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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |
| 2025/11/05 | 266 | 266 | 264 | 266 | 836,420 |
| 2025/11/04 | 267 | 268 | 265 | 265 | 483,570 |
| 2025/10/31 | 269 | 269 | 268 | 269 | 103,100 |
| 2025/10/30 | 268 | 269 | 267 | 268 | 258,100 |
| 2025/10/29 | 268 | 269 | 267 | 269 | 73,760 |
| 2025/10/28 | 271 | 271 | 269 | 269 | 173,150 |
| 2025/10/27 | 271 | 271 | 270 | 271 | 373,760 |
| 2025/10/24 | 268 | 269 | 267 | 269 | 37,600 |
| 2025/10/23 | 266 | 267 | 266 | 267 | 19,240 |
| 2025/10/22 | 267 | 267 | 266 | 267 | 25,890 |
| 2025/10/21 | 265 | 266 | 264 | 266 | 51,490 |
| 2025/10/20 | 263 | 263 | 262 | 262 | 25,280 |
| 2025/10/17 | 260 | 260 | 258 | 258 | 288,080 |
| 2025/10/16 | 264 | 264 | 263 | 264 | 36,020 |
| 2025/10/15 | 265 | 265 | 264 | 264 | 97,290 |
| 2025/10/14 | 264 | 265 | 261 | 262 | 248,800 |
| 2025/10/10 | 268 | 268 | 267 | 267 | 23,510 |
| 2025/10/09 | 268 | 269 | 268 | 269 | 41,570 |
| 2025/10/08 | 267 | 268 | 267 | 268 | 43,890 |
| 2025/10/07 | 264 | 264 | 264 | 264 | 54,640 |
| 2025/10/06 | 263 | 265 | 263 | 264 | 95,160 |
| 2025/10/03 | 258 | 259 | 257 | 258 | 29,200 |
| 2025/10/02 | 258 | 258 | 257 | 258 | 41,900 |
| 2025/10/01 | 258 | 258 | 256 | 256 | 57,170 |
| 2025/09/30 | 258 | 259 | 257 | 257 | 46,540 |
| 2025/09/29 | 260 | 260 | 259 | 259 | 49,290 |
| 2025/09/26 | 259 | 259 | 258 | 259 | 117,820 |
| 2025/09/25 | 258 | 258 | 257 | 258 | 49,050 |
| 2025/09/24 | 256 | 257 | 256 | 257 | 29,630 |
| 2025/09/22 | 255 | 257 | 255 | 256 | 34,100 |
| 2025/09/19 | 256 | 256 | 255 | 255 | 55,410 |
| 2025/09/18 | 254 | 255 | 254 | 255 | 95,560 |
| 2025/09/17 | 253 | 253 | 252 | 252 | 49,400 |
| 2025/09/16 | 255 | 255 | 253 | 253 | 208,270 |
| 2025/09/12 | 255 | 259 | 255 | 256 | 55,390 |
| 2025/09/11 | 253 | 254 | 253 | 253 | 29,990 |
| 2025/09/10 | 252 | 252 | 252 | 252 | 153,180 |
| 2025/09/09 | 252 | 252 | 251 | 252 | 49,890 |
| 2025/09/08 | 254 | 254 | 253 | 253 | 84,270 |
| 2025/09/05 | 254 | 254 | 253 | 254 | 55,870 |
| 2025/09/04 | 252 | 252 | 251 | 251 | 45,740 |
| 2025/09/03 | 252 | 253 | 252 | 252 | 23,320 |
| 2025/09/02 | 251 | 253 | 251 | 252 | 200,510 |
| 2025/09/01 | 251 | 252 | 250 | 251 | 36,800 |
| 2025/08/29 | 251 | 251 | 250 | 251 | 55,570 |
| 2025/08/28 | 252 | 252 | 251 | 252 | 88,010 |
| 2025/08/27 | 251 | 252 | 251 | 252 | 44,960 |
| 2025/08/26 | 251 | 251 | 249 | 251 | 86,430 |
| 2025/08/25 | 252 | 252 | 251 | 252 | 151,180 |
| 2025/08/22 | 250 | 251 | 250 | 251 | 48,690 |
| 2025/08/21 | 249 | 250 | 249 | 250 | 51,310 |
| 2025/08/20 | 250 | 250 | 249 | 249 | 286,570 |
| 2025/08/19 | 249 | 249 | 248 | 249 | 87,470 |
| 2025/08/18 | 249 | 249 | 248 | 248 | 53,510 |
| 2025/08/15 | 250 | 250 | 249 | 249 | 71,940 |
| 2025/08/14 | 249 | 249 | 247 | 247 | 91,140 |
| 2025/08/13 | 247 | 248 | 247 | 248 | 82,250 |
| 2025/08/12 | 246 | 247 | 246 | 246 | 209,740 |
| 2025/08/08 | 244 | 244 | 243 | 244 | 57,180 |
| 2025/08/07 | 245 | 245 | 243 | 243 | 144,610 |
| 2025/08/06 | 245 | 246 | 244 | 246 | 187,130 |
| 2025/08/05 | 245 | 245 | 244 | 245 | 100,320 |
| 2025/08/04 | 242 | 244 | 242 | 244 | 157,890 |
| 2025/08/01 | 250 | 250 | 249 | 249 | 306,450 |
| 2025/07/31 | 250 | 250 | 248 | 248 | 299,780 |
| 2025/07/30 | 249 | 249 | 249 | 249 | 60,250 |
| 2025/07/29 | 250 | 250 | 249 | 249 | 169,720 |
| 2025/07/28 | 248 | 250 | 248 | 250 | 200,860 |
| 2025/07/25 | 247 | 248 | 247 | 248 | 100,260 |
| 2025/07/24 | 246 | 247 | 245 | 246 | 142,260 |
| 2025/07/23 | 246 | 246 | 245 | 246 | 2,809,300 |
| 2025/07/22 | 245 | 245 | 244 | 245 | 122,210 |
| 2025/07/18 | 247 | 248 | 247 | 248 | 59,480 |
| 2025/07/17 | 244 | 246 | 244 | 246 | 27,320 |
| 2025/07/16 | 245 | 245 | 244 | 244 | 54,940 |
| 2025/07/15 | 245 | 246 | 245 | 246 | 137,360 |
| 2025/07/14 | 244 | 244 | 243 | 244 | 71,750 |
| 2025/07/11 | 244 | 245 | 243 | 245 | 47,820 |
| 2025/07/10 | 243 | 243 | 242 | 242 | 25,850 |
| 2025/07/09 | 243 | 244 | 243 | 243 | 42,600 |
| 2025/07/08 | 242 | 243 | 242 | 242 | 48,960 |
| 2025/07/07 | 241 | 242 | 240 | 242 | 115,920 |
| 2025/07/04 | 241 | 242 | 240 | 240 | 110,970 |
| 2025/07/03 | 239 | 240 | 239 | 239 | 29,920 |
| 2025/07/02 | 238 | 239 | 237 | 239 | 117,640 |
| 2025/07/01 | 236 | 236 | 235 | 236 | 176,910 |
| 2025/06/30 | 236 | 236 | 235 | 236 | 210,280 |
| 2025/06/27 | 235 | 236 | 234 | 235 | 54,870 |
| 2025/06/26 | 234 | 234 | 233 | 234 | 29,180 |
| 2025/06/25 | 235 | 235 | 234 | 235 | 232,820 |
| 2025/06/24 | 235 | 235 | 234 | 235 | 208,440 |
| 2025/06/23 | 233 | 234 | 232 | 234 | 524,310 |
| 2025/06/20 | 231 | 232 | 231 | 232 | 82,490 |
| 2025/06/19 | 231 | 231 | 230 | 231 | 37,850 |
| 2025/06/18 | 232 | 232 | 231 | 231 | 102,060 |
| 2025/06/17 | 232 | 233 | 231 | 233 | 37,050 |
| 2025/06/16 | 231 | 232 | 231 | 231 | 97,060 |
| 2025/06/13 | 232 | 232 | 228 | 230 | 479,650 |
| 2025/06/12 | 232 | 232 | 230 | 231 | 143,100 |
| 2025/06/11 | 233 | 233 | 232 | 233 | 35,400 |
| 2025/06/10 | 231 | 233 | 231 | 231 | 81,000 |
| 2025/06/09 | 232 | 232 | 231 | 231 | 40,750 |
| 2025/06/06 | 228 | 229 | 228 | 229 | 24,260 |
| 2025/06/05 | 228 | 228 | 227 | 228 | 70,040 |
| 2025/06/04 | 230 | 231 | 230 | 230 | 40,760 |
| 2025/06/03 | 227 | 227 | 226 | 227 | 44,220 |