2013 iシェアーズ 米国高配当株 ETF の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 225.2 | 226.1 | 225 | 225.5 | 287,780 | 225.50 |
| 2024-05-01 | 228 | 228.5 | 227.5 | 228 | 194,570 | 228 |
| 2024-04-30 | 228.8 | 229.2 | 228 | 229.1 | 203,210 | 229.10 |
| 2024-04-26 | 229.9 | 229.9 | 226.9 | 228 | 154,450 | 228 |
| 2024-04-25 | 227.8 | 228.9 | 227.8 | 228.8 | 181,770 | 228.80 |
| 2024-04-24 | 227.4 | 227.4 | 226.3 | 227.1 | 105,460 | 227.10 |
| 2024-04-23 | 225.7 | 225.7 | 225 | 225.6 | 215,090 | 225.60 |
| 2024-04-22 | 221.1 | 224.2 | 219.5 | 223.7 | 139,640 | 223.70 |
| 2024-04-19 | 219.8 | 220.8 | 218 | 219.9 | 171,810 | 219.90 |
| 2024-04-18 | 218.9 | 220 | 218.9 | 220 | 64,940 | 220 |
| 2024-04-17 | 219.8 | 219.8 | 219 | 219.2 | 192,430 | 219.20 |
| 2024-04-16 | 219.9 | 220.3 | 219.5 | 220.1 | 196,990 | 220.10 |
| 2024-04-15 | 220.2 | 220.8 | 219.6 | 220.5 | 235,320 | 220.50 |
| 2024-04-12 | 222.3 | 222.4 | 221.5 | 222.3 | 90,660 | 222.30 |
| 2024-04-11 | 221.7 | 222.6 | 221.7 | 222.5 | 104,310 | 222.50 |
| 2024-04-10 | 222.6 | 223 | 222.5 | 222.9 | 81,160 | 222.90 |
| 2024-04-09 | 221.5 | 222 | 221.5 | 221.7 | 101,380 | 221.70 |
| 2024-04-08 | 221.7 | 222 | 221.2 | 221.5 | 138,000 | 221.50 |
| 2024-04-05 | 220.7 | 220.7 | 219.6 | 220.7 | 241,420 | 220.70 |
| 2024-04-04 | 222.9 | 223.4 | 222.7 | 223.2 | 97,780 | 223.20 |
| 2024-04-03 | 222.6 | 223.5 | 222.5 | 223.5 | 89,730 | 223.50 |
| 2024-04-02 | 223.1 | 223.6 | 222.9 | 223.4 | 164,080 | 223.40 |
| 2024-04-01 | 224.6 | 224.6 | 223.2 | 224 | 278,100 | 224 |
| 2024-03-29 | 224.8 | 227.7 | 222.5 | 224.5 | 211,720 | 224.50 |
| 2024-03-28 | 221.7 | 222.4 | 221.7 | 222.2 | 137,740 | 222.20 |
| 2024-03-27 | 219.3 | 220.1 | 219.1 | 220.1 | 105,160 | 220.10 |
| 2024-03-26 | 218.9 | 219.6 | 218.9 | 219.6 | 178,650 | 219.60 |
| 2024-03-25 | 218.3 | 218.5 | 217.6 | 218.2 | 142,690 | 218.20 |
| 2024-03-22 | 218.5 | 219.7 | 218.5 | 219.2 | 244,390 | 219.20 |
| 2024-03-21 | 218.5 | 218.6 | 217.3 | 218.6 | 131,050 | 218.60 |
| 2024-03-19 | 214.4 | 216.3 | 214.2 | 216.3 | 307,740 | 216.30 |
| 2024-03-18 | 213.3 | 213.8 | 212.8 | 213.6 | 164,160 | 213.60 |
| 2024-03-15 | 212.5 | 213.4 | 212.5 | 212.9 | 371,910 | 212.90 |
| 2024-03-14 | 212.2 | 213.1 | 212.1 | 213 | 82,430 | 213 |
| 2024-03-13 | 212.3 | 212.3 | 211.5 | 212.1 | 66,220 | 212.10 |
| 2024-03-12 | 210.1 | 211.9 | 210.1 | 211.9 | 56,260 | 211.90 |
| 2024-03-11 | 209.4 | 209.5 | 208.6 | 208.9 | 473,770 | 208.90 |
| 2024-03-08 | 210.5 | 210.6 | 209.7 | 210 | 177,340 | 210 |
| 2024-03-07 | 211.6 | 211.6 | 210.4 | 210.8 | 225,380 | 210.80 |
| 2024-03-06 | 211.6 | 212.2 | 211.2 | 211.5 | 890,430 | 211.50 |
| 2024-03-05 | 211.6 | 211.7 | 211.5 | 211.6 | 91,060 | 211.60 |
| 2024-03-04 | 211.2 | 211.3 | 210.9 | 211.3 | 130,970 | 211.30 |
| 2024-03-01 | 210.4 | 211.2 | 210.3 | 211.2 | 183,720 | 211.20 |
| 2024-02-29 | 211.2 | 211.3 | 210 | 210.4 | 236,790 | 210.40 |
| 2024-02-28 | 211.2 | 211.3 | 210.7 | 211.2 | 111,350 | 211.20 |
| 2024-02-27 | 211.8 | 211.8 | 210.5 | 210.8 | 706,290 | 210.80 |
| 2024-02-26 | 212.2 | 212.2 | 211.6 | 212.1 | 330,320 | 212.10 |
| 2024-02-22 | 210.9 | 211.3 | 210.6 | 210.9 | 896,930 | 210.90 |
| 2024-02-21 | 208.9 | 208.9 | 208.3 | 208.7 | 502,220 | 208.70 |
| 2024-02-20 | 209 | 209.1 | 208.5 | 208.9 | 169,840 | 208.90 |
| 2024-02-19 | 209.4 | 209.4 | 208.7 | 209 | 146,150 | 209 |
| 2024-02-16 | 207.9 | 209.4 | 207.9 | 208.9 | 618,990 | 208.90 |
| 2024-02-15 | 207.1 | 207.1 | 205.7 | 205.9 | 674,920 | 205.90 |
| 2024-02-14 | 206.9 | 206.9 | 205.9 | 206.2 | 413,540 | 206.20 |
| 2024-02-13 | 206.9 | 207.1 | 206.3 | 207 | 606,100 | 207 |
| 2024-02-09 | 206.1 | 206.2 | 205.6 | 206.1 | 148,110 | 206.10 |
| 2024-02-08 | 204.7 | 205 | 203.8 | 205 | 374,460 | 205 |
| 2024-02-07 | 204.5 | 204.6 | 204.2 | 204.6 | 63,500 | 204.60 |
| 2024-02-06 | 205.2 | 205.2 | 203.9 | 204.1 | 344,290 | 204.10 |
| 2024-02-05 | 205 | 206 | 205 | 205.4 | 187,660 | 205.40 |
| 2024-02-02 | 204 | 204 | 203 | 203.6 | 384,460 | 203.60 |
| 2024-02-01 | 203.1 | 203.1 | 202.1 | 202.6 | 418,470 | 202.60 |
| 2024-01-31 | 204 | 205.9 | 204 | 205.9 | 1,719,130 | 205.90 |
| 2024-01-30 | 204.6 | 204.6 | 203.9 | 204.3 | 355,700 | 204.30 |
| 2024-01-29 | 205 | 205 | 204.3 | 204.6 | 341,440 | 204.60 |
| 2024-01-26 | 205.5 | 205.5 | 204 | 204.4 | 713,870 | 204.40 |
| 2024-01-25 | 201.1 | 202.1 | 201.1 | 202 | 694,040 | 202 |
| 2024-01-24 | 203.2 | 203.2 | 202.2 | 202.8 | 313,660 | 202.80 |
| 2024-01-23 | 202 | 202.4 | 201.4 | 201.5 | 987,100 | 201.50 |
| 2024-01-22 | 202 | 202.2 | 201.4 | 201.8 | 854,210 | 201.80 |
| 2024-01-19 | 203.8 | 203.8 | 200.6 | 201.4 | 756,950 | 201.40 |
| 2024-01-18 | 208 | 210 | 201 | 201.3 | 1,025,850 | 201.30 |
分割・併合履歴 ： なし
