- 2025年
- 2024年
2014 iシェアーズ 米国連続増配株 ETF の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 223.6 | 228.6 | 220.8 | 223.1 | 789,030 | 223.10 |
| 2025-04-03 | 228.6 | 230.8 | 227.8 | 228.7 | 860,290 | 228.70 |
| 2025-04-02 | 237 | 237 | 236 | 236.5 | 232,970 | 236.50 |
| 2025-04-01 | 237.1 | 237.1 | 236 | 236.6 | 156,100 | 236.60 |
| 2025-03-31 | 234 | 234 | 232.4 | 232.5 | 467,870 | 232.50 |
| 2025-03-28 | 239.2 | 239.7 | 238.8 | 239.4 | 46,670 | 239.40 |
| 2025-03-27 | 238.3 | 239.2 | 237.9 | 239.2 | 88,610 | 239.20 |
| 2025-03-26 | 238.1 | 239 | 237.7 | 238.7 | 97,850 | 238.70 |
| 2025-03-25 | 239.7 | 240.1 | 239 | 239.2 | 115,600 | 239.20 |
| 2025-03-24 | 237 | 237.4 | 236.3 | 237.2 | 586,220 | 237.20 |
| 2025-03-21 | 235.2 | 236.2 | 234.6 | 236 | 107,030 | 236 |
| 2025-03-19 | 235.7 | 236.4 | 235.4 | 236.4 | 173,660 | 236.40 |
| 2025-03-18 | 236.6 | 237 | 236.1 | 236.8 | 364,100 | 236.80 |
| 2025-03-17 | 232.3 | 233.1 | 231.8 | 232.2 | 368,850 | 232.20 |
| 2025-03-14 | 229.9 | 231 | 229.4 | 230.8 | 418,740 | 230.80 |
| 2025-03-13 | 231.9 | 232 | 229.5 | 229.6 | 229,450 | 229.60 |
| 2025-03-12 | 233 | 233.4 | 232.5 | 233 | 136,390 | 233 |
| 2025-03-11 | 234.4 | 235.6 | 232.2 | 235.6 | 225,030 | 235.60 |
| 2025-03-10 | 237.2 | 237.9 | 236.4 | 237.8 | 563,970 | 237.80 |
| 2025-03-07 | 237.5 | 238 | 236.2 | 236.6 | 221,050 | 236.60 |
| 2025-03-06 | 239.5 | 239.9 | 239 | 239.4 | 192,590 | 239.40 |
| 2025-03-05 | 241.5 | 241.5 | 239.7 | 239.9 | 201,260 | 239.90 |
| 2025-03-04 | 242.8 | 243.3 | 241.3 | 243.1 | 250,360 | 243.10 |
| 2025-03-03 | 247 | 247.6 | 245.7 | 245.9 | 575,820 | 245.90 |
| 2025-02-28 | 243.1 | 243.1 | 240.7 | 242.6 | 287,650 | 242.60 |
| 2025-02-27 | 242.3 | 243.4 | 241.8 | 243.4 | 172,910 | 243.40 |
| 2025-02-26 | 243.3 | 244.3 | 242.5 | 244.3 | 201,040 | 244.30 |
| 2025-02-25 | 244 | 244.8 | 243.6 | 243.9 | 654,290 | 243.90 |
| 2025-02-21 | 245.5 | 246.8 | 245 | 246.8 | 389,930 | 246.80 |
| 2025-02-20 | 247.9 | 248.1 | 245.7 | 245.7 | 463,370 | 245.70 |
| 2025-02-19 | 248.1 | 248.9 | 247.3 | 247.3 | 64,710 | 247.30 |
| 2025-02-18 | 247.1 | 247.7 | 246.5 | 247.7 | 448,090 | 247.70 |
| 2025-02-17 | 247.9 | 247.9 | 246.5 | 247.1 | 189,030 | 247.10 |
| 2025-02-14 | 250.2 | 250.2 | 249.2 | 249.7 | 95,060 | 249.70 |
| 2025-02-13 | 250.6 | 251.5 | 250.3 | 250.6 | 149,010 | 250.60 |
| 2025-02-12 | 249.3 | 250.5 | 248.9 | 250.2 | 269,330 | 250.20 |
| 2025-02-10 | 245.5 | 245.9 | 244.7 | 245.4 | 153,650 | 245.40 |
| 2025-02-07 | 246.2 | 246.7 | 245.2 | 246.4 | 184,530 | 246.40 |
| 2025-02-06 | 248.5 | 249.5 | 247 | 248.5 | 566,510 | 248.50 |
| 2025-02-05 | 250.1 | 250.5 | 247.9 | 248.3 | 836,890 | 248.30 |
| 2025-02-04 | 252.4 | 252.6 | 250 | 251.4 | 176,650 | 251.40 |
| 2025-02-03 | 249.5 | 250.6 | 249.2 | 249.3 | 1,164,200 | 249.30 |
| 2025-01-31 | 251.7 | 252.8 | 250.9 | 252.7 | 157,930 | 252.70 |
| 2025-01-30 | 250.8 | 251.4 | 250.6 | 251.1 | 191,710 | 251.10 |
| 2025-01-29 | 252 | 252 | 250.8 | 250.8 | 742,550 | 250.80 |
| 2025-01-28 | 252 | 253.4 | 251.6 | 252.4 | 522,690 | 252.40 |
| 2025-01-27 | 252 | 252.4 | 250.9 | 252 | 921,530 | 252 |
| 2025-01-24 | 252.5 | 253.3 | 251.1 | 251.8 | 306,750 | 251.80 |
| 2025-01-23 | 252 | 252.3 | 251.5 | 252.2 | 189,830 | 252.20 |
| 2025-01-22 | 251.6 | 252 | 251 | 252 | 461,290 | 252 |
| 2025-01-21 | 250.3 | 250.3 | 248.6 | 249.6 | 205,360 | 249.60 |
| 2025-01-20 | 250.3 | 250.3 | 249.3 | 250.3 | 123,410 | 250.30 |
| 2025-01-17 | 247.1 | 248.6 | 247.1 | 248.6 | 128,100 | 248.60 |
| 2025-01-16 | 248 | 248.8 | 246.7 | 248.2 | 118,630 | 248.20 |
| 2025-01-15 | 247.8 | 248.2 | 246.6 | 247.1 | 180,140 | 247.10 |
| 2025-01-14 | 247 | 247 | 245.4 | 246.3 | 617,390 | 246.30 |
| 2025-01-10 | 247.5 | 248.8 | 247.4 | 248.8 | 156,550 | 248.80 |
| 2025-01-09 | 248.6 | 248.6 | 247.6 | 248.5 | 138,640 | 248.50 |
| 2025-01-08 | 248.3 | 248.7 | 247.7 | 248.6 | 483,330 | 248.60 |
| 2025-01-07 | 248.1 | 248.6 | 247.6 | 247.6 | 284,950 | 247.60 |
| 2025-01-06 | 248.3 | 249 | 248 | 248.6 | 683,090 | 248.60 |
分割・併合履歴 ： なし