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 |
|---|---|---|---|---|---|
| 2024/12/30 | 239 | 239 | 239 | 239 | 111,140 |
| 2024/12/27 | 240 | 240 | 239 | 240 | 184,060 |
| 2024/12/26 | 239 | 239 | 238 | 239 | 357,790 |
| 2024/12/25 | 239 | 239 | 237 | 239 | 212,590 |
| 2024/12/24 | 237 | 238 | 236 | 237 | 48,840 |
| 2024/12/23 | 236 | 237 | 236 | 236 | 74,890 |
| 2024/12/20 | 235 | 236 | 234 | 234 | 72,170 |
| 2024/12/19 | 232 | 235 | 231 | 235 | 975,260 |
| 2024/12/18 | 235 | 235 | 235 | 235 | 110,270 |
| 2024/12/17 | 237 | 238 | 235 | 236 | 468,040 |
| 2024/12/16 | 238 | 239 | 238 | 239 | 238,340 |
| 2024/12/13 | 238 | 238 | 237 | 238 | 256,190 |
| 2024/12/12 | 237 | 237 | 236 | 237 | 253,760 |
| 2024/12/11 | 238 | 238 | 237 | 238 | 269,300 |
| 2024/12/10 | 238 | 238 | 237 | 238 | 383,180 |
| 2024/12/09 | 237 | 237 | 237 | 237 | 92,320 |
| 2024/12/06 | 239 | 239 | 238 | 239 | 47,090 |
| 2024/12/05 | 239 | 239 | 238 | 238 | 336,080 |
| 2024/12/04 | 240 | 240 | 239 | 240 | 200,640 |
| 2024/12/03 | 241 | 241 | 240 | 241 | 116,270 |
| 2024/12/02 | 243 | 244 | 242 | 243 | 218,080 |
| 2024/11/29 | 246 | 246 | 242 | 243 | 544,560 |
| 2024/11/28 | 245 | 247 | 245 | 247 | 173,740 |
| 2024/11/27 | 247 | 247 | 246 | 246 | 67,660 |
| 2024/11/26 | 248 | 248 | 247 | 248 | 180,150 |
| 2024/11/25 | 250 | 250 | 248 | 250 | 356,610 |
| 2024/11/22 | 247 | 249 | 247 | 249 | 96,110 |
| 2024/11/21 | 246 | 246 | 245 | 246 | 82,000 |
| 2024/11/20 | 245 | 245 | 244 | 245 | 33,590 |
| 2024/11/19 | 245 | 245 | 244 | 245 | 53,580 |
| 2024/11/18 | 243 | 244 | 242 | 243 | 348,170 |
| 2024/11/15 | 247 | 247 | 246 | 246 | 210,920 |
| 2024/11/14 | 246 | 247 | 245 | 246 | 372,590 |
| 2024/11/13 | 243 | 244 | 243 | 244 | 267,600 |
| 2024/11/12 | 244 | 244 | 243 | 243 | 72,420 |
| 2024/11/11 | 245 | 246 | 244 | 246 | 94,760 |
| 2024/11/08 | 245 | 246 | 242 | 246 | 141,870 |
| 2024/11/07 | 248 | 249 | 246 | 247 | 423,260 |
| 2024/11/06 | 242 | 248 | 241 | 248 | 1,353,630 |
| 2024/11/05 | 240 | 241 | 239 | 240 | 49,250 |
| 2024/11/01 | 240 | 241 | 240 | 241 | 78,530 |
| 2024/10/31 | 241 | 243 | 241 | 241 | 32,860 |
| 2024/10/30 | 241 | 241 | 240 | 241 | 55,610 |
| 2024/10/29 | 243 | 243 | 242 | 242 | 142,010 |
| 2024/10/28 | 243 | 244 | 243 | 243 | 182,690 |
| 2024/10/25 | 242 | 243 | 241 | 242 | 267,770 |
| 2024/10/24 | 244 | 245 | 243 | 244 | 960,800 |
| 2024/10/23 | 241 | 244 | 241 | 244 | 354,490 |
| 2024/10/22 | 240 | 241 | 240 | 240 | 155,250 |
| 2024/10/21 | 241 | 241 | 240 | 240 | 61,780 |
| 2024/10/18 | 241 | 241 | 240 | 240 | 319,900 |
| 2024/10/17 | 240 | 240 | 239 | 239 | 29,010 |
| 2024/10/16 | 238 | 238 | 237 | 238 | 62,260 |
| 2024/10/15 | 240 | 240 | 240 | 240 | 214,850 |
| 2024/10/11 | 237 | 237 | 236 | 236 | 51,730 |
| 2024/10/10 | 237 | 237 | 237 | 237 | 247,660 |
| 2024/10/09 | 234 | 234 | 233 | 234 | 49,310 |
| 2024/10/08 | 235 | 235 | 234 | 234 | 202,350 |
| 2024/10/07 | 237 | 237 | 236 | 236 | 146,710 |
| 2024/10/04 | 233 | 233 | 232 | 232 | 89,390 |
| 2024/10/03 | 233 | 234 | 233 | 233 | 163,370 |
| 2024/10/02 | 229 | 229 | 228 | 228 | 41,430 |
| 2024/10/01 | 227 | 228 | 227 | 228 | 68,500 |
| 2024/09/30 | 225 | 225 | 223 | 223 | 192,190 |
| 2024/09/27 | 227 | 229 | 226 | 229 | 701,160 |
| 2024/09/26 | 227 | 227 | 226 | 227 | 73,250 |
| 2024/09/25 | 226 | 227 | 225 | 226 | 124,220 |
| 2024/09/24 | 227 | 228 | 227 | 228 | 171,150 |
| 2024/09/20 | 225 | 225 | 223 | 224 | 105,690 |
| 2024/09/19 | 224 | 226 | 224 | 224 | 93,110 |
| 2024/09/18 | 224 | 224 | 222 | 223 | 30,330 |
| 2024/09/17 | 222 | 222 | 221 | 222 | 36,460 |
| 2024/09/13 | 220 | 220 | 219 | 219 | 166,560 |
| 2024/09/12 | 221 | 222 | 220 | 222 | 110,010 |
| 2024/09/11 | 223 | 223 | 219 | 220 | 243,790 |
| 2024/09/10 | 225 | 225 | 224 | 225 | 32,640 |
| 2024/09/09 | 221 | 222 | 221 | 222 | 43,470 |
| 2024/09/06 | 224 | 224 | 222 | 223 | 101,810 |
| 2024/09/05 | 224 | 226 | 224 | 225 | 110,500 |
| 2024/09/04 | 228 | 229 | 228 | 228 | 425,190 |
| 2024/09/03 | 232 | 232 | 231 | 231 | 313,010 |
| 2024/09/02 | 231 | 231 | 230 | 230 | 55,160 |
| 2024/08/30 | 228 | 228 | 227 | 228 | 77,240 |
| 2024/08/29 | 226 | 227 | 226 | 227 | 193,580 |
| 2024/08/28 | 226 | 227 | 226 | 227 | 84,820 |
| 2024/08/27 | 226 | 228 | 226 | 227 | 71,670 |
| 2024/08/26 | 225 | 225 | 223 | 224 | 82,990 |
| 2024/08/23 | 226 | 226 | 225 | 226 | 92,240 |
| 2024/08/22 | 224 | 225 | 224 | 224 | 112,480 |
| 2024/08/21 | 224 | 224 | 223 | 224 | 93,150 |
| 2024/08/20 | 227 | 228 | 225 | 228 | 99,910 |
| 2024/08/19 | 228 | 228 | 224 | 224 | 168,560 |
| 2024/08/16 | 230 | 230 | 228 | 229 | 174,560 |
| 2024/08/15 | 225 | 226 | 225 | 225 | 74,260 |
| 2024/08/14 | 224 | 224 | 223 | 224 | 80,730 |
| 2024/08/13 | 223 | 224 | 222 | 224 | 125,660 |
| 2024/08/09 | 224 | 224 | 221 | 223 | 145,600 |
| 2024/08/08 | 220 | 223 | 203 | 218 | 533,210 |
| 2024/08/07 | 217 | 227 | 217 | 225 | 418,120 |
| 2024/08/06 | 220 | 223 | 215 | 223 | 816,360 |
| 2024/08/05 | 223 | 225 | 219 | 220 | 1,181,050 |
| 2024/08/02 | 229 | 233 | 229 | 229 | 291,280 |
| 2024/08/01 | 232 | 233 | 229 | 233 | 217,080 |
| 2024/07/31 | 235 | 237 | 234 | 236 | 1,344,760 |
| 2024/07/30 | 235 | 237 | 234 | 236 | 111,720 |
| 2024/07/29 | 236 | 236 | 235 | 235 | 294,400 |
| 2024/07/26 | 234 | 234 | 233 | 234 | 257,300 |
| 2024/07/25 | 231 | 232 | 229 | 230 | 454,640 |
| 2024/07/24 | 232 | 233 | 230 | 231 | 277,750 |
| 2024/07/23 | 236 | 238 | 235 | 235 | 330,450 |
| 2024/07/22 | 238 | 239 | 237 | 237 | 111,570 |
| 2024/07/19 | 238 | 240 | 238 | 240 | 129,150 |
| 2024/07/18 | 237 | 239 | 237 | 238 | 186,690 |
| 2024/07/17 | 237 | 237 | 236 | 237 | 110,590 |
| 2024/07/16 | 235 | 236 | 235 | 236 | 499,510 |
| 2024/07/12 | 235 | 235 | 233 | 235 | 274,430 |
| 2024/07/11 | 235 | 236 | 235 | 236 | 153,790 |
| 2024/07/10 | 233 | 234 | 233 | 233 | 75,700 |
| 2024/07/09 | 233 | 233 | 233 | 233 | 35,920 |
| 2024/07/08 | 233 | 233 | 232 | 233 | 69,930 |
| 2024/07/05 | 236 | 236 | 233 | 234 | 69,950 |
| 2024/07/04 | 235 | 235 | 234 | 235 | 368,720 |
| 2024/07/03 | 235 | 235 | 235 | 235 | 75,690 |
| 2024/07/02 | 235 | 235 | 235 | 235 | 192,420 |
| 2024/07/01 | 236 | 236 | 235 | 236 | 105,990 |
| 2024/06/28 | 234 | 235 | 234 | 235 | 74,850 |
| 2024/06/27 | 234 | 234 | 234 | 234 | 74,520 |
| 2024/06/26 | 234 | 234 | 233 | 234 | 85,770 |
| 2024/06/25 | 235 | 235 | 235 | 235 | 202,430 |
| 2024/06/24 | 232 | 232 | 231 | 232 | 72,910 |
| 2024/06/21 | 229 | 231 | 229 | 231 | 112,990 |
| 2024/06/20 | 227 | 228 | 227 | 228 | 63,440 |
| 2024/06/19 | 227 | 228 | 227 | 227 | 36,440 |
| 2024/06/18 | 227 | 227 | 226 | 227 | 103,320 |
| 2024/06/17 | 226 | 227 | 225 | 226 | 80,910 |
| 2024/06/14 | 226 | 227 | 226 | 227 | 130,240 |
| 2024/06/13 | 227 | 229 | 226 | 227 | 159,170 |
| 2024/06/12 | 228 | 230 | 227 | 230 | 86,670 |
| 2024/06/11 | 228 | 229 | 228 | 229 | 42,900 |
| 2024/06/10 | 228 | 229 | 228 | 229 | 70,560 |
| 2024/06/07 | 227 | 228 | 227 | 228 | 65,350 |
| 2024/06/06 | 227 | 228 | 227 | 227 | 72,780 |
| 2024/06/05 | 227 | 228 | 226 | 227 | 103,210 |
| 2024/06/04 | 228 | 228 | 227 | 228 | 114,190 |
| 2024/06/03 | 231 | 232 | 231 | 231 | 168,080 |
| 2024/05/31 | 225 | 226 | 225 | 226 | 81,440 |
| 2024/05/30 | 225 | 226 | 224 | 224 | 261,740 |
| 2024/05/29 | 227 | 227 | 226 | 227 | 157,450 |
| 2024/05/28 | 228 | 228 | 227 | 228 | 199,600 |
| 2024/05/27 | 228 | 228 | 227 | 228 | 667,880 |
| 2024/05/24 | 228 | 229 | 227 | 228 | 277,720 |
| 2024/05/23 | 231 | 231 | 230 | 231 | 344,540 |
| 2024/05/22 | 232 | 232 | 231 | 231 | 56,820 |
| 2024/05/21 | 232 | 232 | 232 | 232 | 217,490 |
| 2024/05/20 | 232 | 232 | 232 | 232 | 65,180 |
| 2024/05/17 | 230 | 231 | 230 | 231 | 452,970 |
| 2024/05/16 | 230 | 230 | 228 | 229 | 169,170 |
| 2024/05/15 | 231 | 231 | 231 | 231 | 184,730 |
| 2024/05/14 | 230 | 231 | 230 | 231 | 62,490 |
| 2024/05/13 | 229 | 229 | 229 | 229 | 420,690 |
| 2024/05/10 | 228 | 229 | 228 | 228 | 149,210 |
| 2024/05/09 | 226 | 227 | 226 | 227 | 129,260 |
| 2024/05/08 | 225 | 226 | 225 | 226 | 155,080 |
| 2024/05/07 | 226 | 229 | 224 | 226 | 357,200 |
| 2024/05/02 | 225 | 226 | 225 | 226 | 287,780 |
| 2024/05/01 | 228 | 229 | 228 | 228 | 194,570 |
| 2024/04/30 | 229 | 229 | 228 | 229 | 203,210 |
| 2024/04/26 | 230 | 230 | 227 | 228 | 154,450 |
| 2024/04/25 | 228 | 229 | 228 | 229 | 181,770 |
| 2024/04/24 | 227 | 227 | 226 | 227 | 105,460 |
| 2024/04/23 | 226 | 226 | 225 | 226 | 215,090 |
| 2024/04/22 | 221 | 224 | 220 | 224 | 139,640 |
| 2024/04/19 | 220 | 221 | 218 | 220 | 171,810 |
| 2024/04/18 | 219 | 220 | 219 | 220 | 64,940 |
| 2024/04/17 | 220 | 220 | 219 | 219 | 192,430 |
| 2024/04/16 | 220 | 220 | 220 | 220 | 196,990 |
| 2024/04/15 | 220 | 221 | 220 | 221 | 235,320 |
| 2024/04/12 | 222 | 222 | 222 | 222 | 90,660 |
| 2024/04/11 | 222 | 223 | 222 | 223 | 104,310 |
| 2024/04/10 | 223 | 223 | 223 | 223 | 81,160 |
| 2024/04/09 | 222 | 222 | 222 | 222 | 101,380 |
| 2024/04/08 | 222 | 222 | 221 | 222 | 138,000 |
| 2024/04/05 | 221 | 221 | 220 | 221 | 241,420 |
| 2024/04/04 | 223 | 223 | 223 | 223 | 97,780 |
| 2024/04/03 | 223 | 224 | 223 | 224 | 89,730 |
| 2024/04/02 | 223 | 224 | 223 | 223 | 164,080 |
| 2024/04/01 | 225 | 225 | 223 | 224 | 278,100 |
| 2024/03/29 | 225 | 228 | 223 | 225 | 211,720 |
| 2024/03/28 | 222 | 222 | 222 | 222 | 137,740 |
| 2024/03/27 | 219 | 220 | 219 | 220 | 105,160 |
| 2024/03/26 | 219 | 220 | 219 | 220 | 178,650 |
| 2024/03/25 | 218 | 219 | 218 | 218 | 142,690 |
| 2024/03/22 | 219 | 220 | 219 | 219 | 244,390 |
| 2024/03/21 | 219 | 219 | 217 | 219 | 131,050 |
| 2024/03/19 | 214 | 216 | 214 | 216 | 307,740 |
| 2024/03/18 | 213 | 214 | 213 | 214 | 164,160 |
| 2024/03/15 | 213 | 213 | 213 | 213 | 371,910 |
| 2024/03/14 | 212 | 213 | 212 | 213 | 82,430 |
| 2024/03/13 | 212 | 212 | 212 | 212 | 66,220 |
| 2024/03/12 | 210 | 212 | 210 | 212 | 56,260 |
| 2024/03/11 | 209 | 210 | 209 | 209 | 473,770 |
| 2024/03/08 | 211 | 211 | 210 | 210 | 177,340 |
| 2024/03/07 | 212 | 212 | 210 | 211 | 225,380 |
| 2024/03/06 | 212 | 212 | 211 | 212 | 890,430 |
| 2024/03/05 | 212 | 212 | 212 | 212 | 91,060 |
| 2024/03/04 | 211 | 211 | 211 | 211 | 130,970 |
| 2024/03/01 | 210 | 211 | 210 | 211 | 183,720 |
| 2024/02/29 | 211 | 211 | 210 | 210 | 236,790 |
| 2024/02/28 | 211 | 211 | 211 | 211 | 111,350 |
| 2024/02/27 | 212 | 212 | 211 | 211 | 706,290 |
| 2024/02/26 | 212 | 212 | 212 | 212 | 330,320 |
| 2024/02/22 | 211 | 211 | 211 | 211 | 896,930 |
| 2024/02/21 | 209 | 209 | 208 | 209 | 502,220 |
| 2024/02/20 | 209 | 209 | 209 | 209 | 169,840 |
| 2024/02/19 | 209 | 209 | 209 | 209 | 146,150 |
| 2024/02/16 | 208 | 209 | 208 | 209 | 618,990 |
| 2024/02/15 | 207 | 207 | 206 | 206 | 674,920 |
| 2024/02/14 | 207 | 207 | 206 | 206 | 413,540 |
| 2024/02/13 | 207 | 207 | 206 | 207 | 606,100 |
| 2024/02/09 | 206 | 206 | 206 | 206 | 148,110 |
| 2024/02/08 | 205 | 205 | 204 | 205 | 374,460 |
| 2024/02/07 | 205 | 205 | 204 | 205 | 63,500 |
| 2024/02/06 | 205 | 205 | 204 | 204 | 344,290 |
| 2024/02/05 | 205 | 206 | 205 | 205 | 187,660 |
| 2024/02/02 | 204 | 204 | 203 | 204 | 384,460 |
| 2024/02/01 | 203 | 203 | 202 | 203 | 418,470 |
| 2024/01/31 | 204 | 206 | 204 | 206 | 1,719,130 |
| 2024/01/30 | 205 | 205 | 204 | 204 | 355,700 |
| 2024/01/29 | 205 | 205 | 204 | 205 | 341,440 |
| 2024/01/26 | 206 | 206 | 204 | 204 | 713,870 |
| 2024/01/25 | 201 | 202 | 201 | 202 | 694,040 |
| 2024/01/24 | 203 | 203 | 202 | 203 | 313,660 |
| 2024/01/23 | 202 | 202 | 201 | 202 | 987,100 |
| 2024/01/22 | 202 | 202 | 201 | 202 | 854,210 |
| 2024/01/19 | 204 | 204 | 201 | 201 | 756,950 |
| 2024/01/18 | 208 | 210 | 201 | 201 | 1,025,850 |