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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 222.3 | 222.4 | 221.5 | 222.3 | -0.2 | -0.1% | 90,660 |
| 2024/04/11 | 221.7 | 222.6 | 221.7 | 222.5 | -0.4 | -0.2% | 104,310 |
| 2024/04/10 | 222.6 | 223 | 222.5 | 222.9 | +1.2 | +0.5% | 81,160 |
| 2024/04/09 | 221.5 | 222 | 221.5 | 221.7 | +0.2 | +0.1% | 101,380 |
| 2024/04/08 | 221.7 | 222 | 221.2 | 221.5 | +0.8 | +0.4% | 138,000 |
| 2024/04/05 | 220.7 | 220.7 | 219.6 | 220.7 | -2.5 | -1.1% | 241,420 |
| 2024/04/04 | 222.9 | 223.4 | 222.7 | 223.2 | -0.3 | -0.1% | 97,780 |
| 2024/04/03 | 222.6 | 223.5 | 222.5 | 223.5 | +0.1 | ±0% | 89,730 |
| 2024/04/02 | 223.1 | 223.6 | 222.9 | 223.4 | -0.6 | -0.3% | 164,080 |
| 2024/04/01 | 224.6 | 224.6 | 223.2 | 224 | -0.5 | -0.2% | 278,100 |
| 2024/03/29 | 224.8 | 227.7 | 222.5 | 224.5 | +2.3 | +1% | 211,720 |
| 2024/03/28 | 221.7 | 222.4 | 221.7 | 222.2 | +2.1 | +1% | 137,740 |
| 2024/03/27 | 219.3 | 220.1 | 219.1 | 220.1 | +0.5 | +0.2% | 105,160 |
| 2024/03/26 | 218.9 | 219.6 | 218.9 | 219.6 | +1.4 | +0.6% | 178,650 |
| 2024/03/25 | 218.3 | 218.5 | 217.6 | 218.2 | -1 | -0.5% | 142,690 |
| 2024/03/22 | 218.5 | 219.7 | 218.5 | 219.2 | +0.6 | +0.3% | 244,390 |
| 2024/03/21 | 218.5 | 218.6 | 217.3 | 218.6 | +2.3 | +1.1% | 131,050 |
| 2024/03/19 | 214.4 | 216.3 | 214.2 | 216.3 | +2.7 | +1.3% | 307,740 |
| 2024/03/18 | 213.3 | 213.8 | 212.8 | 213.6 | +0.7 | +0.3% | 164,160 |
| 2024/03/15 | 212.5 | 213.4 | 212.5 | 212.9 | -0.1 | ±0% | 371,910 |
| 2024/03/14 | 212.2 | 213.1 | 212.1 | 213 | +0.9 | +0.4% | 82,430 |
| 2024/03/13 | 212.3 | 212.3 | 211.5 | 212.1 | +0.2 | +0.1% | 66,220 |
| 2024/03/12 | 210.1 | 211.9 | 210.1 | 211.9 | +3 | +1.4% | 56,260 |
| 2024/03/11 | 209.4 | 209.5 | 208.6 | 208.9 | -1.1 | -0.5% | 473,770 |
| 2024/03/08 | 210.5 | 210.6 | 209.7 | 210 | -0.8 | -0.4% | 177,340 |
| 2024/03/07 | 211.6 | 211.6 | 210.4 | 210.8 | -0.7 | -0.3% | 225,380 |
| 2024/03/06 | 211.6 | 212.2 | 211.2 | 211.5 | -0.1 | ±0% | 890,430 |
| 2024/03/05 | 211.6 | 211.7 | 211.5 | 211.6 | +0.3 | +0.1% | 91,060 |
| 2024/03/04 | 211.2 | 211.3 | 210.9 | 211.3 | +0.1 | ±0% | 130,970 |
| 2024/03/01 | 210.4 | 211.2 | 210.3 | 211.2 | +0.8 | +0.4% | 183,720 |
| 2024/02/29 | 211.2 | 211.3 | 210 | 210.4 | -0.8 | -0.4% | 236,790 |
| 2024/02/28 | 211.2 | 211.3 | 210.7 | 211.2 | +0.4 | +0.2% | 111,350 |
| 2024/02/27 | 211.8 | 211.8 | 210.5 | 210.8 | -1.3 | -0.6% | 706,290 |
| 2024/02/26 | 212.2 | 212.2 | 211.6 | 212.1 | +1.2 | +0.6% | 330,320 |
| 2024/02/22 | 210.9 | 211.3 | 210.6 | 210.9 | +2.2 | +1.1% | 896,930 |
| 2024/02/21 | 208.9 | 208.9 | 208.3 | 208.7 | -0.2 | -0.1% | 502,220 |
| 2024/02/20 | 209 | 209.1 | 208.5 | 208.9 | -0.1 | ±0% | 169,840 |
| 2024/02/19 | 209.4 | 209.4 | 208.7 | 209 | +0.1 | ±0% | 146,150 |
| 2024/02/16 | 207.9 | 209.4 | 207.9 | 208.9 | +3 | +1.5% | 618,990 |
| 2024/02/15 | 207.1 | 207.1 | 205.7 | 205.9 | -0.3 | -0.1% | 674,920 |
| 2024/02/14 | 206.9 | 206.9 | 205.9 | 206.2 | -0.8 | -0.4% | 413,540 |
| 2024/02/13 | 206.9 | 207.1 | 206.3 | 207 | +0.9 | +0.4% | 606,100 |
| 2024/02/09 | 206.1 | 206.2 | 205.6 | 206.1 | +1.1 | +0.5% | 148,110 |
| 2024/02/08 | 204.7 | 205 | 203.8 | 205 | +0.4 | +0.2% | 374,460 |
| 2024/02/07 | 204.5 | 204.6 | 204.2 | 204.6 | +0.5 | +0.2% | 63,500 |
| 2024/02/06 | 205.2 | 205.2 | 203.9 | 204.1 | -1.3 | -0.6% | 344,290 |
| 2024/02/05 | 205 | 206 | 205 | 205.4 | +1.8 | +0.9% | 187,660 |
| 2024/02/02 | 204 | 204 | 203 | 203.6 | +1 | +0.5% | 384,460 |
| 2024/02/01 | 203.1 | 203.1 | 202.1 | 202.6 | -3.3 | -1.6% | 418,470 |
| 2024/01/31 | 204 | 205.9 | 204 | 205.9 | +1.6 | +0.8% | 1,719,130 |
151～
200
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
