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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 225.1 | 225.5 | 224.2 | 224.9 | -0.3 | -0.1% | 124,220 |
| 2025/05/22 | 226 | 226 | 224.9 | 225.2 | -3.3 | -1.4% | 199,110 |
| 2025/05/21 | 230.6 | 230.6 | 228.5 | 228.5 | -2.3 | -1% | 107,140 |
| 2025/05/20 | 232.1 | 232.9 | 230.2 | 230.8 | +0.6 | +0.3% | 104,560 |
| 2025/05/19 | 230.5 | 231.1 | 230 | 230.2 | -0.3 | -0.1% | 252,890 |
| 2025/05/16 | 230.8 | 230.8 | 229.6 | 230.5 | +2.9 | +1.3% | 87,880 |
| 2025/05/15 | 229.1 | 229.3 | 227.6 | 227.6 | -4 | -1.7% | 119,940 |
| 2025/05/14 | 232.8 | 232.8 | 231.3 | 231.6 | -1.9 | -0.8% | 62,770 |
| 2025/05/13 | 234.4 | 234.4 | 232.8 | 233.5 | +5.7 | +2.5% | 226,130 |
| 2025/05/12 | 227.3 | 228 | 227 | 227.8 | +2.7 | +1.2% | 311,690 |
| 2025/05/09 | 225.5 | 225.9 | 224.9 | 225.1 | +2.4 | +1.1% | 45,890 |
| 2025/05/08 | 221.2 | 223 | 221 | 222.7 | +1.9 | +0.9% | 183,620 |
| 2025/05/07 | 221.8 | 222 | 220.6 | 220.8 | -3.6 | -1.6% | 120,890 |
| 2025/05/02 | 223.2 | 226.1 | 223.2 | 224.4 | +1.7 | +0.8% | 182,020 |
| 2025/05/01 | 221.6 | 222.7 | 220.1 | 222.7 | +3.7 | +1.7% | 108,090 |
| 2025/04/30 | 218.9 | 219 | 218 | 219 | +0.9 | +0.4% | 156,430 |
| 2025/04/28 | 218.5 | 218.5 | 217.4 | 218.1 | -0.4 | -0.2% | 77,360 |
| 2025/04/25 | 217.2 | 219.3 | 217.1 | 218.5 | +3.5 | +1.6% | 258,170 |
| 2025/04/24 | 216.3 | 216.3 | 214.1 | 215 | +0.1 | ±0% | 295,440 |
| 2025/04/23 | 216.7 | 216.7 | 214 | 214.9 | +8.7 | +4.2% | 213,620 |
| 2025/04/22 | 207.1 | 207.7 | 205.7 | 206.2 | -2.9 | -1.4% | 262,190 |
| 2025/04/21 | 211.1 | 211.3 | 208.5 | 209.1 | -3.8 | -1.8% | 312,890 |
| 2025/04/18 | 213 | 214 | 212.7 | 212.9 | -0.3 | -0.1% | 116,300 |
| 2025/04/17 | 210.8 | 213.5 | 210.5 | 213.2 | +0.1 | ±0% | 149,430 |
| 2025/04/16 | 214.9 | 214.9 | 212.6 | 213.1 | -2.9 | -1.3% | 176,680 |
| 2025/04/15 | 215.7 | 216.7 | 215.4 | 216 | +2.4 | +1.1% | 132,170 |
| 2025/04/14 | 216.2 | 216.2 | 212.4 | 213.6 | +0.4 | +0.2% | 1,075,920 |
| 2025/04/11 | 210 | 213.8 | 208 | 213.2 | -8.6 | -3.9% | 449,370 |
| 2025/04/10 | 224.5 | 224.5 | 220.6 | 221.8 | +19.6 | +9.7% | 379,090 |
| 2025/04/09 | 205 | 205.6 | 200 | 202.2 | -12.6 | -5.9% | 1,832,820 |
| 2025/04/08 | 213.4 | 217.8 | 212.9 | 214.8 | +9.9 | +4.8% | 1,350,930 |
| 2025/04/07 | 207.1 | 208.9 | 204 | 204.9 | -18.2 | -8.2% | 3,126,880 |
| 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 |
1～
50
件表示中 / 329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
