iシェアーズ 米国高配当株 ETF(2013)の株価時系列情報
iシェアーズ 米国高配当株 ETF(2013)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/03/27 | 290 | 291 | 290 | 290 | 24,330 |
| 2026/03/26 | 289 | 289 | 288 | 288 | 305,140 |
| 2026/03/25 | 287 | 288 | 286 | 288 | 489,250 |
| 2026/03/24 | 284 | 287 | 284 | 286 | 128,180 |
| 2026/03/23 | 285 | 285 | 283 | 285 | 62,560 |
| 2026/03/19 | 287 | 287 | 286 | 287 | 690,860 |
| 2026/03/18 | 290 | 291 | 290 | 291 | 38,660 |
| 2026/03/17 | 292 | 294 | 290 | 291 | 289,190 |
| 2026/03/16 | 291 | 292 | 291 | 291 | 80,570 |
| 2026/03/13 | 289 | 290 | 289 | 290 | 70,870 |
| 2026/03/12 | 287 | 288 | 287 | 288 | 930,460 |
| 2026/03/11 | 287 | 288 | 287 | 287 | 122,170 |
| 2026/03/10 | 287 | 288 | 286 | 287 | 783,140 |
| 2026/03/09 | 286 | 288 | 286 | 288 | 3,192,770 |
| 2026/03/06 | 289 | 290 | 288 | 289 | 108,420 |
| 2026/03/05 | 293 | 293 | 289 | 290 | 1,435,980 |
| 2026/03/04 | 293 | 293 | 292 | 292 | 260,000 |
| 2026/03/03 | 296 | 296 | 295 | 295 | 208,630 |
| 2026/03/02 | 291 | 298 | 291 | 298 | 4,295,820 |
| 2026/02/27 | 289 | 290 | 289 | 290 | 791,820 |
| 2026/02/26 | 291 | 291 | 290 | 290 | 357,300 |
| 2026/02/25 | 291 | 291 | 290 | 290 | 327,170 |
| 2026/02/24 | 288 | 289 | 288 | 289 | 164,990 |
| 2026/02/20 | 288 | 288 | 287 | 288 | 90,900 |
| 2026/02/19 | 287 | 288 | 287 | 288 | 280,480 |
| 2026/02/18 | 283 | 284 | 283 | 284 | 361,030 |
| 2026/02/17 | 287 | 287 | 285 | 285 | 522,260 |
| 2026/02/16 | 285 | 286 | 284 | 286 | 110,590 |
| 2026/02/13 | 284 | 285 | 284 | 285 | 87,630 |
| 2026/02/12 | 286 | 287 | 285 | 287 | 512,760 |
| 2026/02/10 | 287 | 287 | 285 | 285 | 384,780 |
| 2026/02/09 | 289 | 289 | 287 | 288 | 565,570 |
| 2026/02/06 | 287 | 287 | 286 | 286 | 139,130 |
| 2026/02/05 | 288 | 288 | 287 | 288 | 767,040 |
| 2026/02/04 | 282 | 284 | 282 | 284 | 284,020 |
| 2026/02/03 | 278 | 278 | 278 | 278 | 356,320 |
| 2026/02/02 | 278 | 278 | 275 | 275 | 2,120,590 |
| 2026/01/30 | 270 | 272 | 270 | 271 | 539,870 |
| 2026/01/29 | 270 | 271 | 269 | 270 | 156,430 |
| 2026/01/28 | 269 | 270 | 269 | 269 | 1,370,230 |
| 2026/01/27 | 269 | 270 | 269 | 270 | 518,870 |
| 2026/01/26 | 270 | 270 | 268 | 269 | 475,640 |
| 2026/01/23 | 275 | 275 | 274 | 275 | 119,300 |
| 2026/01/22 | 274 | 275 | 274 | 275 | 28,710 |
| 2026/01/21 | 271 | 271 | 270 | 271 | 397,540 |
| 2026/01/20 | 272 | 272 | 270 | 271 | 266,370 |
| 2026/01/19 | 272 | 272 | 270 | 271 | 415,490 |
| 2026/01/16 | 273 | 273 | 272 | 272 | 43,490 |
| 2026/01/15 | 272 | 273 | 272 | 272 | 81,650 |
| 2026/01/14 | 269 | 270 | 269 | 270 | 143,170 |
| 2026/01/13 | 265 | 267 | 265 | 266 | 96,610 |
| 2026/01/09 | 261 | 262 | 261 | 262 | 146,610 |
| 2026/01/08 | 257 | 258 | 256 | 257 | 376,290 |
| 2026/01/07 | 259 | 259 | 258 | 259 | 94,520 |
| 2026/01/06 | 262 | 262 | 259 | 259 | 215,240 |
| 2026/01/05 | 259 | 263 | 259 | 262 | 4,803,100 |
| 2025/12/30 | 259 | 259 | 258 | 258 | 31,180 |
| 2025/12/29 | 259 | 259 | 258 | 258 | 69,080 |
| 2025/12/26 | 258 | 259 | 257 | 258 | 56,270 |
| 2025/12/25 | 258 | 258 | 257 | 258 | 23,850 |
| 2025/12/24 | 257 | 257 | 256 | 256 | 45,680 |
| 2025/12/23 | 258 | 258 | 256 | 257 | 258,770 |
| 2025/12/22 | 258 | 258 | 257 | 257 | 96,320 |
| 2025/12/19 | 257 | 257 | 255 | 256 | 357,310 |
| 2025/12/18 | 257 | 257 | 255 | 257 | 215,560 |
| 2025/12/17 | 254 | 255 | 252 | 254 | 651,170 |
| 2025/12/16 | 256 | 257 | 256 | 256 | 274,820 |
| 2025/12/15 | 258 | 258 | 256 | 256 | 170,880 |
| 2025/12/12 | 256 | 257 | 256 | 257 | 928,110 |
| 2025/12/11 | 256 | 257 | 255 | 257 | 1,528,420 |
| 2025/12/10 | 255 | 255 | 254 | 255 | 203,500 |
| 2025/12/09 | 254 | 254 | 253 | 254 | 352,950 |
| 2025/12/08 | 254 | 255 | 254 | 255 | 63,840 |
| 2025/12/05 | 256 | 256 | 254 | 255 | 478,230 |
| 2025/12/04 | 257 | 258 | 257 | 257 | 138,370 |
| 2025/12/03 | 257 | 257 | 256 | 256 | 321,550 |
| 2025/12/02 | 259 | 259 | 257 | 258 | 303,850 |
| 2025/12/01 | 260 | 260 | 258 | 258 | 1,367,000 |
| 2025/11/28 | 259 | 261 | 258 | 261 | 131,850 |
| 2025/11/27 | 259 | 259 | 258 | 258 | 95,520 |
| 2025/11/26 | 257 | 258 | 257 | 258 | 400,860 |
| 2025/11/25 | 256 | 256 | 256 | 256 | 52,060 |
| 2025/11/21 | 256 | 256 | 255 | 256 | 970,270 |
| 2025/11/20 | 256 | 257 | 256 | 257 | 1,423,570 |
| 2025/11/19 | 254 | 255 | 254 | 255 | 395,230 |
| 2025/11/18 | 253 | 253 | 252 | 253 | 1,503,970 |
| 2025/11/17 | 253 | 254 | 253 | 254 | 206,690 |
| 2025/11/14 | 253 | 253 | 252 | 253 | 635,170 |
| 2025/11/13 | 252 | 254 | 252 | 254 | 1,896,800 |
| 2025/11/12 | 251 | 252 | 251 | 252 | 563,140 |
| 2025/11/11 | 247 | 248 | 247 | 248 | 972,200 |
| 2025/11/10 | 247 | 247 | 246 | 246 | 446,600 |
| 2025/11/07 | 243 | 244 | 243 | 244 | 570,940 |
| 2025/11/06 | 246 | 246 | 244 | 244 | 779,070 |
| 2025/11/05 | 246 | 246 | 244 | 245 | 5,634,750 |
| 2025/11/04 | 245 | 247 | 245 | 245 | 2,923,890 |
| 2025/10/31 | 248 | 248 | 247 | 248 | 120,310 |
| 2025/10/30 | 247 | 248 | 246 | 248 | 3,121,970 |
| 2025/10/29 | 248 | 249 | 247 | 249 | 1,014,390 |
| 2025/10/28 | 251 | 251 | 250 | 250 | 1,249,390 |
| 2025/10/27 | 252 | 253 | 252 | 253 | 866,590 |
| 2025/10/24 | 252 | 253 | 251 | 252 | 237,340 |
| 2025/10/23 | 251 | 253 | 251 | 252 | 279,480 |
| 2025/10/22 | 251 | 251 | 250 | 251 | 371,460 |
| 2025/10/21 | 250 | 251 | 249 | 250 | 337,610 |
| 2025/10/20 | 249 | 250 | 248 | 248 | 1,046,470 |
| 2025/10/17 | 245 | 246 | 244 | 244 | 965,360 |
| 2025/10/16 | 248 | 248 | 247 | 248 | 354,000 |
| 2025/10/15 | 249 | 250 | 248 | 248 | 870,470 |
| 2025/10/14 | 249 | 250 | 247 | 247 | 1,451,470 |
| 2025/10/10 | 251 | 251 | 251 | 251 | 190,260 |
| 2025/10/09 | 252 | 252 | 251 | 252 | 52,810 |
| 2025/10/08 | 251 | 252 | 251 | 252 | 98,850 |
| 2025/10/07 | 247 | 248 | 247 | 248 | 328,210 |
| 2025/10/06 | 247 | 249 | 247 | 248 | 72,490 |
| 2025/10/03 | 243 | 244 | 242 | 243 | 119,280 |
| 2025/10/02 | 244 | 244 | 244 | 244 | 34,620 |
| 2025/10/01 | 244 | 245 | 243 | 243 | 39,100 |
| 2025/09/30 | 245 | 245 | 244 | 244 | 181,220 |
| 2025/09/29 | 247 | 247 | 246 | 246 | 516,040 |
| 2025/09/26 | 246 | 246 | 245 | 246 | 420,410 |
| 2025/09/25 | 245 | 245 | 244 | 245 | 164,270 |
| 2025/09/24 | 243 | 244 | 243 | 244 | 241,710 |
| 2025/09/22 | 243 | 244 | 243 | 243 | 281,020 |
| 2025/09/19 | 244 | 244 | 242 | 243 | 56,010 |
| 2025/09/18 | 242 | 243 | 242 | 243 | 166,810 |
| 2025/09/17 | 240 | 241 | 240 | 240 | 89,620 |
| 2025/09/16 | 244 | 244 | 241 | 241 | 151,750 |
| 2025/09/12 | 243 | 244 | 243 | 244 | 142,990 |
| 2025/09/11 | 241 | 242 | 241 | 242 | 50,810 |
| 2025/09/10 | 241 | 241 | 240 | 241 | 44,760 |
| 2025/09/09 | 240 | 240 | 239 | 240 | 164,440 |
| 2025/09/08 | 243 | 243 | 242 | 242 | 319,760 |
| 2025/09/05 | 244 | 244 | 243 | 243 | 35,090 |
| 2025/09/04 | 243 | 243 | 242 | 243 | 238,420 |
| 2025/09/03 | 245 | 246 | 245 | 245 | 40,490 |
| 2025/09/02 | 243 | 245 | 243 | 245 | 164,620 |
| 2025/09/01 | 244 | 244 | 243 | 243 | 208,420 |
| 2025/08/29 | 242 | 242 | 242 | 242 | 86,640 |
| 2025/08/28 | 243 | 243 | 243 | 243 | 17,810 |
| 2025/08/27 | 242 | 243 | 242 | 243 | 18,650 |
| 2025/08/26 | 244 | 244 | 241 | 243 | 184,410 |
| 2025/08/25 | 244 | 245 | 244 | 244 | 137,840 |
| 2025/08/22 | 244 | 244 | 244 | 244 | 38,010 |
| 2025/08/21 | 242 | 242 | 242 | 242 | 66,670 |
| 2025/08/20 | 241 | 241 | 240 | 240 | 380,270 |
| 2025/08/19 | 240 | 240 | 239 | 239 | 202,160 |
| 2025/08/18 | 238 | 240 | 238 | 240 | 268,290 |
| 2025/08/15 | 241 | 241 | 239 | 239 | 322,360 |
| 2025/08/14 | 240 | 240 | 238 | 238 | 52,420 |
| 2025/08/13 | 239 | 239 | 238 | 239 | 108,350 |
| 2025/08/12 | 238 | 239 | 238 | 239 | 339,010 |
| 2025/08/08 | 236 | 237 | 236 | 236 | 196,830 |
| 2025/08/07 | 236 | 236 | 234 | 235 | 247,910 |
| 2025/08/06 | 238 | 238 | 237 | 238 | 477,370 |
| 2025/08/05 | 237 | 237 | 236 | 237 | 122,390 |
| 2025/08/04 | 236 | 237 | 235 | 237 | 568,720 |
| 2025/08/01 | 240 | 241 | 240 | 240 | 347,720 |
| 2025/07/31 | 241 | 241 | 238 | 239 | 670,490 |
| 2025/07/30 | 241 | 241 | 240 | 240 | 168,960 |
| 2025/07/29 | 240 | 240 | 239 | 239 | 50,910 |
| 2025/07/28 | 241 | 241 | 239 | 240 | 658,980 |
| 2025/07/25 | 238 | 239 | 238 | 238 | 135,990 |
| 2025/07/24 | 236 | 237 | 236 | 237 | 311,440 |
| 2025/07/23 | 237 | 238 | 236 | 237 | 278,450 |
| 2025/07/22 | 237 | 238 | 237 | 238 | 398,090 |
| 2025/07/18 | 240 | 241 | 240 | 241 | 81,430 |
| 2025/07/17 | 238 | 239 | 238 | 239 | 299,820 |
| 2025/07/16 | 237 | 238 | 237 | 237 | 71,990 |
| 2025/07/15 | 238 | 239 | 238 | 238 | 979,590 |
| 2025/07/14 | 238 | 238 | 236 | 237 | 157,020 |
| 2025/07/11 | 238 | 239 | 237 | 238 | 1,171,570 |
| 2025/07/10 | 236 | 236 | 235 | 236 | 65,160 |
| 2025/07/09 | 236 | 237 | 236 | 237 | 258,290 |
| 2025/07/08 | 233 | 234 | 233 | 233 | 529,450 |
| 2025/07/07 | 232 | 233 | 232 | 233 | 448,600 |
| 2025/07/04 | 233 | 233 | 232 | 232 | 300,380 |
| 2025/07/03 | 231 | 231 | 231 | 231 | 366,850 |
| 2025/07/02 | 229 | 231 | 229 | 230 | 506,100 |
| 2025/07/01 | 227 | 228 | 227 | 227 | 622,330 |
| 2025/06/30 | 229 | 229 | 227 | 227 | 964,060 |
| 2025/06/27 | 228 | 228 | 227 | 228 | 409,910 |
| 2025/06/26 | 227 | 227 | 226 | 226 | 59,240 |
| 2025/06/25 | 229 | 229 | 228 | 229 | 675,470 |
| 2025/06/24 | 231 | 231 | 229 | 230 | 1,972,240 |
| 2025/06/23 | 229 | 232 | 228 | 232 | 1,536,210 |
| 2025/06/20 | 227 | 228 | 227 | 227 | 152,020 |
| 2025/06/19 | 227 | 227 | 226 | 227 | 145,260 |
| 2025/06/18 | 228 | 228 | 227 | 228 | 91,000 |
| 2025/06/17 | 227 | 229 | 227 | 228 | 226,740 |
| 2025/06/16 | 228 | 231 | 228 | 228 | 313,400 |
| 2025/06/13 | 227 | 228 | 224 | 227 | 5,118,950 |
| 2025/06/12 | 227 | 227 | 226 | 226 | 72,390 |
| 2025/06/11 | 228 | 228 | 227 | 228 | 219,580 |
| 2025/06/10 | 226 | 227 | 225 | 226 | 1,069,670 |
| 2025/06/09 | 226 | 226 | 225 | 226 | 112,330 |
| 2025/06/06 | 223 | 224 | 223 | 224 | 158,550 |
| 2025/06/05 | 222 | 223 | 222 | 223 | 61,610 |
| 2025/06/04 | 226 | 226 | 225 | 225 | 46,930 |
| 2025/06/03 | 223 | 224 | 223 | 224 | 44,300 |