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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 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 |
201～
250
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
