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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 236.5 | 236.5 | 236 | 236.5 | ±0 | ±0% | 165,600 |
| 2024/06/26 | 235.8 | 236.5 | 235.2 | 236.5 | -1.5 | -0.6% | 225,470 |
| 2024/06/25 | 237.4 | 238 | 237 | 238 | +1.6 | +0.7% | 479,020 |
| 2024/06/24 | 236.6 | 236.6 | 235.5 | 236.4 | -0.2 | -0.1% | 107,850 |
| 2024/06/21 | 235.3 | 236.6 | 235.3 | 236.6 | +2.8 | +1.2% | 92,950 |
| 2024/06/20 | 233 | 233.9 | 232.7 | 233.8 | +1 | +0.4% | 128,680 |
| 2024/06/19 | 233.5 | 233.9 | 232.8 | 232.8 | -0.3 | -0.1% | 94,960 |
| 2024/06/18 | 232.6 | 233.1 | 232.1 | 233.1 | +2.8 | +1.2% | 109,200 |
| 2024/06/17 | 230.4 | 230.9 | 229.9 | 230.3 | -1.7 | -0.7% | 202,580 |
| 2024/06/14 | 230.1 | 232 | 230 | 232 | +1.7 | +0.7% | 196,630 |
| 2024/06/13 | 230 | 230.6 | 229.8 | 230.3 | +0.6 | +0.3% | 67,120 |
| 2024/06/12 | 229.7 | 229.9 | 229.3 | 229.7 | -0.5 | -0.2% | 172,390 |
| 2024/06/11 | 229.2 | 230.3 | 229.2 | 230.2 | +0.8 | +0.3% | 77,570 |
| 2024/06/10 | 229.8 | 230 | 229 | 229.4 | +1.2 | +0.5% | 115,330 |
| 2024/06/07 | 228 | 228.3 | 227.8 | 228.2 | ±0 | ±0% | 138,790 |
| 2024/06/06 | 228 | 228.3 | 227.3 | 228.2 | +0.6 | +0.3% | 100,850 |
| 2024/06/05 | 226.7 | 227.6 | 226.3 | 227.6 | -0.2 | -0.1% | 153,170 |
| 2024/06/04 | 228 | 228.6 | 227.5 | 227.8 | -3.7 | -1.6% | 234,270 |
| 2024/06/03 | 231.4 | 231.5 | 230.4 | 231.5 | +4.7 | +2.1% | 235,950 |
| 2024/05/31 | 226.8 | 227.1 | 226.2 | 226.8 | +1.1 | +0.5% | 322,090 |
| 2024/05/30 | 226.9 | 227 | 225.5 | 225.7 | -2.4 | -1.1% | 1,452,220 |
| 2024/05/29 | 229.7 | 229.7 | 228 | 228.1 | -2.4 | -1% | 342,380 |
| 2024/05/28 | 230.2 | 230.5 | 229.9 | 230.5 | +0.5 | +0.2% | 551,350 |
| 2024/05/27 | 230.4 | 230.4 | 229.6 | 230 | -0.3 | -0.1% | 661,340 |
| 2024/05/24 | 230 | 230.5 | 229.7 | 230.3 | -2.7 | -1.2% | 315,580 |
| 2024/05/23 | 232.2 | 233.2 | 232.1 | 233 | +0.7 | +0.3% | 806,240 |
| 2024/05/22 | 232.1 | 232.4 | 232 | 232.3 | +0.2 | +0.1% | 107,260 |
| 2024/05/21 | 232.3 | 232.4 | 231.9 | 232.1 | -0.5 | -0.2% | 155,420 |
| 2024/05/20 | 232.5 | 232.9 | 232.2 | 232.6 | +0.8 | +0.3% | 148,850 |
| 2024/05/17 | 230.7 | 232 | 230.7 | 231.8 | +2.1 | +0.9% | 496,250 |
| 2024/05/16 | 229.8 | 230.3 | 228.8 | 229.7 | -0.9 | -0.4% | 137,170 |
| 2024/05/15 | 231 | 231.1 | 230.3 | 230.6 | +0.6 | +0.3% | 123,070 |
| 2024/05/14 | 229.4 | 230 | 229.4 | 230 | +0.5 | +0.2% | 121,330 |
| 2024/05/13 | 228.8 | 229.5 | 228.5 | 229.5 | +1.4 | +0.6% | 345,760 |
| 2024/05/10 | 227.8 | 228.6 | 227.8 | 228.1 | +1.7 | +0.8% | 106,140 |
| 2024/05/09 | 225.9 | 226.7 | 225.6 | 226.4 | +1 | +0.4% | 140,380 |
| 2024/05/08 | 224.5 | 225.5 | 224.2 | 225.4 | +0.7 | +0.3% | 126,990 |
| 2024/05/07 | 224 | 227.6 | 223.5 | 224.7 | +1.5 | +0.7% | 311,380 |
| 2024/05/02 | 223 | 223.8 | 222.6 | 223.2 | -2.4 | -1.1% | 824,510 |
| 2024/05/01 | 225.6 | 225.9 | 225 | 225.6 | -0.8 | -0.4% | 137,660 |
| 2024/04/30 | 225.5 | 226.6 | 225.1 | 226.4 | +1.5 | +0.7% | 1,172,350 |
| 2024/04/26 | 225 | 225.1 | 223.5 | 224.9 | -0.2 | -0.1% | 127,800 |
| 2024/04/25 | 224.7 | 225.5 | 224.7 | 225.1 | +0.9 | +0.4% | 380,900 |
| 2024/04/24 | 223.9 | 224.3 | 223.3 | 224.2 | +1.8 | +0.8% | 175,000 |
| 2024/04/23 | 222.7 | 222.8 | 221.8 | 222.4 | +1.3 | +0.6% | 247,540 |
| 2024/04/22 | 221 | 222 | 219.7 | 221.1 | +4.4 | +2% | 2,592,320 |
| 2024/04/19 | 218.8 | 218.8 | 213.8 | 216.7 | -1.9 | -0.9% | 2,764,200 |
| 2024/04/18 | 218 | 218.7 | 217.7 | 218.6 | +0.5 | +0.2% | 370,160 |
| 2024/04/17 | 219.1 | 219.1 | 217.9 | 218.1 | -0.9 | -0.4% | 732,360 |
| 2024/04/16 | 220 | 220 | 218.3 | 219 | -1.6 | -0.7% | 272,600 |
101～
150
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
