80,910 |
| 2024/06/14 | 226.3 | 227.2 | 225.6 | 227.2 | +0.7 | +0.3% | 130,240 |
| 2024/06/13 | 226.6 | 228.5 | 225.9 | 226.5 | -3 | -1.3% | 159,170 |
| 2024/06/12 | 227.9 | 229.5 | 227.4 | 229.5 | +0.5 | +0.2% | 86,670 |
| 2024/06/11 | 228.3 | 229.2 | 228.3 | 229 | +0.3 | +0.1% | 42,900 |
| 2024/06/10 | 227.8 | 229.1 | 227.8 | 228.7 | +1.2 | +0.5% | 70,560 |
| 2024/06/07 | 227 | 227.8 | 227 | 227.5 | +0.2 | +0.1% | 65,350 |
| 2024/06/06 | 227.4 | 227.5 | 226.6 | 227.3 | -0.1 | ±0% | 72,780 |
| 2024/06/05 | 227 | 227.6 | 226.3 | 227.4 | -0.6 | -0.3% | 103,210 |
| 2024/06/04 | 227.8 | 228.1 | 227 | 228 | -3.4 | -1.5% | 114,190 |
| 2024/06/03 | 231 | 231.7 | 230.6 | 231.4 | +5.7 | +2.5% | 168,080 |
| 2024/05/31 | 225.3 | 226 | 225.2 | 225.7 | +1.7 | +0.8% | 81,440 |
| 2024/05/30 | 225.3 | 225.6 | 224 | 224 | -2.6 | -1.1% | 261,740 |
| 2024/05/29 | 226.6 | 227.3 | 226.2 | 226.6 | -1.2 | -0.5% | 157,450 |
| 2024/05/28 | 228.3 | 228.3 | 227.3 | 227.8 | +0.2 | +0.1% | 199,600 |
| 2024/05/27 | 227.6 | 228.2 | 226.9 | 227.6 | -0.8 | -0.4% | 667,880 |
| 2024/05/24 | 227.5 | 228.5 | 227.4 | 228.4 | -2.6 | -1.1% | 277,720 |
| 2024/05/23 | 230.9 | 231.4 | 230.4 | 231 | -0.4 | -0.2% | 344,540 |
| 2024/05/22 | 231.6 | 231.8 | 231.1 | 231.4 | -0.3 | -0.1% | 56,820 |
| 2024/05/21 | 231.6 | 231.9 | 231.5 | 231.7 | -0.3 | -0.1% | 217,490 |
| 2024/05/20 | 232 | 232.3 | 231.7 | 232 | +0.9 | +0.4% | 65,180 |
| 2024/05/17 | 230 | 231.3 | 230 | 231.1 | +1.7 | +0.7% | 452,970 |
| 2024/05/16 | 229.5 | 229.9 | 228.3 | 229.4 | -1.5 | -0.6% | 169,170 |
| 2024/05/15 | 230.6 | 231.2 | 230.5 | 230.9 | +0.3 | +0.1% | 184,730 |
| 2024/05/14 | 229.8 | 230.6 | 229.7 | 230.6 | +1.3 | +0.6% | 62,490 |
| 2024/05/13 | 228.8 | 229.3 | 228.6 | 229.3 | +1.1 | +0.5% | 420,690 |
| 2024/05/10 | 227.7 | 228.6 | 227.7 | 228.2 | +1.5 | +0.7% | 149,210 |
| 2024/05/09 | 226 | 226.7 | 225.9 | 226.7 | +1.2 | +0.5% | 129,260 |
| 2024/05/08 | 225.3 | 225.5 | 224.5 | 225.5 | -0.9 | -0.4% | 155,080 |
| 2024/05/07 | 225.5 | 228.9 | 224 | 226.4 | +0.9 | +0.4% | 357,200 |
| 2024/05/02 | 225.2 | 226.1 | 225 | 225.5 | -2.5 | -1.1% | 287,780 |
| 2024/05/01 | 228 | 228.5 | 227.5 | 228 | -1.1 | -0.5% | 194,570 |
| 2024/04/30 | 228.8 | 229.2 | 228 | 229.1 | +1.1 | +0.5% | 203,210 |
| 2024/04/26 | 229.9 | 229.9 | 226.9 | 228 | -0.8 | -0.3% | 154,450 |
| 2024/04/25 | 227.8 | 228.9 | 227.8 | 228.8 | +1.7 | +0.7% | 181,770 |
| 2024/04/24 | 227.4 | 227.4 | 226.3 | 227.1 | +1.5 | +0.7% | 105,460 |
| 2024/04/23 | 225.7 | 225.7 | 225 | 225.6 | +1.9 | +0.8% | 215,090 |
| 2024/04/22 | 221.1 | 224.2 | 219.5 | 223.7 | +3.8 | +1.7% | 139,640 |
| 2024/04/19 | 219.8 | 220.8 | 218 | 219.9 | -0.1 | ±0% | 171,810 |
| 2024/04/18 | 218.9 | 220 | 218.9 | 220 | +0.8 | +0.4% | 64,940 |
| 2024/04/17 | 219.8 | 219.8 | 219 | 219.2 | -0.9 | -0.4% | 192,430 |
| 2024/04/16 | 219.9 | 220.3 | 219.5 | 220.1 | -0.4 | -0.2% | 196,990 |
| 2024/04/15 | 220.2 | 220.8 | 219.6 | 220.5 | -1.8 | -0.8% | 235,320 |
101～
150
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
