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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 227 | 227 | 226 | 226 | 33,100 |
| 2025/05/30 | 227 | 228 | 226 | 228 | 96,730 |
| 2025/05/29 | 231 | 232 | 231 | 232 | 95,030 |
| 2025/05/28 | 228 | 229 | 228 | 229 | 168,230 |
| 2025/05/27 | 224 | 226 | 223 | 226 | 99,970 |
| 2025/05/26 | 225 | 225 | 224 | 225 | 97,520 |
| 2025/05/23 | 225 | 226 | 224 | 225 | 124,220 |
| 2025/05/22 | 226 | 226 | 225 | 225 | 199,110 |
| 2025/05/21 | 231 | 231 | 229 | 229 | 107,140 |
| 2025/05/20 | 232 | 233 | 230 | 231 | 104,560 |
| 2025/05/19 | 231 | 231 | 230 | 230 | 252,890 |
| 2025/05/16 | 231 | 231 | 230 | 231 | 87,880 |
| 2025/05/15 | 229 | 229 | 228 | 228 | 119,940 |
| 2025/05/14 | 233 | 233 | 231 | 232 | 62,770 |
| 2025/05/13 | 234 | 234 | 233 | 234 | 226,130 |
| 2025/05/12 | 227 | 228 | 227 | 228 | 311,690 |
| 2025/05/09 | 226 | 226 | 225 | 225 | 45,890 |
| 2025/05/08 | 221 | 223 | 221 | 223 | 183,620 |
| 2025/05/07 | 222 | 222 | 221 | 221 | 120,890 |
| 2025/05/02 | 223 | 226 | 223 | 224 | 182,020 |
| 2025/05/01 | 222 | 223 | 220 | 223 | 108,090 |
| 2025/04/30 | 219 | 219 | 218 | 219 | 156,430 |
| 2025/04/28 | 219 | 219 | 217 | 218 | 77,360 |
| 2025/04/25 | 217 | 219 | 217 | 219 | 258,170 |
| 2025/04/24 | 216 | 216 | 214 | 215 | 295,440 |
| 2025/04/23 | 217 | 217 | 214 | 215 | 213,620 |
| 2025/04/22 | 207 | 208 | 206 | 206 | 262,190 |
| 2025/04/21 | 211 | 211 | 209 | 209 | 312,890 |
| 2025/04/18 | 213 | 214 | 213 | 213 | 116,300 |
| 2025/04/17 | 211 | 214 | 211 | 213 | 149,430 |
| 2025/04/16 | 215 | 215 | 213 | 213 | 176,680 |
| 2025/04/15 | 216 | 217 | 215 | 216 | 132,170 |
| 2025/04/14 | 216 | 216 | 212 | 214 | 1,075,920 |
| 2025/04/11 | 210 | 214 | 208 | 213 | 449,370 |
| 2025/04/10 | 225 | 225 | 221 | 222 | 379,090 |
| 2025/04/09 | 205 | 206 | 200 | 202 | 1,832,820 |
| 2025/04/08 | 213 | 218 | 213 | 215 | 1,350,930 |
| 2025/04/07 | 207 | 209 | 204 | 205 | 3,126,880 |
| 2025/04/04 | 224 | 229 | 221 | 223 | 789,030 |
| 2025/04/03 | 229 | 231 | 228 | 229 | 860,290 |
| 2025/04/02 | 237 | 237 | 236 | 237 | 232,970 |
| 2025/04/01 | 237 | 237 | 236 | 237 | 156,100 |
| 2025/03/31 | 234 | 234 | 232 | 233 | 467,870 |
| 2025/03/28 | 239 | 240 | 239 | 239 | 46,670 |
| 2025/03/27 | 238 | 239 | 238 | 239 | 88,610 |
| 2025/03/26 | 238 | 239 | 238 | 239 | 97,850 |
| 2025/03/25 | 240 | 240 | 239 | 239 | 115,600 |
| 2025/03/24 | 237 | 237 | 236 | 237 | 586,220 |
| 2025/03/21 | 235 | 236 | 235 | 236 | 107,030 |
| 2025/03/19 | 236 | 236 | 235 | 236 | 173,660 |
| 2025/03/18 | 237 | 237 | 236 | 237 | 364,100 |
| 2025/03/17 | 232 | 233 | 232 | 232 | 368,850 |
| 2025/03/14 | 230 | 231 | 229 | 231 | 418,740 |
| 2025/03/13 | 232 | 232 | 230 | 230 | 229,450 |
| 2025/03/12 | 233 | 233 | 233 | 233 | 136,390 |
| 2025/03/11 | 234 | 236 | 232 | 236 | 225,030 |
| 2025/03/10 | 237 | 238 | 236 | 238 | 563,970 |
| 2025/03/07 | 238 | 238 | 236 | 237 | 221,050 |
| 2025/03/06 | 240 | 240 | 239 | 239 | 192,590 |
| 2025/03/05 | 242 | 242 | 240 | 240 | 201,260 |
| 2025/03/04 | 243 | 243 | 241 | 243 | 250,360 |
| 2025/03/03 | 247 | 248 | 246 | 246 | 575,820 |
| 2025/02/28 | 243 | 243 | 241 | 243 | 287,650 |
| 2025/02/27 | 242 | 243 | 242 | 243 | 172,910 |
| 2025/02/26 | 243 | 244 | 243 | 244 | 201,040 |
| 2025/02/25 | 244 | 245 | 244 | 244 | 654,290 |
| 2025/02/21 | 246 | 247 | 245 | 247 | 389,930 |
| 2025/02/20 | 248 | 248 | 246 | 246 | 463,370 |
| 2025/02/19 | 248 | 249 | 247 | 247 | 64,710 |
| 2025/02/18 | 247 | 248 | 247 | 248 | 448,090 |
| 2025/02/17 | 248 | 248 | 247 | 247 | 189,030 |
| 2025/02/14 | 250 | 250 | 249 | 250 | 95,060 |
| 2025/02/13 | 251 | 252 | 250 | 251 | 149,010 |
| 2025/02/12 | 249 | 251 | 249 | 250 | 269,330 |
| 2025/02/10 | 246 | 246 | 245 | 245 | 153,650 |
| 2025/02/07 | 246 | 247 | 245 | 246 | 184,530 |
| 2025/02/06 | 249 | 250 | 247 | 249 | 566,510 |
| 2025/02/05 | 250 | 251 | 248 | 248 | 836,890 |
| 2025/02/04 | 252 | 253 | 250 | 251 | 176,650 |
| 2025/02/03 | 250 | 251 | 249 | 249 | 1,164,200 |
| 2025/01/31 | 252 | 253 | 251 | 253 | 157,930 |
| 2025/01/30 | 251 | 251 | 251 | 251 | 191,710 |
| 2025/01/29 | 252 | 252 | 251 | 251 | 742,550 |
| 2025/01/28 | 252 | 253 | 252 | 252 | 522,690 |
| 2025/01/27 | 252 | 252 | 251 | 252 | 921,530 |
| 2025/01/24 | 253 | 253 | 251 | 252 | 306,750 |
| 2025/01/23 | 252 | 252 | 252 | 252 | 189,830 |
| 2025/01/22 | 252 | 252 | 251 | 252 | 461,290 |
| 2025/01/21 | 250 | 250 | 249 | 250 | 205,360 |
| 2025/01/20 | 250 | 250 | 249 | 250 | 123,410 |
| 2025/01/17 | 247 | 249 | 247 | 249 | 128,100 |
| 2025/01/16 | 248 | 249 | 247 | 248 | 118,630 |
| 2025/01/15 | 248 | 248 | 247 | 247 | 180,140 |
| 2025/01/14 | 247 | 247 | 245 | 246 | 617,390 |
| 2025/01/10 | 248 | 249 | 247 | 249 | 156,550 |
| 2025/01/09 | 249 | 249 | 248 | 249 | 138,640 |
| 2025/01/08 | 248 | 249 | 248 | 249 | 483,330 |
| 2025/01/07 | 248 | 249 | 248 | 248 | 284,950 |
| 2025/01/06 | 248 | 249 | 248 | 249 | 683,090 |