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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 219.5 | 223.1 | 203.2 | 218.3 | -6.8 | -3% | 533,210 |
| 2024/08/07 | 217.3 | 227.1 | 216.9 | 225.1 | +2.2 | +1% | 418,120 |
| 2024/08/06 | 219.6 | 222.9 | 214.5 | 222.9 | +2.9 | +1.3% | 816,360 |
| 2024/08/05 | 223 | 225 | 219 | 220 | -9.4 | -4.1% | 1,181,050 |
| 2024/08/02 | 229.4 | 232.9 | 228.8 | 229.4 | -3.6 | -1.5% | 291,280 |
| 2024/08/01 | 232 | 233 | 229.2 | 233 | -2.7 | -1.1% | 217,080 |
| 2024/07/31 | 234.9 | 237 | 233.5 | 235.7 | -0.7 | -0.3% | 1,344,760 |
| 2024/07/30 | 234.9 | 236.5 | 234.3 | 236.4 | +1.2 | +0.5% | 111,720 |
| 2024/07/29 | 236 | 236.4 | 234.6 | 235.2 | +1.2 | +0.5% | 294,400 |
| 2024/07/26 | 233.8 | 234.4 | 233.2 | 234 | +4.3 | +1.9% | 257,300 |
| 2024/07/25 | 231 | 231.5 | 229.1 | 229.7 | -1.3 | -0.6% | 454,640 |
| 2024/07/24 | 232 | 233 | 230.2 | 231 | -4 | -1.7% | 277,750 |
| 2024/07/23 | 235.7 | 238 | 234.6 | 235 | -2 | -0.8% | 330,450 |
| 2024/07/22 | 238 | 239 | 236.7 | 237 | -2.8 | -1.2% | 111,570 |
| 2024/07/19 | 238.3 | 239.8 | 238.3 | 239.8 | +2.3 | +1% | 129,150 |
| 2024/07/18 | 237.3 | 239 | 236.8 | 237.5 | +1 | +0.4% | 186,690 |
| 2024/07/17 | 236.5 | 237.3 | 236.3 | 236.5 | +1 | +0.4% | 110,590 |
| 2024/07/16 | 234.8 | 235.5 | 234.5 | 235.5 | +1 | +0.4% | 499,510 |
| 2024/07/12 | 234.8 | 234.8 | 232.6 | 234.5 | -1.2 | -0.5% | 274,430 |
| 2024/07/11 | 235.2 | 235.9 | 235 | 235.7 | +2.4 | +1% | 153,790 |
| 2024/07/10 | 233.1 | 233.5 | 233 | 233.3 | +0.2 | +0.1% | 75,700 |
| 2024/07/09 | 233.1 | 233.3 | 232.6 | 233.1 | +0.5 | +0.2% | 35,920 |
| 2024/07/08 | 233.3 | 233.3 | 232.2 | 232.6 | -1.2 | -0.5% | 69,930 |
| 2024/07/05 | 235.8 | 235.8 | 233.4 | 233.8 | -1.5 | -0.6% | 69,950 |
| 2024/07/04 | 235 | 235.3 | 234 | 235.3 | +0.3 | +0.1% | 368,720 |
| 2024/07/03 | 234.7 | 235 | 234.5 | 235 | -0.3 | -0.1% | 75,690 |
| 2024/07/02 | 235.2 | 235.4 | 234.7 | 235.3 | -0.2 | -0.1% | 192,420 |
| 2024/07/01 | 236 | 236 | 234.7 | 235.5 | +0.9 | +0.4% | 105,990 |
| 2024/06/28 | 234.2 | 235 | 234.1 | 234.6 | +0.6 | +0.3% | 74,850 |
| 2024/06/27 | 233.9 | 234.2 | 233.6 | 234 | -0.2 | -0.1% | 74,520 |
| 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 |
201～
250
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
