2014 iシェアーズ 米国連続増配株 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 250.6 | 251.9 | 250.1 | 251.9 | 91,660 | 251.90 |
| 2024-11-21 | 249.9 | 249.9 | 248.3 | 248.3 | 97,980 | 248.30 |
| 2024-11-20 | 248.6 | 249.5 | 248.3 | 249.5 | 66,330 | 249.50 |
| 2024-11-19 | 249.2 | 249.2 | 248.1 | 249.2 | 60,430 | 249.20 |
| 2024-11-18 | 248.9 | 248.9 | 246.5 | 247.6 | 334,750 | 247.60 |
| 2024-11-15 | 252.7 | 252.8 | 252 | 252.3 | 247,680 | 252.30 |
| 2024-11-14 | 252.9 | 253.5 | 252.5 | 253.1 | 86,040 | 253.10 |
| 2024-11-13 | 250.6 | 251.2 | 250.6 | 251.2 | 37,620 | 251.20 |
| 2024-11-12 | 251.3 | 251.5 | 250.3 | 250.9 | 54,080 | 250.90 |
| 2024-11-11 | 250.1 | 251.3 | 250 | 251.1 | 114,210 | 251.10 |
| 2024-11-08 | 249.4 | 249.6 | 248 | 248.7 | 130,870 | 248.70 |
| 2024-11-07 | 252 | 254.4 | 250.9 | 251 | 529,970 | 251 |
| 2024-11-06 | 242.6 | 249.4 | 242 | 248.5 | 685,420 | 248.50 |
| 2024-11-05 | 241.4 | 241.6 | 240.6 | 241.4 | 68,950 | 241.40 |
| 2024-11-01 | 241.1 | 242.3 | 240.6 | 242.1 | 348,600 | 242.10 |
| 2024-10-31 | 244.9 | 245.7 | 244.1 | 244.3 | 72,630 | 244.30 |
| 2024-10-30 | 245.4 | 245.8 | 245 | 245.1 | 132,110 | 245.10 |
| 2024-10-29 | 246.3 | 246.3 | 245.4 | 245.8 | 379,150 | 245.80 |
| 2024-10-28 | 245.9 | 247.3 | 245.3 | 246.6 | 169,340 | 246.60 |
| 2024-10-25 | 244.8 | 245.2 | 244 | 244.6 | 74,180 | 244.60 |
| 2024-10-24 | 247 | 247 | 245.3 | 245.9 | 180,950 | 245.90 |
| 2024-10-23 | 244.6 | 246.9 | 244.6 | 246.5 | 354,170 | 246.50 |
| 2024-10-22 | 244.6 | 244.9 | 243.8 | 244.4 | 66,210 | 244.40 |
| 2024-10-21 | 245.3 | 245.3 | 244 | 244.6 | 124,920 | 244.60 |
| 2024-10-18 | 245.2 | 245.4 | 244.5 | 244.9 | 79,570 | 244.90 |
| 2024-10-17 | 244.2 | 244.4 | 243.6 | 244 | 48,140 | 244 |
| 2024-10-16 | 242.4 | 242.6 | 241.6 | 242.6 | 150,430 | 242.60 |
| 2024-10-15 | 244.5 | 245 | 244 | 244.4 | 134,120 | 244.40 |
| 2024-10-11 | 239.1 | 239.4 | 238.4 | 238.7 | 55,630 | 238.70 |
| 2024-10-10 | 240 | 240.8 | 240 | 240.4 | 182,760 | 240.40 |
| 2024-10-09 | 236.6 | 236.9 | 236 | 236.9 | 52,980 | 236.90 |
| 2024-10-08 | 236.5 | 236.5 | 234.9 | 235.3 | 98,860 | 235.30 |
| 2024-10-07 | 238.3 | 238.9 | 237.6 | 237.6 | 225,120 | 237.60 |
| 2024-10-04 | 234.3 | 234.3 | 232.7 | 233.1 | 118,640 | 233.10 |
| 2024-10-03 | 234.5 | 235.6 | 234 | 234 | 92,030 | 234 |
| 2024-10-02 | 229.9 | 230.6 | 229.2 | 229.7 | 75,220 | 229.70 |
| 2024-10-01 | 230.5 | 231.4 | 230.3 | 231.4 | 87,980 | 231.40 |
| 2024-09-30 | 228.4 | 228.7 | 226.4 | 226.5 | 1,298,950 | 226.50 |
| 2024-09-27 | 231 | 233.6 | 230.9 | 233.4 | 709,920 | 233.40 |
| 2024-09-26 | 229.9 | 230.8 | 229.5 | 230.6 | 500,160 | 230.60 |
| 2024-09-25 | 228.2 | 228.8 | 228 | 228.3 | 186,940 | 228.30 |
| 2024-09-24 | 229.5 | 230.3 | 228.8 | 230.3 | 219,220 | 230.30 |
| 2024-09-20 | 227.7 | 227.7 | 226.1 | 226.6 | 78,570 | 226.60 |
| 2024-09-19 | 226 | 227.9 | 226 | 226.1 | 70,230 | 226.10 |
| 2024-09-18 | 225 | 225.3 | 223.7 | 224.2 | 34,210 | 224.20 |
| 2024-09-17 | 222.9 | 223 | 222.1 | 222.6 | 776,800 | 222.60 |
| 2024-09-13 | 221.4 | 221.5 | 220 | 220.4 | 298,820 | 220.40 |
| 2024-09-12 | 221.7 | 222.6 | 220.9 | 222.6 | 497,960 | 222.60 |
| 2024-09-11 | 221.5 | 222.6 | 217.9 | 219 | 185,770 | 219 |
| 2024-09-10 | 222.3 | 223.3 | 222.1 | 222.5 | 188,170 | 222.50 |
| 2024-09-09 | 219.3 | 220.7 | 219.1 | 220.4 | 191,270 | 220.40 |
| 2024-09-06 | 223 | 223.1 | 221.1 | 221.6 | 670,440 | 221.60 |
| 2024-09-05 | 224.3 | 225.3 | 223.6 | 224.5 | 217,240 | 224.50 |
| 2024-09-04 | 227.7 | 228 | 226.5 | 226.8 | 133,350 | 226.80 |
| 2024-09-03 | 232.2 | 232.7 | 231.2 | 231.5 | 76,080 | 231.50 |
| 2024-09-02 | 231.2 | 232 | 230.2 | 231 | 124,260 | 231 |
| 2024-08-30 | 227.5 | 227.7 | 227.3 | 227.7 | 193,940 | 227.70 |
| 2024-08-29 | 225.3 | 226.8 | 225.3 | 226.5 | 162,290 | 226.50 |
| 2024-08-28 | 225.7 | 227 | 225.5 | 226.4 | 70,960 | 226.40 |
| 2024-08-27 | 226.2 | 227.1 | 226.1 | 227 | 149,820 | 227 |
| 2024-08-26 | 224.8 | 225.4 | 224.2 | 225.4 | 140,840 | 225.40 |
| 2024-08-23 | 226.7 | 227.1 | 225.6 | 226 | 108,710 | 226 |
| 2024-08-22 | 225.3 | 226.2 | 225.1 | 225.7 | 89,010 | 225.70 |
| 2024-08-21 | 224.8 | 225.9 | 224 | 225.7 | 137,090 | 225.70 |
| 2024-08-20 | 227.3 | 228.4 | 226 | 228.4 | 327,150 | 228.40 |
| 2024-08-19 | 228.2 | 228.7 | 224.1 | 224.5 | 262,520 | 224.50 |
| 2024-08-16 | 229.6 | 230 | 229 | 229.5 | 246,620 | 229.50 |
| 2024-08-15 | 223.6 | 225 | 223.5 | 224.1 | 104,150 | 224.10 |
| 2024-08-14 | 222.4 | 222.9 | 221.5 | 222.8 | 107,200 | 222.80 |
| 2024-08-13 | 220.4 | 221.6 | 220.2 | 221.5 | 151,120 | 221.50 |
| 2024-08-09 | 221.3 | 224 | 219.6 | 220.2 | 267,260 | 220.20 |
| 2024-08-08 | 215.4 | 219 | 199.8 | 214.5 | 473,290 | 214.50 |
| 2024-08-07 | 214.8 | 224.6 | 214.2 | 217 | 386,300 | 217 |
| 2024-08-06 | 216.9 | 220 | 214.8 | 218.1 | 656,080 | 218.10 |
| 2024-08-05 | 219.4 | 220 | 214 | 214 | 1,460,300 | 214 |
| 2024-08-02 | 227.7 | 230 | 227.4 | 227.4 | 281,040 | 227.40 |
| 2024-08-01 | 231.1 | 233 | 229.1 | 231.6 | 450,430 | 231.60 |
| 2024-07-31 | 234.8 | 236.7 | 233 | 235.3 | 222,800 | 235.30 |
| 2024-07-30 | 235.3 | 237 | 234.8 | 237 | 68,820 | 237 |
| 2024-07-29 | 236.8 | 237.1 | 235.3 | 235.6 | 214,070 | 235.60 |
| 2024-07-26 | 232.8 | 234.1 | 232.8 | 233.7 | 168,400 | 233.70 |
| 2024-07-25 | 231.6 | 232.9 | 230 | 230.8 | 318,200 | 230.80 |
| 2024-07-24 | 236 | 236.6 | 233.5 | 234.2 | 520,760 | 234.20 |
| 2024-07-23 | 238.8 | 239.1 | 237.7 | 238.1 | 147,000 | 238.10 |
| 2024-07-22 | 239.7 | 239.7 | 238.4 | 238.6 | 297,660 | 238.60 |
| 2024-07-19 | 240.5 | 241.5 | 240 | 241.3 | 455,880 | 241.30 |
| 2024-07-18 | 241 | 242 | 240 | 241.1 | 260,150 | 241.10 |
| 2024-07-17 | 243.3 | 243.7 | 242.6 | 242.7 | 164,260 | 242.70 |
| 2024-07-16 | 240 | 241.1 | 239.8 | 241.1 | 837,060 | 241.10 |
| 2024-07-12 | 238 | 239.5 | 237.5 | 239.2 | 309,520 | 239.20 |
| 2024-07-11 | 240.7 | 241.4 | 240.6 | 241.3 | 113,570 | 241.30 |
| 2024-07-10 | 238.5 | 238.8 | 238.1 | 238.6 | 172,050 | 238.60 |
| 2024-07-09 | 237.9 | 238.3 | 237.6 | 238.1 | 396,810 | 238.10 |
| 2024-07-08 | 237.4 | 237.4 | 236.4 | 237 | 237,610 | 237 |
| 2024-07-05 | 238.6 | 238.6 | 237 | 237.4 | 345,650 | 237.40 |
| 2024-07-04 | 238.7 | 238.8 | 237.9 | 238.6 | 185,330 | 238.60 |
| 2024-07-03 | 238.2 | 238.7 | 237.8 | 238.7 | 124,450 | 238.70 |
| 2024-07-02 | 237.5 | 237.6 | 236.9 | 237.5 | 725,710 | 237.50 |
| 2024-07-01 | 238.3 | 238.3 | 237 | 238 | 433,660 | 238 |
| 2024-06-28 | 237.5 | 238 | 236.5 | 237.6 | 470,650 | 237.60 |
| 2024-06-27 | 236.5 | 236.5 | 236 | 236.5 | 165,600 | 236.50 |
| 2024-06-26 | 235.8 | 236.5 | 235.2 | 236.5 | 225,470 | 236.50 |
| 2024-06-25 | 237.4 | 238 | 237 | 238 | 479,020 | 238 |
| 2024-06-24 | 236.6 | 236.6 | 235.5 | 236.4 | 107,850 | 236.40 |
| 2024-06-21 | 235.3 | 236.6 | 235.3 | 236.6 | 92,950 | 236.60 |
| 2024-06-20 | 233 | 233.9 | 232.7 | 233.8 | 128,680 | 233.80 |
| 2024-06-19 | 233.5 | 233.9 | 232.8 | 232.8 | 94,960 | 232.80 |
| 2024-06-18 | 232.6 | 233.1 | 232.1 | 233.1 | 109,200 | 233.10 |
| 2024-06-17 | 230.4 | 230.9 | 229.9 | 230.3 | 202,580 | 230.30 |
| 2024-06-14 | 230.1 | 232 | 230 | 232 | 196,630 | 232 |
| 2024-06-13 | 230 | 230.6 | 229.8 | 230.3 | 67,120 | 230.30 |
| 2024-06-12 | 229.7 | 229.9 | 229.3 | 229.7 | 172,390 | 229.70 |
| 2024-06-11 | 229.2 | 230.3 | 229.2 | 230.2 | 77,570 | 230.20 |
| 2024-06-10 | 229.8 | 230 | 229 | 229.4 | 115,330 | 229.40 |
| 2024-06-07 | 228 | 228.3 | 227.8 | 228.2 | 138,790 | 228.20 |
| 2024-06-06 | 228 | 228.3 | 227.3 | 228.2 | 100,850 | 228.20 |
| 2024-06-05 | 226.7 | 227.6 | 226.3 | 227.6 | 153,170 | 227.60 |
| 2024-06-04 | 228 | 228.6 | 227.5 | 227.8 | 234,270 | 227.80 |
| 2024-06-03 | 231.4 | 231.5 | 230.4 | 231.5 | 235,950 | 231.50 |
| 2024-05-31 | 226.8 | 227.1 | 226.2 | 226.8 | 322,090 | 226.80 |
| 2024-05-30 | 226.9 | 227 | 225.5 | 225.7 | 1,452,220 | 225.70 |
| 2024-05-29 | 229.7 | 229.7 | 228 | 228.1 | 342,380 | 228.10 |
| 2024-05-28 | 230.2 | 230.5 | 229.9 | 230.5 | 551,350 | 230.50 |
| 2024-05-27 | 230.4 | 230.4 | 229.6 | 230 | 661,340 | 230 |
| 2024-05-24 | 230 | 230.5 | 229.7 | 230.3 | 315,580 | 230.30 |
| 2024-05-23 | 232.2 | 233.2 | 232.1 | 233 | 806,240 | 233 |
| 2024-05-22 | 232.1 | 232.4 | 232 | 232.3 | 107,260 | 232.30 |
| 2024-05-21 | 232.3 | 232.4 | 231.9 | 232.1 | 155,420 | 232.10 |
| 2024-05-20 | 232.5 | 232.9 | 232.2 | 232.6 | 148,850 | 232.60 |
| 2024-05-17 | 230.7 | 232 | 230.7 | 231.8 | 496,250 | 231.80 |
| 2024-05-16 | 229.8 | 230.3 | 228.8 | 229.7 | 137,170 | 229.70 |
| 2024-05-15 | 231 | 231.1 | 230.3 | 230.6 | 123,070 | 230.60 |
| 2024-05-14 | 229.4 | 230 | 229.4 | 230 | 121,330 | 230 |
| 2024-05-13 | 228.8 | 229.5 | 228.5 | 229.5 | 345,760 | 229.50 |
| 2024-05-10 | 227.8 | 228.6 | 227.8 | 228.1 | 106,140 | 228.10 |
| 2024-05-09 | 225.9 | 226.7 | 225.6 | 226.4 | 140,380 | 226.40 |
| 2024-05-08 | 224.5 | 225.5 | 224.2 | 225.4 | 126,990 | 225.40 |
| 2024-05-07 | 224 | 227.6 | 223.5 | 224.7 | 311,380 | 224.70 |
| 2024-05-02 | 223 | 223.8 | 222.6 | 223.2 | 824,510 | 223.20 |
| 2024-05-01 | 225.6 | 225.9 | 225 | 225.6 | 137,660 | 225.60 |
| 2024-04-30 | 225.5 | 226.6 | 225.1 | 226.4 | 1,172,350 | 226.40 |
| 2024-04-26 | 225 | 225.1 | 223.5 | 224.9 | 127,800 | 224.90 |
| 2024-04-25 | 224.7 | 225.5 | 224.7 | 225.1 | 380,900 | 225.10 |
| 2024-04-24 | 223.9 | 224.3 | 223.3 | 224.2 | 175,000 | 224.20 |
| 2024-04-23 | 222.7 | 222.8 | 221.8 | 222.4 | 247,540 | 222.40 |
| 2024-04-22 | 221 | 222 | 219.7 | 221.1 | 2,592,320 | 221.10 |
| 2024-04-19 | 218.8 | 218.8 | 213.8 | 216.7 | 2,764,200 | 216.70 |
| 2024-04-18 | 218 | 218.7 | 217.7 | 218.6 | 370,160 | 218.60 |
| 2024-04-17 | 219.1 | 219.1 | 217.9 | 218.1 | 732,360 | 218.10 |
| 2024-04-16 | 220 | 220 | 218.3 | 219 | 272,600 | 219 |
| 2024-04-15 | 219.6 | 220.7 | 219 | 220.6 | 394,670 | 220.60 |
| 2024-04-12 | 221.3 | 221.7 | 221.1 | 221.5 | 105,930 | 221.50 |
| 2024-04-11 | 221 | 221.5 | 220.7 | 221.5 | 282,490 | 221.50 |
| 2024-04-10 | 222.5 | 222.7 | 222.1 | 222.6 | 237,100 | 222.60 |
| 2024-04-09 | 221.8 | 222.2 | 221.5 | 222.1 | 127,360 | 222.10 |
| 2024-04-08 | 221.9 | 221.9 | 221 | 221.5 | 201,400 | 221.50 |
| 2024-04-05 | 220 | 220.2 | 218.9 | 219.9 | 685,520 | 219.90 |
| 2024-04-04 | 222.6 | 223 | 222.3 | 222.9 | 159,590 | 222.90 |
| 2024-04-03 | 222.6 | 222.9 | 221.1 | 222.5 | 846,560 | 222.50 |
| 2024-04-02 | 223.6 | 224.3 | 222.5 | 223.5 | 491,450 | 223.50 |
| 2024-04-01 | 226 | 226 | 224.8 | 225.5 | 456,860 | 225.50 |
| 2024-03-29 | 225.4 | 236.7 | 223.8 | 223.8 | 582,480 | 223.80 |
| 2024-03-28 | 224.9 | 224.9 | 223.1 | 224 | 170,310 | 224 |
| 2024-03-27 | 221.7 | 222.3 | 221 | 221.7 | 125,100 | 221.70 |
| 2024-03-26 | 221.3 | 221.5 | 221 | 221.5 | 103,190 | 221.50 |
| 2024-03-25 | 221.3 | 221.7 | 220.9 | 221 | 181,600 | 221 |
| 2024-03-22 | 222.6 | 223.7 | 222.6 | 222.6 | 921,750 | 222.60 |
| 2024-03-21 | 221.3 | 222.1 | 220.6 | 222.1 | 309,020 | 222.10 |
| 2024-03-19 | 216.2 | 217.7 | 215.2 | 217.7 | 936,760 | 217.70 |
| 2024-03-18 | 214.8 | 215.8 | 214.7 | 215.8 | 1,047,200 | 215.80 |
| 2024-03-15 | 214.8 | 215 | 214 | 214.5 | 1,404,780 | 214.50 |
| 2024-03-14 | 214.7 | 215.3 | 214.2 | 215.3 | 546,750 | 215.30 |
| 2024-03-13 | 214.9 | 214.9 | 213.7 | 214.3 | 522,610 | 214.30 |
| 2024-03-12 | 212.2 | 214.5 | 212.2 | 214.4 | 1,305,900 | 214.40 |
| 2024-03-11 | 212 | 212.2 | 211.2 | 212.1 | 979,160 | 212.10 |
| 2024-03-08 | 214 | 214.2 | 213.4 | 213.8 | 307,810 | 213.80 |
| 2024-03-07 | 215.1 | 215.1 | 213.2 | 213.7 | 1,078,890 | 213.70 |
| 2024-03-06 | 214.7 | 216 | 214.6 | 215 | 1,820,470 | 215 |
| 2024-03-05 | 216.4 | 216.4 | 215.9 | 215.9 | 1,555,910 | 215.90 |
| 2024-03-04 | 215.5 | 216 | 215.3 | 216 | 284,310 | 216 |
| 2024-03-01 | 215.1 | 215.4 | 214.2 | 215.3 | 370,990 | 215.30 |
| 2024-02-29 | 215 | 215.2 | 213.9 | 214.4 | 437,900 | 214.40 |
| 2024-02-28 | 215.1 | 215.1 | 214.6 | 215 | 505,220 | 215 |
| 2024-02-27 | 215.1 | 215.1 | 214.1 | 214.6 | 3,865,730 | 214.60 |
| 2024-02-26 | 216.1 | 216.1 | 214.6 | 215 | 384,050 | 215 |
| 2024-02-22 | 213.1 | 214 | 213 | 213.8 | 1,972,030 | 213.80 |
| 2024-02-21 | 211.5 | 211.5 | 211 | 211.3 | 496,720 | 211.30 |
| 2024-02-20 | 212.4 | 212.4 | 211.2 | 211.5 | 494,630 | 211.50 |
| 2024-02-19 | 212.2 | 212.2 | 211.5 | 212 | 274,830 | 212 |
| 2024-02-16 | 212.4 | 212.8 | 211.9 | 212.4 | 491,320 | 212.40 |
| 2024-02-15 | 212 | 212 | 210.1 | 210.6 | 322,280 | 210.60 |
| 2024-02-14 | 210.2 | 210.2 | 209.1 | 209.5 | 502,440 | 209.50 |
| 2024-02-13 | 210.9 | 211 | 210.3 | 211 | 252,520 | 211 |
| 2024-02-09 | 210 | 210.1 | 209.2 | 209.9 | 324,750 | 209.90 |
| 2024-02-08 | 207.7 | 208.5 | 207.3 | 208.5 | 242,560 | 208.50 |
| 2024-02-07 | 206.7 | 207 | 206.3 | 206.8 | 284,590 | 206.80 |
| 2024-02-06 | 207.3 | 207.3 | 206.4 | 206.6 | 491,450 | 206.60 |
| 2024-02-05 | 208.4 | 208.4 | 207 | 207.3 | 364,180 | 207.30 |
| 2024-02-02 | 206 | 206 | 204.5 | 205.2 | 942,110 | 205.20 |
| 2024-02-01 | 204.4 | 204.4 | 203.7 | 204.2 | 1,003,290 | 204.20 |
| 2024-01-31 | 205.3 | 207.3 | 205.3 | 207.3 | 1,761,020 | 207.30 |
| 2024-01-30 | 206.2 | 206.2 | 205.5 | 205.9 | 360,980 | 205.90 |
| 2024-01-29 | 206 | 206.1 | 205.6 | 205.9 | 364,210 | 205.90 |
| 2024-01-26 | 206.1 | 206.1 | 205 | 205.3 | 914,380 | 205.30 |
| 2024-01-25 | 203.9 | 204.5 | 203.8 | 204.4 | 731,040 | 204.40 |
| 2024-01-24 | 205.5 | 205.5 | 204.6 | 205 | 586,630 | 205 |
| 2024-01-23 | 204.6 | 205 | 204.1 | 204.2 | 906,490 | 204.20 |
| 2024-01-22 | 204.3 | 204.7 | 204 | 204.5 | 2,181,610 | 204.50 |
| 2024-01-19 | 205 | 205 | 201.3 | 203 | 1,658,730 | 203 |
| 2024-01-18 | 208 | 208.9 | 201.1 | 201.5 | 2,836,300 | 201.50 |
分割・併合履歴 ： なし
