日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/23 312 313 312 313 259,480
2026/07/22 310 312 310 311 272,020
2026/07/21 310 310 308 308 401,220
2026/07/17 309 312 309 312 179,690
2026/07/16 303 303 302 303 411,110
2026/07/15 303 303 300 300 439,630
2026/07/14 306 306 305 305 133,830
2026/07/13 303 305 302 305 238,850
2026/07/10 303 303 300 301 362,600
2026/07/09 305 306 304 304 107,040
2026/07/08 307 308 306 308 184,990
2026/07/07 303 305 303 305 192,000
2026/07/06 305 305 303 304 861,130
2026/07/03 303 305 303 305 186,410
2026/07/02 300 301 299 301 249,730
2026/07/01 303 303 299 300 114,520
2026/06/30 302 303 301 302 130,190
2026/06/29 303 304 303 303 173,300
2026/06/26 299 301 299 301 116,680
2026/06/25 298 298 297 298 1,359,220
2026/06/24 297 298 297 297 68,550
2026/06/23 294 295 294 295 513,380
2026/06/22 295 295 293 293 538,920
2026/06/19 294 296 292 296 231,910
2026/06/18 295 295 293 294 190,860
2026/06/17 297 297 296 296 118,680
2026/06/16 296 296 296 296 145,000
2026/06/15 298 299 298 298 54,760
2026/06/12 296 297 295 297 120,260
2026/06/11 297 298 296 298 235,920
2026/06/10 294 296 294 295 114,740
2026/06/09 293 294 293 293 177,850
2026/06/08 295 295 294 295 168,380
2026/06/05 293 294 293 294 39,430
2026/06/04 291 292 291 292 15,840
2026/06/03 291 291 290 290 214,860
2026/06/02 288 288 287 287 559,240
2026/06/01 291 291 290 290 367,390
2026/05/29 294 294 293 293 35,760
2026/05/28 295 295 295 295 37,030
2026/05/27 296 296 294 295 81,060
2026/05/26 297 298 297 298 18,730
2026/05/25 298 298 296 297 62,260
2026/05/22 295 295 294 295 60,270
2026/05/21 293 294 292 293 720,790
2026/05/20 295 295 294 294 295,260
2026/05/19 293 294 293 294 79,070
2026/05/18 290 290 289 290 90,710
2026/05/15 290 290 289 290 284,560
2026/05/14 288 289 287 288 1,200,470
2026/05/13 287 287 286 286 31,710
2026/05/12 285 286 285 286 132,440
2026/05/11 282 282 281 282 325,980
2026/05/08 284 284 282 283 575,130
2026/05/07 286 286 281 284 467,990
2026/05/01 292 292 291 292 85,660
2026/04/30 290 292 290 292 423,310
2026/04/28 287 288 286 287 121,930
2026/04/27 288 289 287 289 656,160
2026/04/24 290 291 290 290 646,070
2026/04/23 286 287 286 287 415,950
2026/04/22 286 286 285 285 214,580
2026/04/21 287 287 285 286 273,200
2026/04/20 287 287 285 287 1,630,740
2026/04/17 288 288 287 288 66,880
2026/04/16 286 286 285 285 286,900
2026/04/15 287 287 286 287 300,400
2026/04/14 289 289 288 288 99,020
2026/04/13 287 290 286 290 2,178,310
2026/04/10 290 291 290 290 96,320
2026/04/09 287 289 286 289 788,410
2026/04/08 289 289 286 286 1,521,890
2026/04/07 290 290 289 290 1,023,530
2026/04/06 290 290 288 288 482,340
2026/04/03 289 289 288 288 22,430
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

このページの先頭へ