ｉシェアーズ 米国連続増配株 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 223.6 | 228.6 | 220.8 | 223.1 | -5.6 | -2.4% | 789,030 |
| 2025/04/03 | 228.6 | 230.8 | 227.8 | 228.7 | -7.8 | -3.3% | 860,290 |
| 2025/04/02 | 237 | 237 | 236 | 236.5 | -0.1 | ±0% | 232,970 |
| 2025/04/01 | 237.1 | 237.1 | 236 | 236.6 | +4.1 | +1.8% | 156,100 |
| 2025/03/31 | 234 | 234 | 232.4 | 232.5 | -6.9 | -2.9% | 467,870 |
| 2025/03/28 | 239.2 | 239.7 | 238.8 | 239.4 | +0.2 | +0.1% | 46,670 |
| 2025/03/27 | 238.3 | 239.2 | 237.9 | 239.2 | +0.5 | +0.2% | 88,610 |
| 2025/03/26 | 238.1 | 239 | 237.7 | 238.7 | -0.5 | -0.2% | 97,850 |
| 2025/03/25 | 239.7 | 240.1 | 239 | 239.2 | +2 | +0.8% | 115,600 |
| 2025/03/24 | 237 | 237.4 | 236.3 | 237.2 | +1.2 | +0.5% | 586,220 |
| 2025/03/21 | 235.2 | 236.2 | 234.6 | 236 | -0.4 | -0.2% | 107,030 |
| 2025/03/19 | 235.7 | 236.4 | 235.4 | 236.4 | -0.4 | -0.2% | 173,660 |
| 2025/03/18 | 236.6 | 237 | 236.1 | 236.8 | +4.6 | +2% | 364,100 |
| 2025/03/17 | 232.3 | 233.1 | 231.8 | 232.2 | +1.4 | +0.6% | 368,850 |
| 2025/03/14 | 229.9 | 231 | 229.4 | 230.8 | +1.2 | +0.5% | 418,740 |
| 2025/03/13 | 231.9 | 232 | 229.5 | 229.6 | -3.4 | -1.5% | 229,450 |
| 2025/03/12 | 233 | 233.4 | 232.5 | 233 | -2.6 | -1.1% | 136,390 |
| 2025/03/11 | 234.4 | 235.6 | 232.2 | 235.6 | -2.2 | -0.9% | 225,030 |
| 2025/03/10 | 237.2 | 237.9 | 236.4 | 237.8 | +1.2 | +0.5% | 563,970 |
| 2025/03/07 | 237.5 | 238 | 236.2 | 236.6 | -2.8 | -1.2% | 221,050 |
| 2025/03/06 | 239.5 | 239.9 | 239 | 239.4 | -0.5 | -0.2% | 192,590 |
| 2025/03/05 | 241.5 | 241.5 | 239.7 | 239.9 | -3.2 | -1.3% | 201,260 |
| 2025/03/04 | 242.8 | 243.3 | 241.3 | 243.1 | -2.8 | -1.1% | 250,360 |
| 2025/03/03 | 247 | 247.6 | 245.7 | 245.9 | +3.3 | +1.4% | 575,820 |
| 2025/02/28 | 243.1 | 243.1 | 240.7 | 242.6 | -0.8 | -0.3% | 287,650 |
| 2025/02/27 | 242.3 | 243.4 | 241.8 | 243.4 | -0.9 | -0.4% | 172,910 |
| 2025/02/26 | 243.3 | 244.3 | 242.5 | 244.3 | +0.4 | +0.2% | 201,040 |
| 2025/02/25 | 244 | 244.8 | 243.6 | 243.9 | -2.9 | -1.2% | 654,290 |
| 2025/02/21 | 245.5 | 246.8 | 245 | 246.8 | +1.1 | +0.4% | 389,930 |
| 2025/02/20 | 247.9 | 248.1 | 245.7 | 245.7 | -1.6 | -0.6% | 463,370 |
| 2025/02/19 | 248.1 | 248.9 | 247.3 | 247.3 | -0.4 | -0.2% | 64,710 |
| 2025/02/18 | 247.1 | 247.7 | 246.5 | 247.7 | +0.6 | +0.2% | 448,090 |
| 2025/02/17 | 247.9 | 247.9 | 246.5 | 247.1 | -2.6 | -1% | 189,030 |
| 2025/02/14 | 250.2 | 250.2 | 249.2 | 249.7 | -0.9 | -0.4% | 95,060 |
| 2025/02/13 | 250.6 | 251.5 | 250.3 | 250.6 | +0.4 | +0.2% | 149,010 |
| 2025/02/12 | 249.3 | 250.5 | 248.9 | 250.2 | +4.8 | +2% | 269,330 |
| 2025/02/10 | 245.5 | 245.9 | 244.7 | 245.4 | -1 | -0.4% | 153,650 |
| 2025/02/07 | 246.2 | 246.7 | 245.2 | 246.4 | -2.1 | -0.8% | 184,530 |
| 2025/02/06 | 248.5 | 249.5 | 247 | 248.5 | +0.2 | +0.1% | 566,510 |
| 2025/02/05 | 250.1 | 250.5 | 247.9 | 248.3 | -3.1 | -1.2% | 836,890 |
| 2025/02/04 | 252.4 | 252.6 | 250 | 251.4 | +2.1 | +0.8% | 176,650 |
| 2025/02/03 | 249.5 | 250.6 | 249.2 | 249.3 | -3.4 | -1.3% | 1,164,200 |
| 2025/01/31 | 251.7 | 252.8 | 250.9 | 252.7 | +1.6 | +0.6% | 157,930 |
| 2025/01/30 | 250.8 | 251.4 | 250.6 | 251.1 | +0.3 | +0.1% | 191,710 |
| 2025/01/29 | 252 | 252 | 250.8 | 250.8 | -1.6 | -0.6% | 742,550 |
| 2025/01/28 | 252 | 253.4 | 251.6 | 252.4 | +0.4 | +0.2% | 522,690 |
| 2025/01/27 | 252 | 252.4 | 250.9 | 252 | +0.2 | +0.1% | 921,530 |
| 2025/01/24 | 252.5 | 253.3 | 251.1 | 251.8 | -0.4 | -0.2% | 306,750 |
| 2025/01/23 | 252 | 252.3 | 251.5 | 252.2 | +0.2 | +0.1% | 189,830 |
| 2025/01/22 | 251.6 | 252 | 251 | 252 | +2.4 | +1% | 461,290 |
1～
50
件表示中 / 297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
