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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
