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 |
|---|---|---|---|---|---|
| 2024/12/30 | 250 | 250 | 250 | 250 | 418,250 |
| 2024/12/27 | 251 | 252 | 251 | 252 | 241,740 |
| 2024/12/26 | 250 | 250 | 249 | 250 | 93,870 |
| 2024/12/25 | 250 | 250 | 248 | 249 | 138,060 |
| 2024/12/24 | 248 | 248 | 248 | 248 | 170,820 |
| 2024/12/23 | 247 | 247 | 246 | 247 | 293,190 |
| 2024/12/20 | 245 | 246 | 243 | 243 | 247,540 |
| 2024/12/19 | 243 | 244 | 240 | 244 | 634,970 |
| 2024/12/18 | 246 | 246 | 246 | 246 | 204,420 |
| 2024/12/17 | 249 | 249 | 247 | 248 | 158,690 |
| 2024/12/16 | 248 | 249 | 248 | 249 | 277,990 |
| 2024/12/13 | 246 | 247 | 246 | 247 | 197,020 |
| 2024/12/12 | 246 | 246 | 245 | 246 | 103,240 |
| 2024/12/11 | 246 | 246 | 245 | 245 | 478,120 |
| 2024/12/10 | 246 | 246 | 245 | 246 | 323,370 |
| 2024/12/09 | 245 | 245 | 244 | 245 | 368,290 |
| 2024/12/06 | 246 | 246 | 245 | 245 | 155,720 |
| 2024/12/05 | 246 | 247 | 245 | 245 | 1,596,990 |
| 2024/12/04 | 246 | 247 | 245 | 246 | 212,740 |
| 2024/12/03 | 247 | 248 | 247 | 248 | 246,760 |
| 2024/12/02 | 248 | 249 | 248 | 249 | 1,083,700 |
| 2024/11/29 | 252 | 252 | 248 | 249 | 139,270 |
| 2024/11/28 | 249 | 254 | 249 | 251 | 199,660 |
| 2024/11/27 | 253 | 253 | 251 | 251 | 107,620 |
| 2024/11/26 | 254 | 254 | 252 | 253 | 114,250 |
| 2024/11/25 | 254 | 254 | 253 | 254 | 234,170 |
| 2024/11/22 | 251 | 252 | 250 | 252 | 91,660 |
| 2024/11/21 | 250 | 250 | 248 | 248 | 97,980 |
| 2024/11/20 | 249 | 250 | 248 | 250 | 66,430 |
| 2024/11/19 | 249 | 249 | 248 | 249 | 71,200 |
| 2024/11/18 | 249 | 249 | 247 | 248 | 343,450 |
| 2024/11/15 | 253 | 253 | 252 | 252 | 271,230 |
| 2024/11/14 | 253 | 254 | 253 | 253 | 91,320 |
| 2024/11/13 | 251 | 251 | 251 | 251 | 42,400 |
| 2024/11/12 | 251 | 252 | 250 | 251 | 54,680 |
| 2024/11/11 | 250 | 251 | 250 | 251 | 118,700 |
| 2024/11/08 | 249 | 250 | 248 | 249 | 134,210 |
| 2024/11/07 | 252 | 254 | 251 | 251 | 531,680 |
| 2024/11/06 | 243 | 250 | 242 | 250 | 686,230 |
| 2024/11/05 | 241 | 242 | 241 | 241 | 69,310 |
| 2024/11/01 | 241 | 242 | 241 | 242 | 348,600 |
| 2024/10/31 | 245 | 246 | 244 | 244 | 72,630 |
| 2024/10/30 | 245 | 246 | 245 | 245 | 132,110 |
| 2024/10/29 | 246 | 246 | 245 | 246 | 379,150 |
| 2024/10/28 | 246 | 247 | 245 | 247 | 169,340 |
| 2024/10/25 | 245 | 245 | 244 | 245 | 74,180 |
| 2024/10/24 | 247 | 247 | 245 | 246 | 180,950 |
| 2024/10/23 | 245 | 247 | 245 | 247 | 354,170 |
| 2024/10/22 | 245 | 245 | 244 | 244 | 66,210 |
| 2024/10/21 | 245 | 245 | 244 | 245 | 124,920 |
| 2024/10/18 | 245 | 245 | 245 | 245 | 79,570 |
| 2024/10/17 | 244 | 244 | 244 | 244 | 48,140 |
| 2024/10/16 | 242 | 243 | 242 | 243 | 150,430 |
| 2024/10/15 | 245 | 245 | 244 | 244 | 134,120 |
| 2024/10/11 | 239 | 239 | 238 | 239 | 55,630 |
| 2024/10/10 | 240 | 241 | 240 | 240 | 182,760 |
| 2024/10/09 | 237 | 237 | 236 | 237 | 52,980 |
| 2024/10/08 | 237 | 237 | 235 | 235 | 98,860 |
| 2024/10/07 | 238 | 239 | 238 | 238 | 225,120 |
| 2024/10/04 | 234 | 234 | 233 | 233 | 118,640 |
| 2024/10/03 | 235 | 236 | 234 | 234 | 92,030 |
| 2024/10/02 | 230 | 231 | 229 | 230 | 75,220 |
| 2024/10/01 | 231 | 231 | 230 | 231 | 87,980 |
| 2024/09/30 | 228 | 229 | 226 | 227 | 1,298,950 |
| 2024/09/27 | 231 | 234 | 231 | 233 | 709,920 |
| 2024/09/26 | 230 | 231 | 230 | 231 | 500,160 |
| 2024/09/25 | 228 | 229 | 228 | 228 | 186,940 |
| 2024/09/24 | 230 | 230 | 229 | 230 | 219,220 |
| 2024/09/20 | 228 | 228 | 226 | 227 | 78,570 |
| 2024/09/19 | 226 | 228 | 226 | 226 | 70,230 |
| 2024/09/18 | 225 | 225 | 224 | 224 | 34,210 |
| 2024/09/17 | 223 | 223 | 222 | 223 | 776,800 |
| 2024/09/13 | 221 | 222 | 220 | 220 | 298,820 |
| 2024/09/12 | 222 | 223 | 221 | 223 | 497,960 |
| 2024/09/11 | 222 | 223 | 218 | 219 | 185,770 |
| 2024/09/10 | 222 | 223 | 222 | 223 | 188,170 |
| 2024/09/09 | 219 | 221 | 219 | 220 | 191,270 |
| 2024/09/06 | 223 | 223 | 221 | 222 | 670,440 |
| 2024/09/05 | 224 | 225 | 224 | 225 | 217,240 |
| 2024/09/04 | 228 | 228 | 227 | 227 | 133,350 |
| 2024/09/03 | 232 | 233 | 231 | 232 | 76,080 |
| 2024/09/02 | 231 | 232 | 230 | 231 | 124,260 |
| 2024/08/30 | 228 | 228 | 227 | 228 | 193,940 |
| 2024/08/29 | 225 | 227 | 225 | 227 | 162,290 |
| 2024/08/28 | 226 | 227 | 226 | 226 | 70,960 |
| 2024/08/27 | 226 | 227 | 226 | 227 | 149,820 |
| 2024/08/26 | 225 | 225 | 224 | 225 | 140,840 |
| 2024/08/23 | 227 | 227 | 226 | 226 | 108,710 |
| 2024/08/22 | 225 | 226 | 225 | 226 | 89,010 |
| 2024/08/21 | 225 | 226 | 224 | 226 | 137,090 |
| 2024/08/20 | 227 | 228 | 226 | 228 | 327,150 |
| 2024/08/19 | 228 | 229 | 224 | 225 | 262,520 |
| 2024/08/16 | 230 | 230 | 229 | 230 | 246,620 |
| 2024/08/15 | 224 | 225 | 224 | 224 | 104,150 |
| 2024/08/14 | 222 | 223 | 222 | 223 | 107,200 |
| 2024/08/13 | 220 | 222 | 220 | 222 | 151,120 |
| 2024/08/09 | 221 | 224 | 220 | 220 | 267,260 |
| 2024/08/08 | 215 | 219 | 200 | 215 | 473,290 |
| 2024/08/07 | 215 | 225 | 214 | 217 | 386,300 |
| 2024/08/06 | 217 | 220 | 215 | 218 | 656,080 |
| 2024/08/05 | 219 | 220 | 214 | 214 | 1,460,300 |
| 2024/08/02 | 228 | 230 | 227 | 227 | 281,040 |
| 2024/08/01 | 231 | 233 | 229 | 232 | 450,430 |
| 2024/07/31 | 235 | 237 | 233 | 235 | 222,800 |
| 2024/07/30 | 235 | 237 | 235 | 237 | 68,820 |
| 2024/07/29 | 237 | 237 | 235 | 236 | 214,070 |
| 2024/07/26 | 233 | 234 | 233 | 234 | 168,400 |
| 2024/07/25 | 232 | 233 | 230 | 231 | 318,200 |
| 2024/07/24 | 236 | 237 | 234 | 234 | 520,760 |
| 2024/07/23 | 239 | 239 | 238 | 238 | 147,000 |
| 2024/07/22 | 240 | 240 | 238 | 239 | 297,660 |
| 2024/07/19 | 241 | 242 | 240 | 241 | 455,880 |
| 2024/07/18 | 241 | 242 | 240 | 241 | 260,150 |
| 2024/07/17 | 243 | 244 | 243 | 243 | 164,260 |
| 2024/07/16 | 240 | 241 | 240 | 241 | 837,060 |
| 2024/07/12 | 238 | 240 | 238 | 239 | 309,520 |
| 2024/07/11 | 241 | 241 | 241 | 241 | 113,570 |
| 2024/07/10 | 239 | 239 | 238 | 239 | 172,050 |
| 2024/07/09 | 238 | 238 | 238 | 238 | 396,810 |
| 2024/07/08 | 237 | 237 | 236 | 237 | 237,610 |
| 2024/07/05 | 239 | 239 | 237 | 237 | 345,650 |
| 2024/07/04 | 239 | 239 | 238 | 239 | 185,330 |
| 2024/07/03 | 238 | 239 | 238 | 239 | 124,450 |
| 2024/07/02 | 238 | 238 | 237 | 238 | 725,710 |
| 2024/07/01 | 238 | 238 | 237 | 238 | 433,660 |
| 2024/06/28 | 238 | 238 | 237 | 238 | 470,650 |
| 2024/06/27 | 237 | 237 | 236 | 237 | 165,600 |
| 2024/06/26 | 236 | 237 | 235 | 237 | 225,470 |
| 2024/06/25 | 237 | 238 | 237 | 238 | 479,020 |
| 2024/06/24 | 237 | 237 | 236 | 236 | 107,850 |
| 2024/06/21 | 235 | 237 | 235 | 237 | 92,950 |
| 2024/06/20 | 233 | 234 | 233 | 234 | 128,680 |
| 2024/06/19 | 234 | 234 | 233 | 233 | 94,960 |
| 2024/06/18 | 233 | 233 | 232 | 233 | 109,200 |
| 2024/06/17 | 230 | 231 | 230 | 230 | 202,580 |
| 2024/06/14 | 230 | 232 | 230 | 232 | 196,630 |
| 2024/06/13 | 230 | 231 | 230 | 230 | 67,120 |
| 2024/06/12 | 230 | 230 | 229 | 230 | 172,390 |
| 2024/06/11 | 229 | 230 | 229 | 230 | 77,570 |
| 2024/06/10 | 230 | 230 | 229 | 229 | 115,330 |
| 2024/06/07 | 228 | 228 | 228 | 228 | 138,790 |
| 2024/06/06 | 228 | 228 | 227 | 228 | 100,850 |
| 2024/06/05 | 227 | 228 | 226 | 228 | 153,170 |
| 2024/06/04 | 228 | 229 | 228 | 228 | 234,270 |
| 2024/06/03 | 231 | 232 | 230 | 232 | 235,950 |
| 2024/05/31 | 227 | 227 | 226 | 227 | 322,090 |
| 2024/05/30 | 227 | 227 | 226 | 226 | 1,452,220 |
| 2024/05/29 | 230 | 230 | 228 | 228 | 342,380 |
| 2024/05/28 | 230 | 231 | 230 | 231 | 551,350 |
| 2024/05/27 | 230 | 230 | 230 | 230 | 661,340 |
| 2024/05/24 | 230 | 231 | 230 | 230 | 315,580 |
| 2024/05/23 | 232 | 233 | 232 | 233 | 806,240 |
| 2024/05/22 | 232 | 232 | 232 | 232 | 107,260 |
| 2024/05/21 | 232 | 232 | 232 | 232 | 155,420 |
| 2024/05/20 | 233 | 233 | 232 | 233 | 148,850 |
| 2024/05/17 | 231 | 232 | 231 | 232 | 496,250 |
| 2024/05/16 | 230 | 230 | 229 | 230 | 137,170 |
| 2024/05/15 | 231 | 231 | 230 | 231 | 123,070 |
| 2024/05/14 | 229 | 230 | 229 | 230 | 121,330 |
| 2024/05/13 | 229 | 230 | 229 | 230 | 345,760 |
| 2024/05/10 | 228 | 229 | 228 | 228 | 106,140 |
| 2024/05/09 | 226 | 227 | 226 | 226 | 140,380 |
| 2024/05/08 | 225 | 226 | 224 | 225 | 126,990 |
| 2024/05/07 | 224 | 228 | 224 | 225 | 311,380 |
| 2024/05/02 | 223 | 224 | 223 | 223 | 824,510 |
| 2024/05/01 | 226 | 226 | 225 | 226 | 137,660 |
| 2024/04/30 | 226 | 227 | 225 | 226 | 1,172,350 |
| 2024/04/26 | 225 | 225 | 224 | 225 | 127,800 |
| 2024/04/25 | 225 | 226 | 225 | 225 | 380,900 |
| 2024/04/24 | 224 | 224 | 223 | 224 | 175,000 |
| 2024/04/23 | 223 | 223 | 222 | 222 | 247,540 |
| 2024/04/22 | 221 | 222 | 220 | 221 | 2,592,320 |
| 2024/04/19 | 219 | 219 | 214 | 217 | 2,764,200 |
| 2024/04/18 | 218 | 219 | 218 | 219 | 370,160 |
| 2024/04/17 | 219 | 219 | 218 | 218 | 732,360 |
| 2024/04/16 | 220 | 220 | 218 | 219 | 272,600 |
| 2024/04/15 | 220 | 221 | 219 | 221 | 394,670 |
| 2024/04/12 | 221 | 222 | 221 | 222 | 105,930 |
| 2024/04/11 | 221 | 222 | 221 | 222 | 282,490 |
| 2024/04/10 | 223 | 223 | 222 | 223 | 237,100 |
| 2024/04/09 | 222 | 222 | 222 | 222 | 127,360 |
| 2024/04/08 | 222 | 222 | 221 | 222 | 201,400 |
| 2024/04/05 | 220 | 220 | 219 | 220 | 685,520 |
| 2024/04/04 | 223 | 223 | 222 | 223 | 159,590 |
| 2024/04/03 | 223 | 223 | 221 | 223 | 846,560 |
| 2024/04/02 | 224 | 224 | 223 | 224 | 491,450 |
| 2024/04/01 | 226 | 226 | 225 | 226 | 456,860 |
| 2024/03/29 | 225 | 237 | 224 | 224 | 582,480 |
| 2024/03/28 | 225 | 225 | 223 | 224 | 170,310 |
| 2024/03/27 | 222 | 222 | 221 | 222 | 125,100 |
| 2024/03/26 | 221 | 222 | 221 | 222 | 103,190 |
| 2024/03/25 | 221 | 222 | 221 | 221 | 181,600 |
| 2024/03/22 | 223 | 224 | 223 | 223 | 921,750 |
| 2024/03/21 | 221 | 222 | 221 | 222 | 309,020 |
| 2024/03/19 | 216 | 218 | 215 | 218 | 936,760 |
| 2024/03/18 | 215 | 216 | 215 | 216 | 1,047,200 |
| 2024/03/15 | 215 | 215 | 214 | 215 | 1,404,780 |
| 2024/03/14 | 215 | 215 | 214 | 215 | 546,750 |
| 2024/03/13 | 215 | 215 | 214 | 214 | 522,610 |
| 2024/03/12 | 212 | 215 | 212 | 214 | 1,305,900 |
| 2024/03/11 | 212 | 212 | 211 | 212 | 979,160 |
| 2024/03/08 | 214 | 214 | 213 | 214 | 307,810 |
| 2024/03/07 | 215 | 215 | 213 | 214 | 1,078,890 |
| 2024/03/06 | 215 | 216 | 215 | 215 | 1,820,470 |
| 2024/03/05 | 216 | 216 | 216 | 216 | 1,555,910 |
| 2024/03/04 | 216 | 216 | 215 | 216 | 284,310 |
| 2024/03/01 | 215 | 215 | 214 | 215 | 370,990 |
| 2024/02/29 | 215 | 215 | 214 | 214 | 437,900 |
| 2024/02/28 | 215 | 215 | 215 | 215 | 505,220 |
| 2024/02/27 | 215 | 215 | 214 | 215 | 3,865,730 |
| 2024/02/26 | 216 | 216 | 215 | 215 | 384,050 |
| 2024/02/22 | 213 | 214 | 213 | 214 | 1,972,030 |
| 2024/02/21 | 212 | 212 | 211 | 211 | 496,720 |
| 2024/02/20 | 212 | 212 | 211 | 212 | 494,630 |
| 2024/02/19 | 212 | 212 | 212 | 212 | 274,830 |
| 2024/02/16 | 212 | 213 | 212 | 212 | 491,320 |
| 2024/02/15 | 212 | 212 | 210 | 211 | 322,280 |
| 2024/02/14 | 210 | 210 | 209 | 210 | 502,440 |
| 2024/02/13 | 211 | 211 | 210 | 211 | 252,520 |
| 2024/02/09 | 210 | 210 | 209 | 210 | 324,750 |
| 2024/02/08 | 208 | 209 | 207 | 209 | 242,560 |
| 2024/02/07 | 207 | 207 | 206 | 207 | 284,590 |
| 2024/02/06 | 207 | 207 | 206 | 207 | 491,450 |
| 2024/02/05 | 208 | 208 | 207 | 207 | 364,180 |
| 2024/02/02 | 206 | 206 | 205 | 205 | 942,110 |
| 2024/02/01 | 204 | 204 | 204 | 204 | 1,003,290 |
| 2024/01/31 | 205 | 207 | 205 | 207 | 1,761,020 |
| 2024/01/30 | 206 | 206 | 206 | 206 | 360,980 |
| 2024/01/29 | 206 | 206 | 206 | 206 | 364,210 |
| 2024/01/26 | 206 | 206 | 205 | 205 | 914,380 |
| 2024/01/25 | 204 | 205 | 204 | 204 | 731,040 |
| 2024/01/24 | 206 | 206 | 205 | 205 | 586,630 |
| 2024/01/23 | 205 | 205 | 204 | 204 | 906,490 |
| 2024/01/22 | 204 | 205 | 204 | 205 | 2,181,610 |
| 2024/01/19 | 205 | 205 | 201 | 203 | 1,658,730 |
| 2024/01/18 | 208 | 209 | 201 | 202 | 2,836,300 |