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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 250.6 | 251.9 | 250.1 | 251.9 | +3.6 | +1.4% | 91,660 |
| 2024/11/21 | 249.9 | 249.9 | 248.3 | 248.3 | -1.4 | -0.6% | 97,980 |
| 2024/11/20 | 248.6 | 249.7 | 248.3 | 249.7 | +0.7 | +0.3% | 66,430 |
| 2024/11/19 | 249.2 | 249.3 | 248.1 | 249 | +1.3 | +0.5% | 71,200 |
| 2024/11/18 | 248.9 | 248.9 | 246.5 | 247.7 | -4 | -1.6% | 343,450 |
| 2024/11/15 | 252.7 | 252.8 | 251.6 | 251.7 | -1.3 | -0.5% | 271,230 |
| 2024/11/14 | 252.9 | 253.5 | 252.5 | 253 | +1.8 | +0.7% | 91,320 |
| 2024/11/13 | 250.6 | 251.2 | 250.6 | 251.2 | +0.6 | +0.2% | 42,400 |
| 2024/11/12 | 251.3 | 251.5 | 250.3 | 250.6 | -0.6 | -0.2% | 54,680 |
| 2024/11/11 | 250.1 | 251.3 | 250 | 251.2 | +2.4 | +1% | 118,700 |
| 2024/11/08 | 249.4 | 249.6 | 248 | 248.8 | -2.5 | -1% | 134,210 |
| 2024/11/07 | 252 | 254.4 | 250.9 | 251.3 | +1.5 | +0.6% | 531,680 |
| 2024/11/06 | 242.6 | 249.8 | 242 | 249.8 | +8.4 | +3.5% | 686,230 |
| 2024/11/05 | 241.4 | 241.6 | 240.6 | 241.4 | -0.7 | -0.3% | 69,310 |
| 2024/11/01 | 241.1 | 242.3 | 240.6 | 242.1 | -2.2 | -0.9% | 348,600 |
| 2024/10/31 | 244.9 | 245.7 | 244.1 | 244.3 | -0.8 | -0.3% | 72,630 |
| 2024/10/30 | 245.4 | 245.8 | 245 | 245.1 | -0.7 | -0.3% | 132,110 |
| 2024/10/29 | 246.3 | 246.3 | 245.4 | 245.8 | -0.8 | -0.3% | 379,150 |
| 2024/10/28 | 245.9 | 247.3 | 245.3 | 246.6 | +2 | +0.8% | 169,340 |
| 2024/10/25 | 244.8 | 245.2 | 244 | 244.6 | -1.3 | -0.5% | 74,180 |
| 2024/10/24 | 247 | 247 | 245.3 | 245.9 | -0.6 | -0.2% | 180,950 |
| 2024/10/23 | 244.6 | 246.9 | 244.6 | 246.5 | +2.1 | +0.9% | 354,170 |
| 2024/10/22 | 244.6 | 244.9 | 243.8 | 244.4 | -0.2 | -0.1% | 66,210 |
| 2024/10/21 | 245.3 | 245.3 | 244 | 244.6 | -0.3 | -0.1% | 124,920 |
| 2024/10/18 | 245.2 | 245.4 | 244.5 | 244.9 | +0.9 | +0.4% | 79,570 |
| 2024/10/17 | 244.2 | 244.4 | 243.6 | 244 | +1.4 | +0.6% | 48,140 |
| 2024/10/16 | 242.4 | 242.6 | 241.6 | 242.6 | -1.8 | -0.7% | 150,430 |
| 2024/10/15 | 244.5 | 245 | 244 | 244.4 | +5.7 | +2.4% | 134,120 |
| 2024/10/11 | 239.1 | 239.4 | 238.4 | 238.7 | -1.7 | -0.7% | 55,630 |
| 2024/10/10 | 240 | 240.8 | 240 | 240.4 | +3.5 | +1.5% | 182,760 |
| 2024/10/09 | 236.6 | 236.9 | 236 | 236.9 | +1.6 | +0.7% | 52,980 |
| 2024/10/08 | 236.5 | 236.5 | 234.9 | 235.3 | -2.3 | -1% | 98,860 |
| 2024/10/07 | 238.3 | 238.9 | 237.6 | 237.6 | +4.5 | +1.9% | 225,120 |
| 2024/10/04 | 234.3 | 234.3 | 232.7 | 233.1 | -0.9 | -0.4% | 118,640 |
| 2024/10/03 | 234.5 | 235.6 | 234 | 234 | +4.3 | +1.9% | 92,030 |
| 2024/10/02 | 229.9 | 230.6 | 229.2 | 229.7 | -1.7 | -0.7% | 75,220 |
| 2024/10/01 | 230.5 | 231.4 | 230.3 | 231.4 | +4.9 | +2.2% | 87,980 |
| 2024/09/30 | 228.4 | 228.7 | 226.4 | 226.5 | -6.9 | -3% | 1,298,950 |
| 2024/09/27 | 231 | 233.6 | 230.9 | 233.4 | +2.8 | +1.2% | 709,920 |
| 2024/09/26 | 229.9 | 230.8 | 229.5 | 230.6 | +2.3 | +1% | 500,160 |
| 2024/09/25 | 228.2 | 228.8 | 228 | 228.3 | -2 | -0.9% | 186,940 |
| 2024/09/24 | 229.5 | 230.3 | 228.8 | 230.3 | +3.7 | +1.6% | 219,220 |
| 2024/09/20 | 227.7 | 227.7 | 226.1 | 226.6 | +0.5 | +0.2% | 78,570 |
| 2024/09/19 | 226 | 227.9 | 226 | 226.1 | +1.9 | +0.8% | 70,230 |
| 2024/09/18 | 225 | 225.3 | 223.7 | 224.2 | +1.6 | +0.7% | 34,210 |
| 2024/09/17 | 222.9 | 223 | 222.1 | 222.6 | +2.2 | +1% | 776,800 |
| 2024/09/13 | 221.4 | 221.5 | 220 | 220.4 | -2.2 | -1% | 298,820 |
| 2024/09/12 | 221.7 | 222.6 | 220.9 | 222.6 | +3.6 | +1.6% | 497,960 |
| 2024/09/11 | 221.5 | 222.6 | 217.9 | 219 | -3.5 | -1.6% | 185,770 |
| 2024/09/10 | 222.3 | 223.3 | 222.1 | 222.5 | +2.1 | +1% | 188,170 |
1～
50
件表示中 / 210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
