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 米国連続増配株 ETF(2014)の株価時系列情報

iシェアーズ 米国連続増配株 ETF(2014)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
2026/09/07 316 316 314 314 227,730
2026/09/04 317 318 315 318 695,570
2026/09/03 322 322 318 318 136,600
2026/09/02 323 323 321 322 152,380
2026/09/01 322 323 322 323 38,210
2026/08/31 323 324 323 323 103,060
2026/08/28 323 323 322 323 113,580
2026/08/27 324 324 324 324 108,100
2026/08/26 324 324 324 324 71,110
2026/08/25 325 325 324 324 71,740
2026/08/24 323 324 322 323 198,400
2026/08/21 322 322 321 322 98,640
2026/08/20 324 324 323 324 178,680
2026/08/19 324 325 324 324 217,200
2026/08/18 323 324 322 324 183,280
2026/08/17 325 325 323 324 128,340
2026/08/14 326 326 325 325 187,370
2026/08/13 325 325 324 325 180,750
2026/08/12 324 324 324 324 56,400
2026/08/10 320 321 319 321 152,650
2026/08/07 322 322 319 320 341,570
2026/08/06 321 322 321 322 356,780
2026/08/05 320 322 320 322 369,820
2026/08/04 317 317 316 316 217,380
2026/08/03 317 317 311 314 323,690
2026/07/31 323 323 318 321 522,520
2026/07/30 328 328 327 328 670,830
2026/07/29 332 333 331 332 656,150
2026/07/28 328 329 328 329 288,220
2026/07/27 327 327 327 327 242,950
2026/07/24 324 325 324 325 99,200
2026/07/23 323 323 323 323 321,280
2026/07/22 321 322 321 322 284,040
2026/07/21 320 320 319 319 409,670
2026/07/17 322 322 322 322 110,090
2026/07/16 319 319 318 319 94,900
2026/07/15 318 318 317 317 487,320
2026/07/14 321 321 320 320 151,300
2026/07/13 319 321 319 321 193,920
2026/07/10 320 321 318 319 310,760
2026/07/09 320 321 319 320 689,080
2026/07/08 323 323 322 323 628,490
2026/07/07 321 322 321 322 60,800
2026/07/06 320 322 319 322 474,420
2026/07/03 320 320 318 320 190,380
2026/07/02 316 318 316 317 405,720
2026/07/01 316 316 315 316 185,720
2026/06/30 315 316 315 316 132,880
2026/06/29 315 315 314 315 107,070
2026/06/26 313 314 312 313 203,010
2026/06/25 312 313 312 313 148,980
2026/06/24 311 311 310 311 123,770
2026/06/23 311 311 309 309 142,980
2026/06/22 309 309 309 309 139,150
2026/06/19 310 310 308 309 106,580
2026/06/18 311 311 310 310 52,440
2026/06/17 312 312 311 311 40,170
2026/06/16 310 311 310 311 65,140
2026/06/15 311 312 310 312 73,480
2026/06/12 309 309 308 308 80,520
2026/06/11 306 307 306 307 28,780
2026/06/10 308 308 307 308 33,870
2026/06/09 307 307 306 307 110,360
2026/06/08 307 307 306 307 165,600
2026/06/05 309 310 308 309 365,910
2026/06/04 306 306 305 306 285,970
2026/06/03 308 308 307 307 80,930
2026/06/02 305 305 304 305 181,220
2026/06/01 305 305 305 305 41,220
2026/05/29 304 304 304 304 49,780
2026/05/28 304 304 303 304 82,850
2026/05/27 304 304 303 304 87,960
2026/05/26 305 305 305 305 70,720
2026/05/25 305 305 304 305 148,180
2026/05/22 301 302 301 302 153,010
2026/05/21 299 300 299 300 32,560
2026/05/20 299 299 298 298 147,410
2026/05/19 299 299 299 299 142,930
2026/05/18 298 298 295 295 104,370
2026/05/15 298 298 298 298 141,390
2026/05/14 295 296 295 296 99,540
2026/05/13 295 295 295 295 64,090
2026/05/12 293 294 293 294 202,710
2026/05/11 292 292 291 292 561,060
2026/05/08 294 294 292 292 440,380
2026/05/07 295 295 294 295 990,400
2026/05/01 298 298 297 298 104,900
2026/04/30 298 298 297 298 40,190
2026/04/28 297 297 296 296 82,880
2026/04/27 297 297 296 297 86,670
2026/04/24 299 300 298 298 46,580
2026/04/23 298 298 296 297 36,270
2026/04/22 298 298 298 298 51,190
2026/04/21 298 298 297 298 55,850
2026/04/20 296 296 296 296 174,030
2026/04/17 296 296 296 296 49,940
2026/04/16 295 295 294 295 59,710
2026/04/15 295 295 294 295 34,500
2026/04/14 295 295 294 294 41,650
2026/04/13 291 292 291 292 137,920
2026/04/10 295 295 294 295 50,420
2026/04/09 293 293 292 293 90,210
2026/04/08 291 291 290 291 305,550
2026/04/07 289 289 288 289 93,130
2026/04/06 288 288 286 287 43,490
2026/04/03 288 288 286 286 22,520
2026/03/27 286 287 286 287 58,640
2026/03/26 286 286 285 286 73,820
2026/03/25 286 286 285 286 60,300
2026/03/24 283 283 281 282 81,110
2026/03/23 280 282 280 281 167,490
2026/03/19 285 286 282 285 139,170
2026/03/18 288 289 288 289 27,040
2026/03/17 288 289 288 288 25,600
2026/03/16 288 289 288 288 38,930
2026/03/13 287 288 287 288 142,040
2026/03/12 288 289 287 287 178,230
2026/03/11 289 290 289 289 94,800
2026/03/10 289 289 288 289 144,880
2026/03/09 286 288 285 287 348,360
2026/03/06 291 292 291 292 141,440
2026/03/05 294 294 292 293 94,210
2026/03/04 294 294 292 293 89,310
2026/03/03 296 296 295 295 52,430
2026/03/02 292 295 292 295 196,810
2026/02/27 293 293 292 293 134,210
2026/02/26 293 294 293 294 77,540
2026/02/25 292 293 292 292 127,330
2026/02/24 290 291 289 290 171,340
2026/02/20 292 292 291 292 96,340
2026/02/19 291 293 291 292 46,730
2026/02/18 287 288 287 288 174,400
2026/02/17 289 289 287 287 209,200
2026/02/16 287 289 287 288 55,130
2026/02/13 289 289 286 287 165,290
2026/02/12 290 291 288 291 267,920
2026/02/10 294 295 293 293 89,980
2026/02/09 297 297 295 296 102,130
2026/02/06 292 293 290 292 70,840
2026/02/05 294 294 293 294 124,900
2026/02/04 290 291 289 291 131,320
2026/02/03 288 289 288 288 105,140
2026/02/02 286 289 283 283 159,780
2026/01/30 281 282 280 282 145,680
2026/01/29 280 281 279 280 161,760
2026/01/28 280 281 279 280 150,430
2026/01/27 282 284 282 284 109,950
2026/01/26 283 283 281 282 289,670
2026/01/23 291 291 290 290 53,520
2026/01/22 290 290 289 290 104,390
2026/01/21 287 287 286 286 72,500
2026/01/20 288 289 287 288 71,440
2026/01/19 290 290 288 289 221,980
2026/01/16 291 291 290 291 64,410
2026/01/15 290 290 289 290 35,210
2026/01/14 290 290 289 290 104,470
2026/01/13 288 290 286 290 84,300
2026/01/09 285 285 284 285 52,450
2026/01/08 282 282 281 281 149,890
2026/01/07 284 284 283 284 68,640
2026/01/06 281 282 281 282 71,680
2026/01/05 281 281 281 281 199,800
2025/12/30 281 281 280 280 61,280
2025/12/29 282 282 281 281 163,900
2025/12/26 280 282 280 281 100,330
2025/12/25 280 281 280 280 100,920
2025/12/24 280 280 278 279 116,010
2025/12/23 280 280 278 279 87,520
2025/12/22 281 281 280 280 100,030
2025/12/19 276 277 276 276 177,390
2025/12/18 276 277 276 277 192,060
2025/12/17 276 279 275 276 572,200
2025/12/16 279 279 277 278 59,090
2025/12/15 279 280 278 278 68,160
2025/12/12 280 281 279 281 128,150
2025/12/11 278 279 277 278 44,950
2025/12/10 276 277 276 276 111,430
2025/12/09 276 276 275 276 79,790
2025/12/08 276 276 275 276 76,350
2025/12/05 276 276 275 275 68,780
2025/12/04 276 277 275 277 101,200
2025/12/03 275 276 275 275 12,900
2025/12/02 276 276 275 275 111,250
2025/12/01 278 278 276 276 213,750
2025/11/28 278 279 277 279 109,280
2025/11/27 277 277 276 277 52,570
2025/11/26 275 276 275 275 42,360
2025/11/25 273 273 272 273 116,350
2025/11/21 270 271 270 270 185,740
2025/11/20 272 273 272 273 341,360
2025/11/19 269 269 268 269 23,150
2025/11/18 269 269 267 268 46,500
2025/11/17 270 270 269 270 54,580
2025/11/14 271 271 270 270 200,860
2025/11/13 273 274 272 274 107,120
2025/11/12 270 271 270 271 50,660
2025/11/11 268 268 267 268 139,670
2025/11/10 266 267 266 266 125,540
2025/11/07 264 265 263 264 61,070
2025/11/06 266 266 265 266 192,020

このページの先頭へ