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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 224.8 | 225.9 | 224 | 225.7 | -2.7 | -1.2% | 137,090 |
| 2024/08/20 | 227.3 | 228.4 | 226 | 228.4 | +3.9 | +1.7% | 327,150 |
| 2024/08/19 | 228.2 | 228.7 | 224.1 | 224.5 | -5 | -2.2% | 262,520 |
| 2024/08/16 | 229.6 | 230 | 229 | 229.5 | +5.4 | +2.4% | 246,620 |
| 2024/08/15 | 223.6 | 225 | 223.5 | 224.1 | +1.3 | +0.6% | 104,150 |
| 2024/08/14 | 222.4 | 222.9 | 221.5 | 222.8 | +1.3 | +0.6% | 107,200 |
| 2024/08/13 | 220.4 | 221.6 | 220.2 | 221.5 | +1.3 | +0.6% | 151,120 |
| 2024/08/09 | 221.3 | 224 | 219.6 | 220.2 | +5.7 | +2.7% | 267,260 |
| 2024/08/08 | 215.4 | 219 | 199.8 | 214.5 | -2.5 | -1.2% | 473,290 |
| 2024/08/07 | 214.8 | 224.6 | 214.2 | 217 | -1.1 | -0.5% | 386,300 |
| 2024/08/06 | 216.9 | 220 | 214.8 | 218.1 | +4.1 | +1.9% | 656,080 |
| 2024/08/05 | 219.4 | 220 | 214 | 214 | -13.4 | -5.9% | 1,460,300 |
| 2024/08/02 | 227.7 | 230 | 227.4 | 227.4 | -4.2 | -1.8% | 281,040 |
| 2024/08/01 | 231.1 | 233 | 229.1 | 231.6 | -3.7 | -1.6% | 450,430 |
| 2024/07/31 | 234.8 | 236.7 | 233 | 235.3 | -1.7 | -0.7% | 222,800 |
| 2024/07/30 | 235.3 | 237 | 234.8 | 237 | +1.4 | +0.6% | 68,820 |
| 2024/07/29 | 236.8 | 237.1 | 235.3 | 235.6 | +1.9 | +0.8% | 214,070 |
| 2024/07/26 | 232.8 | 234.1 | 232.8 | 233.7 | +2.9 | +1.3% | 168,400 |
| 2024/07/25 | 231.6 | 232.9 | 230 | 230.8 | -3.4 | -1.5% | 318,200 |
| 2024/07/24 | 236 | 236.6 | 233.5 | 234.2 | -3.9 | -1.6% | 520,760 |
| 2024/07/23 | 238.8 | 239.1 | 237.7 | 238.1 | -0.5 | -0.2% | 147,000 |
| 2024/07/22 | 239.7 | 239.7 | 238.4 | 238.6 | -2.7 | -1.1% | 297,660 |
| 2024/07/19 | 240.5 | 241.5 | 240 | 241.3 | +0.2 | +0.1% | 455,880 |
| 2024/07/18 | 241 | 242 | 240 | 241.1 | -1.6 | -0.7% | 260,150 |
| 2024/07/17 | 243.3 | 243.7 | 242.6 | 242.7 | +1.6 | +0.7% | 164,260 |
| 2024/07/16 | 240 | 241.1 | 239.8 | 241.1 | +1.9 | +0.8% | 837,060 |
| 2024/07/12 | 238 | 239.5 | 237.5 | 239.2 | -2.1 | -0.9% | 309,520 |
| 2024/07/11 | 240.7 | 241.4 | 240.6 | 241.3 | +2.7 | +1.1% | 113,570 |
| 2024/07/10 | 238.5 | 238.8 | 238.1 | 238.6 | +0.5 | +0.2% | 172,050 |
| 2024/07/09 | 237.9 | 238.3 | 237.6 | 238.1 | +1.1 | +0.5% | 396,810 |
| 2024/07/08 | 237.4 | 237.4 | 236.4 | 237 | -0.4 | -0.2% | 237,610 |
| 2024/07/05 | 238.6 | 238.6 | 237 | 237.4 | -1.2 | -0.5% | 345,650 |
| 2024/07/04 | 238.7 | 238.8 | 237.9 | 238.6 | -0.1 | ±0% | 185,330 |
| 2024/07/03 | 238.2 | 238.7 | 237.8 | 238.7 | +1.2 | +0.5% | 124,450 |
| 2024/07/02 | 237.5 | 237.6 | 236.9 | 237.5 | -0.5 | -0.2% | 725,710 |
| 2024/07/01 | 238.3 | 238.3 | 237 | 238 | +0.4 | +0.2% | 433,660 |
| 2024/06/28 | 237.5 | 238 | 236.5 | 237.6 | +1.1 | +0.5% | 470,650 |
| 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 |
151～
200
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
