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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 239.1 | 239.5 | 238.5 | 239.3 | +2.2 | +0.9% | 76,460 |
| 2025/01/07 | 238.1 | 238.4 | 237.1 | 237.1 | -2.6 | -1.1% | 427,190 |
| 2025/01/06 | 239.4 | 239.8 | 239.1 | 239.7 | +0.8 | +0.3% | 160,210 |
| 2024/12/30 | 239.4 | 239.4 | 238.8 | 238.9 | -0.6 | -0.3% | 111,140 |
| 2024/12/27 | 239.5 | 240.1 | 239.4 | 239.5 | +0.8 | +0.3% | 184,060 |
| 2024/12/26 | 238.7 | 238.9 | 237.9 | 238.7 | ±0 | ±0% | 357,790 |
| 2024/12/25 | 239.2 | 239.2 | 237 | 238.7 | +2 | +0.8% | 212,590 |
| 2024/12/24 | 236.9 | 237.9 | 236.1 | 236.7 | +0.5 | +0.2% | 48,840 |
| 2024/12/23 | 236.3 | 236.7 | 236 | 236.2 | +2 | +0.9% | 74,890 |
| 2024/12/20 | 235.4 | 235.8 | 234 | 234.2 | -0.4 | -0.2% | 72,170 |
| 2024/12/19 | 232 | 234.6 | 230.9 | 234.6 | +0.1 | ±0% | 975,260 |
| 2024/12/18 | 235 | 235.3 | 234.5 | 234.5 | -1.1 | -0.5% | 110,270 |
| 2024/12/17 | 236.6 | 237.9 | 235.1 | 235.6 | -3.4 | -1.4% | 468,040 |
| 2024/12/16 | 238.4 | 239.4 | 238.1 | 239 | +0.8 | +0.3% | 238,340 |
| 2024/12/13 | 237.5 | 238.2 | 237.3 | 238.2 | +0.8 | +0.3% | 256,190 |
| 2024/12/12 | 237 | 237.4 | 235.9 | 237.4 | -0.5 | -0.2% | 253,760 |
| 2024/12/11 | 238 | 238.1 | 237.2 | 237.9 | +0.2 | +0.1% | 269,300 |
| 2024/12/10 | 237.8 | 238.1 | 237.2 | 237.7 | +0.6 | +0.3% | 383,180 |
| 2024/12/09 | 237.2 | 237.2 | 236.6 | 237.1 | -1.6 | -0.7% | 92,320 |
| 2024/12/06 | 239.2 | 239.3 | 238 | 238.7 | +1 | +0.4% | 47,090 |
| 2024/12/05 | 239 | 239 | 237.5 | 237.7 | -2.4 | -1% | 336,080 |
| 2024/12/04 | 240 | 240.4 | 238.9 | 240.1 | -1.1 | -0.5% | 200,640 |
| 2024/12/03 | 240.6 | 241.4 | 240.2 | 241.2 | -1.7 | -0.7% | 116,270 |
| 2024/12/02 | 242.8 | 243.8 | 242.4 | 242.9 | -0.1 | ±0% | 218,080 |
| 2024/11/29 | 245.8 | 245.8 | 242.4 | 243 | -3.9 | -1.6% | 544,560 |
| 2024/11/28 | 244.9 | 246.9 | 244.5 | 246.9 | +1 | +0.4% | 173,740 |
| 2024/11/27 | 247.1 | 247.2 | 245.8 | 245.9 | -1.6 | -0.6% | 67,660 |
| 2024/11/26 | 248.2 | 248.2 | 246.9 | 247.5 | -2.3 | -0.9% | 180,150 |
| 2024/11/25 | 250 | 250 | 248.4 | 249.8 | +1 | +0.4% | 356,610 |
| 2024/11/22 | 246.6 | 248.8 | 246.6 | 248.8 | +3.3 | +1.3% | 96,110 |
| 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 |
101～
150
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
