ブラックロック・ジャパン株式会社 ｉシェアーズ 米国高配当株 ＥＴＦ
2013その他/その他/iShares US High Dividend ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 288.9 | 290.0 | 288.9 | 289.9 | +2.2 | +0.76% | 70,870 |
| 2026-03-12 | 286.6 | 287.9 | 286.6 | 287.7 | +0.5 | +0.17% | 930,460 |
| 2026-03-11 | 286.8 | 288.2 | 286.7 | 287.2 | +0.4 | +0.14% | 122,170 |
| 2026-03-10 | 286.9 | 287.5 | 286.3 | 286.8 | -1.6 | -0.55% | 783,140 |
| 2026-03-09 | 286.0 | 288.4 | 285.5 | 288.4 | -1.0 | -0.35% | 3,192,770 |
| 2026-03-06 | 289.2 | 289.9 | 288.4 | 289.4 | -0.9 | -0.31% | 108,420 |
| 2026-03-05 | 292.6 | 292.6 | 289.2 | 290.3 | -2.0 | -0.68% | 1,435,980 |
| 2026-03-04 | 292.7 | 292.9 | 291.5 | 292.3 | -3.1 | -1.05% | 260,000 |
| 2026-03-03 | 295.5 | 295.8 | 294.7 | 295.4 | -2.2 | -0.74% | 208,630 |
| 2026-03-02 | 291.4 | 297.6 | 291.4 | 297.6 | +8.1 | +2.80% | 4,295,820 |
| 2026-02-27 | 288.7 | 289.5 | 288.5 | 289.5 | -0.9 | -0.31% | 791,820 |
| 2026-02-26 | 290.9 | 290.9 | 290.1 | 290.4 | +0.3 | +0.10% | 357,300 |
| 2026-02-25 | 290.5 | 290.7 | 289.8 | 290.1 | +1.0 | +0.35% | 327,170 |
| 2026-02-24 | 288.4 | 289.3 | 287.8 | 289.1 | +0.7 | +0.24% | 164,990 |
| 2026-02-20 | 287.9 | 288.4 | 287.3 | 288.4 | +0.5 | +0.17% | 90,900 |
| 2026-02-19 | 287.0 | 288.0 | 286.5 | 287.9 | +4.1 | +1.44% | 280,480 |
| 2026-02-18 | 283.0 | 283.9 | 282.7 | 283.8 | -1.0 | -0.35% | 361,030 |
| 2026-02-17 | 286.9 | 286.9 | 284.8 | 284.8 | -0.7 | -0.25% | 522,260 |
| 2026-02-16 | 284.8 | 285.9 | 284.3 | 285.5 | +0.8 | +0.28% | 110,590 |
| 2026-02-13 | 284.1 | 285.0 | 283.7 | 284.7 | -1.9 | -0.66% | 87,630 |
| 2026-02-12 | 286.0 | 286.6 | 284.5 | 286.6 | +1.2 | +0.42% | 512,760 |
| 2026-02-10 | 287.0 | 287.2 | 285.2 | 285.4 | -2.6 | -0.90% | 384,780 |
| 2026-02-09 | 289.3 | 289.3 | 287.3 | 288.0 | +2.0 | +0.70% | 565,570 |
| 2026-02-06 | 287.3 | 287.4 | 285.5 | 286.0 | -1.5 | -0.52% | 139,130 |
| 2026-02-05 | 287.9 | 288.0 | 287.0 | 287.5 | +3.6 | +1.27% | 767,040 |
| 2026-02-04 | 282.3 | 284.2 | 282.3 | 283.9 | +6.0 | +2.16% | 284,020 |
| 2026-02-03 | 277.9 | 278.4 | 277.8 | 277.9 | +2.9 | +1.05% | 356,320 |
| 2026-02-02 | 277.5 | 277.7 | 275.0 | 275.0 | +4.2 | +1.55% | 2,120,590 |
| 2026-01-30 | 269.9 | 271.6 | 269.8 | 270.8 | +0.6 | +0.22% | 539,870 |
| 2026-01-29 | 269.6 | 270.5 | 269.2 | 270.2 | +1.6 | +0.60% | 156,430 |
| 2026-01-28 | 269.0 | 269.8 | 268.6 | 268.6 | -1.5 | -0.56% | 1,370,230 |
| 2026-01-27 | 269.2 | 270.4 | 269.2 | 270.1 | +1.6 | +0.60% | 518,870 |
| 2026-01-26 | 270.0 | 270.0 | 267.6 | 268.5 | -6.5 | -2.36% | 475,640 |
| 2026-01-23 | 274.9 | 275.0 | 274.1 | 275.0 | +0.4 | +0.15% | 119,300 |
| 2026-01-22 | 273.6 | 274.6 | 273.6 | 274.6 | +3.7 | +1.37% | 28,710 |
| 2026-01-21 | 271.0 | 271.3 | 270.4 | 270.9 | 0.0 | 0.00% | 397,540 |
| 2026-01-20 | 271.7 | 271.7 | 270.0 | 270.9 | -0.2 | -0.07% | 266,370 |
| 2026-01-19 | 271.6 | 271.6 | 269.7 | 271.1 | -1.1 | -0.40% | 415,490 |
| 2026-01-16 | 272.9 | 272.9 | 271.7 | 272.2 | -0.2 | -0.07% | 43,490 |
| 2026-01-15 | 271.8 | 272.7 | 271.8 | 272.4 | +2.9 | +1.08% | 81,650 |
| 2026-01-14 | 269.1 | 269.9 | 269.0 | 269.5 | +3.2 | +1.20% | 143,170 |
| 2026-01-13 | 265.0 | 267.0 | 265.0 | 266.3 | +4.5 | +1.72% | 96,610 |
| 2026-01-09 | 260.6 | 261.8 | 260.6 | 261.8 | +5.1 | +1.99% | 146,610 |
| 2026-01-08 | 257.0 | 257.5 | 256.3 | 256.7 | -1.8 | -0.70% | 376,290 |
| 2026-01-07 | 259.2 | 259.2 | 258.3 | 258.5 | -0.7 | -0.27% | 94,520 |
| 2026-01-06 | 261.5 | 261.5 | 258.9 | 259.2 | -3.1 | -1.18% | 215,240 |
| 2026-01-05 | 259.1 | 262.7 | 259.1 | 262.3 | +4.1 | +1.59% | 4,803,100 |
| 2025-12-30 | 258.5 | 258.9 | 258.0 | 258.2 | +0.2 | +0.08% | 31,180 |
| 2025-12-29 | 259.0 | 259.0 | 257.5 | 258.0 | +0.1 | +0.04% | 69,080 |
| 2025-12-26 | 258.2 | 258.9 | 257.4 | 257.9 | +0.2 | +0.08% | 56,270 |
| 2025-12-25 | 258.4 | 258.4 | 256.6 | 257.7 | +1.5 | +0.59% | 23,850 |
| 2025-12-24 | 257.0 | 257.0 | 255.7 | 256.2 | -0.5 | -0.19% | 45,680 |
| 2025-12-23 | 257.5 | 258.0 | 256.0 | 256.7 | -0.3 | -0.12% | 258,770 |
| 2025-12-22 | 257.9 | 258.3 | 257.0 | 257.0 | +1.5 | +0.59% | 96,320 |
| 2025-12-19 | 257.0 | 257.0 | 255.2 | 255.5 | -1.0 | -0.39% | 357,310 |
| 2025-12-18 | 256.5 | 256.5 | 255.0 | 256.5 | +2.5 | +0.98% | 215,560 |
| 2025-12-17 | 254.4 | 255.2 | 252.3 | 254.0 | -2.1 | -0.82% | 651,170 |
| 2025-12-16 | 256.4 | 257.3 | 255.8 | 256.1 | -0.3 | -0.12% | 274,820 |
| 2025-12-15 | 257.5 | 258.0 | 256.3 | 256.4 | -1.0 | -0.39% | 170,880 |
| 2025-12-12 | 256.4 | 257.4 | 256.4 | 257.4 | +0.9 | +0.35% | 928,110 |
| 2025-12-11 | 255.9 | 256.5 | 255.3 | 256.5 | +1.9 | +0.75% | 1,528,420 |
| 2025-12-10 | 254.8 | 255.2 | 254.4 | 254.6 | +0.5 | +0.20% | 203,500 |
| 2025-12-09 | 253.6 | 254.1 | 253.2 | 254.1 | -0.4 | -0.16% | 352,950 |
| 2025-12-08 | 254.2 | 254.5 | 253.6 | 254.5 | -0.1 | -0.04% | 63,840 |
| 2025-12-05 | 255.6 | 255.6 | 254.4 | 254.6 | -2.4 | -0.93% | 478,230 |
| 2025-12-04 | 256.6 | 257.6 | 256.6 | 257.0 | +1.1 | +0.43% | 138,370 |
| 2025-12-03 | 256.9 | 256.9 | 255.7 | 255.9 | -1.6 | -0.62% | 321,550 |
| 2025-12-02 | 258.5 | 259.0 | 256.9 | 257.5 | -0.7 | -0.27% | 303,850 |
| 2025-12-01 | 259.8 | 259.8 | 257.7 | 258.2 | -2.3 | -0.88% | 1,367,000 |
| 2025-11-28 | 258.8 | 260.5 | 258.3 | 260.5 | +2.5 | +0.97% | 131,850 |
| 2025-11-27 | 258.8 | 258.8 | 257.5 | 258.0 | +0.5 | +0.19% | 95,520 |
| 2025-11-26 | 257.1 | 258.0 | 256.9 | 257.5 | +1.4 | +0.55% | 400,860 |
| 2025-11-25 | 256.2 | 256.4 | 255.5 | 256.1 | +0.3 | +0.12% | 52,060 |
| 2025-11-21 | 255.9 | 256.4 | 255.3 | 255.8 | -1.1 | -0.43% | 970,270 |
| 2025-11-20 | 255.8 | 257.4 | 255.8 | 256.9 | +2.3 | +0.90% | 1,423,570 |
| 2025-11-19 | 254.3 | 255.4 | 254.1 | 254.6 | +1.9 | +0.75% | 395,230 |
| 2025-11-18 | 253.0 | 253.4 | 251.8 | 252.7 | -1.0 | -0.39% | 1,503,970 |
| 2025-11-17 | 253.1 | 253.7 | 252.8 | 253.7 | +0.7 | +0.28% | 206,690 |
| 2025-11-14 | 253.2 | 253.3 | 252.4 | 253.0 | -1.0 | -0.39% | 635,170 |
| 2025-11-13 | 252.0 | 254.0 | 252.0 | 254.0 | +2.1 | +0.83% | 1,896,800 |
| 2025-11-12 | 250.9 | 252.3 | 250.9 | 251.9 | +4.1 | +1.65% | 563,140 |
| 2025-11-11 | 247.3 | 247.9 | 247.2 | 247.8 | +1.8 | +0.73% | 972,200 |
| 2025-11-10 | 246.5 | 246.8 | 246.0 | 246.0 | +2.0 | +0.82% | 446,600 |
| 2025-11-07 | 243.2 | 244.0 | 242.8 | 244.0 | +0.4 | +0.16% | 570,940 |
| 2025-11-06 | 246.4 | 246.4 | 243.6 | 243.6 | -1.8 | -0.73% | 779,070 |
| 2025-11-05 | 245.5 | 246.1 | 243.6 | 245.4 | +0.5 | +0.20% | 5,634,750 |
| 2025-11-04 | 245.4 | 246.5 | 244.8 | 244.9 | -3.1 | -1.25% | 2,923,890 |
| 2025-10-31 | 247.8 | 248.0 | 247.0 | 248.0 | +0.2 | +0.08% | 120,310 |
| 2025-10-30 | 247.4 | 248.1 | 246.4 | 247.8 | -0.7 | -0.28% | 3,121,970 |
| 2025-10-29 | 247.5 | 249.0 | 247.1 | 248.5 | -1.5 | -0.60% | 1,014,390 |
| 2025-10-28 | 251.2 | 251.2 | 249.5 | 250.0 | -2.8 | -1.11% | 1,249,390 |
| 2025-10-27 | 252.4 | 252.8 | 251.6 | 252.8 | +0.7 | +0.28% | 866,590 |
| 2025-10-24 | 251.6 | 252.7 | 251.2 | 252.1 | -0.1 | -0.04% | 237,340 |
| 2025-10-23 | 251.3 | 252.8 | 251.2 | 252.2 | +1.4 | +0.56% | 279,480 |
| 2025-10-22 | 250.9 | 250.9 | 249.9 | 250.8 | +0.4 | +0.16% | 371,460 |
| 2025-10-21 | 250.0 | 250.5 | 249.0 | 250.4 | +2.1 | +0.85% | 337,610 |
| 2025-10-20 | 248.8 | 249.5 | 248.1 | 248.3 | +4.1 | +1.68% | 1,046,470 |
| 2025-10-17 | 245.3 | 245.5 | 243.8 | 244.2 | -3.4 | -1.37% | 965,360 |
| 2025-10-16 | 248.0 | 248.0 | 246.5 | 247.6 | -0.4 | -0.16% | 354,000 |
| 2025-10-15 | 249.0 | 249.8 | 248.0 | 248.0 | +0.7 | +0.28% | 870,470 |
| 2025-10-14 | 249.0 | 250.0 | 246.8 | 247.3 | -3.3 | -1.32% | 1,451,470 |
| 2025-10-10 | 251.2 | 251.3 | 250.5 | 250.6 | -1.3 | -0.52% | 190,260 |
| 2025-10-09 | 251.8 | 251.9 | 250.6 | 251.9 | 0.0 | 0.00% | 52,810 |
| 2025-10-08 | 250.7 | 252.1 | 250.7 | 251.9 | +4.2 | +1.70% | 98,850 |
| 2025-10-07 | 247.3 | 247.7 | 246.9 | 247.7 | -0.2 | -0.08% | 328,210 |
| 2025-10-06 | 247.1 | 248.7 | 247.0 | 247.9 | +4.9 | +2.02% | 72,490 |
| 2025-10-03 | 242.9 | 243.6 | 242.1 | 243.0 | -1.0 | -0.41% | 119,280 |
| 2025-10-02 | 243.7 | 244.2 | 243.6 | 244.0 | +1.0 | +0.41% | 34,620 |
| 2025-10-01 | 244.4 | 244.8 | 242.8 | 243.0 | -0.9 | -0.37% | 39,100 |
| 2025-09-30 | 244.7 | 244.9 | 243.7 | 243.9 | -2.3 | -0.93% | 181,220 |
| 2025-09-29 | 246.5 | 247.0 | 245.9 | 246.2 | 0.0 | 0.00% | 516,040 |
| 2025-09-26 | 245.5 | 246.2 | 245.4 | 246.2 | +1.5 | +0.61% | 420,410 |
| 2025-09-25 | 244.5 | 245.1 | 244.4 | 244.7 | +1.1 | +0.45% | 164,270 |
| 2025-09-24 | 242.7 | 243.6 | 242.5 | 243.6 | +0.5 | +0.21% | 241,710 |
| 2025-09-22 | 243.0 | 243.6 | 242.9 | 243.1 | +0.3 | +0.12% | 281,020 |
| 2025-09-19 | 243.9 | 243.9 | 242.1 | 242.8 | -0.1 | -0.04% | 56,010 |
| 2025-09-18 | 242.2 | 243.3 | 242.1 | 242.9 | +3.3 | +1.38% | 166,810 |
| 2025-09-17 | 240.1 | 241.0 | 239.5 | 239.6 | -1.0 | -0.42% | 89,620 |
| 2025-09-16 | 243.8 | 243.8 | 240.5 | 240.6 | -3.0 | -1.23% | 151,750 |
| 2025-09-12 | 243.4 | 244.0 | 243.2 | 243.6 | — | — | 142,990 |
直近120営業日分を表示