ブラックロック・ジャパン株式会社 ｉシェアーズ 米国連続増配株 ＥＴＦ
2014その他/その他/iShares US Dividend Growth 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 | 287.4 | 288.3 | 286.5 | 287.9 | +0.8 | +0.28% | 142,040 |
| 2026-03-12 | 288.0 | 289.2 | 286.6 | 287.1 | -1.9 | -0.66% | 178,230 |
| 2026-03-11 | 289.3 | 290.0 | 288.5 | 289.0 | +0.5 | +0.17% | 94,800 |
| 2026-03-10 | 288.7 | 288.8 | 287.9 | 288.5 | +1.8 | +0.63% | 144,880 |
| 2026-03-09 | 285.6 | 287.9 | 284.9 | 286.7 | -5.0 | -1.71% | 348,360 |
| 2026-03-06 | 291.2 | 291.8 | 290.6 | 291.7 | -1.4 | -0.48% | 141,440 |
| 2026-03-05 | 293.7 | 293.7 | 292.1 | 293.1 | -0.2 | -0.07% | 94,210 |
| 2026-03-04 | 293.9 | 293.9 | 292.3 | 293.3 | -1.8 | -0.61% | 89,310 |
| 2026-03-03 | 295.8 | 296.4 | 294.5 | 295.1 | +0.6 | +0.20% | 52,430 |
| 2026-03-02 | 292.1 | 294.5 | 292.0 | 294.5 | +2.0 | +0.68% | 196,810 |
| 2026-02-27 | 292.5 | 292.7 | 291.7 | 292.5 | -1.0 | -0.34% | 134,210 |
| 2026-02-26 | 293.4 | 293.9 | 293.0 | 293.5 | +1.3 | +0.44% | 77,540 |
| 2026-02-25 | 292.4 | 292.7 | 291.9 | 292.2 | +2.0 | +0.69% | 127,330 |
| 2026-02-24 | 289.5 | 290.5 | 288.7 | 290.2 | -1.7 | -0.58% | 171,340 |
| 2026-02-20 | 291.8 | 292.4 | 291.3 | 291.9 | -0.3 | -0.10% | 96,340 |
| 2026-02-19 | 290.6 | 292.5 | 290.6 | 292.2 | +4.2 | +1.46% | 46,730 |
| 2026-02-18 | 287.1 | 288.3 | 286.8 | 288.0 | +0.9 | +0.31% | 174,400 |
| 2026-02-17 | 289.2 | 289.2 | 286.7 | 287.1 | -0.7 | -0.24% | 209,200 |
| 2026-02-16 | 287.4 | 288.6 | 286.9 | 287.8 | +1.3 | +0.45% | 55,130 |
| 2026-02-13 | 288.9 | 288.9 | 285.7 | 286.5 | -4.0 | -1.38% | 165,290 |
| 2026-02-12 | 289.6 | 290.5 | 288.2 | 290.5 | -2.9 | -0.99% | 267,920 |
| 2026-02-10 | 294.4 | 294.7 | 292.8 | 293.4 | -2.2 | -0.74% | 89,980 |
| 2026-02-09 | 297.3 | 297.3 | 295.0 | 295.6 | +3.6 | +1.23% | 102,130 |
| 2026-02-06 | 291.5 | 293.2 | 290.3 | 292.0 | -1.8 | -0.61% | 70,840 |
| 2026-02-05 | 293.6 | 294.4 | 293.1 | 293.8 | +3.0 | +1.03% | 124,900 |
| 2026-02-04 | 290.0 | 291.1 | 289.3 | 290.8 | +2.5 | +0.87% | 131,320 |
| 2026-02-03 | 287.7 | 288.5 | 287.7 | 288.3 | +4.9 | +1.73% | 105,140 |
| 2026-02-02 | 285.7 | 288.7 | 283.0 | 283.4 | +1.9 | +0.67% | 159,780 |
| 2026-01-30 | 280.5 | 282.4 | 280.2 | 281.5 | +1.4 | +0.50% | 145,680 |
| 2026-01-29 | 280.4 | 280.6 | 279.3 | 280.1 | 0.0 | 0.00% | 161,760 |
| 2026-01-28 | 280.0 | 280.8 | 279.4 | 280.1 | -3.5 | -1.23% | 150,430 |
| 2026-01-27 | 282.2 | 283.7 | 281.9 | 283.6 | +2.1 | +0.75% | 109,950 |
| 2026-01-26 | 282.8 | 283.3 | 280.5 | 281.5 | -8.6 | -2.96% | 289,670 |
| 2026-01-23 | 291.3 | 291.3 | 289.6 | 290.1 | -0.2 | -0.07% | 53,520 |
| 2026-01-22 | 289.9 | 290.4 | 289.2 | 290.3 | +3.9 | +1.36% | 104,390 |
| 2026-01-21 | 287.0 | 287.1 | 286.0 | 286.4 | -1.9 | -0.66% | 72,500 |
| 2026-01-20 | 288.4 | 288.5 | 287.1 | 288.3 | -1.1 | -0.38% | 71,440 |
| 2026-01-19 | 289.5 | 289.9 | 287.9 | 289.4 | -1.4 | -0.48% | 221,980 |
| 2026-01-16 | 291.2 | 291.3 | 290.3 | 290.8 | +0.9 | +0.31% | 64,410 |
| 2026-01-15 | 290.0 | 290.1 | 288.9 | 289.9 | +0.2 | +0.07% | 35,210 |
| 2026-01-14 | 289.8 | 290.1 | 289.0 | 289.7 | +0.1 | +0.03% | 104,470 |
| 2026-01-13 | 287.9 | 289.7 | 285.6 | 289.6 | +4.6 | +1.61% | 84,300 |
| 2026-01-09 | 284.6 | 285.0 | 284.0 | 285.0 | +4.0 | +1.42% | 52,450 |
| 2026-01-08 | 281.9 | 282.2 | 280.8 | 281.0 | -2.8 | -0.99% | 149,890 |
| 2026-01-07 | 283.5 | 284.0 | 283.4 | 283.8 | +2.3 | +0.82% | 68,640 |
| 2026-01-06 | 281.0 | 282.1 | 281.0 | 281.5 | +0.5 | +0.18% | 71,680 |
| 2026-01-05 | 281.1 | 281.4 | 280.8 | 281.0 | +0.6 | +0.21% | 199,800 |
| 2025-12-30 | 280.5 | 281.1 | 280.1 | 280.4 | -0.9 | -0.32% | 61,280 |
| 2025-12-29 | 282.0 | 282.3 | 280.7 | 281.3 | +0.2 | +0.07% | 163,900 |
| 2025-12-26 | 280.3 | 281.6 | 280.3 | 281.1 | +0.8 | +0.29% | 100,330 |
| 2025-12-25 | 280.0 | 280.6 | 279.6 | 280.3 | +1.5 | +0.54% | 100,920 |
| 2025-12-24 | 280.0 | 280.0 | 278.2 | 278.8 | +0.1 | +0.04% | 116,010 |
| 2025-12-23 | 280.3 | 280.4 | 278.4 | 278.7 | -1.3 | -0.46% | 87,520 |
| 2025-12-22 | 280.6 | 281.0 | 279.9 | 280.0 | +3.8 | +1.38% | 100,030 |
| 2025-12-19 | 276.1 | 276.7 | 275.7 | 276.2 | -0.6 | -0.22% | 177,390 |
| 2025-12-18 | 276.2 | 276.8 | 275.7 | 276.8 | +0.4 | +0.14% | 192,060 |
| 2025-12-17 | 276.0 | 278.5 | 274.5 | 276.4 | -1.1 | -0.40% | 572,200 |
| 2025-12-16 | 278.6 | 278.7 | 277.0 | 277.5 | -0.9 | -0.32% | 59,090 |
| 2025-12-15 | 279.1 | 279.9 | 278.4 | 278.4 | -2.1 | -0.75% | 68,160 |
| 2025-12-12 | 279.7 | 280.5 | 279.2 | 280.5 | +2.6 | +0.94% | 128,150 |
| 2025-12-11 | 278.2 | 278.5 | 277.1 | 277.9 | +1.7 | +0.62% | 44,950 |
| 2025-12-10 | 276.4 | 276.8 | 276.1 | 276.2 | +0.7 | +0.25% | 111,430 |
| 2025-12-09 | 275.6 | 275.7 | 275.0 | 275.5 | -0.5 | -0.18% | 79,790 |
| 2025-12-08 | 275.6 | 276.0 | 275.1 | 276.0 | +1.1 | +0.40% | 76,350 |
| 2025-12-05 | 275.9 | 276.0 | 274.6 | 274.9 | -2.0 | -0.72% | 68,780 |
| 2025-12-04 | 276.1 | 277.1 | 275.1 | 276.9 | +1.8 | +0.65% | 101,200 |
| 2025-12-03 | 275.3 | 275.5 | 274.6 | 275.1 | -0.2 | -0.07% | 12,900 |
| 2025-12-02 | 276.0 | 276.0 | 274.7 | 275.3 | -1.0 | -0.36% | 111,250 |
| 2025-12-01 | 278.2 | 278.2 | 275.7 | 276.3 | -2.7 | -0.97% | 213,750 |
| 2025-11-28 | 277.6 | 279.0 | 277.0 | 279.0 | +2.1 | +0.76% | 109,280 |
| 2025-11-27 | 276.6 | 277.0 | 276.1 | 276.9 | +1.6 | +0.58% | 52,570 |
| 2025-11-26 | 274.6 | 275.8 | 274.5 | 275.3 | +2.7 | +0.99% | 42,360 |
| 2025-11-25 | 272.7 | 273.0 | 272.1 | 272.6 | +2.5 | +0.93% | 116,350 |
| 2025-11-21 | 270.0 | 271.3 | 270.0 | 270.1 | -2.7 | -0.99% | 185,740 |
| 2025-11-20 | 271.5 | 273.2 | 271.5 | 272.8 | +4.3 | +1.60% | 341,360 |
| 2025-11-19 | 269.0 | 269.0 | 267.9 | 268.5 | +1.0 | +0.37% | 23,150 |
| 2025-11-18 | 268.5 | 269.1 | 266.5 | 267.5 | -2.8 | -1.04% | 46,500 |
| 2025-11-17 | 269.7 | 270.3 | 269.0 | 270.3 | 0.0 | 0.00% | 54,580 |
| 2025-11-14 | 270.9 | 271.0 | 270.0 | 270.3 | -3.5 | -1.28% | 200,860 |
| 2025-11-13 | 272.6 | 274.0 | 272.2 | 273.8 | +2.7 | +1.00% | 107,120 |
| 2025-11-12 | 270.0 | 271.3 | 269.8 | 271.1 | +3.1 | +1.16% | 50,660 |
| 2025-11-11 | 267.7 | 268.0 | 267.3 | 268.0 | +1.6 | +0.60% | 139,670 |
| 2025-11-10 | 266.0 | 266.5 | 265.6 | 266.4 | +2.2 | +0.83% | 125,540 |
| 2025-11-07 | 263.6 | 264.5 | 263.0 | 264.2 | -1.5 | -0.56% | 61,070 |
| 2025-11-06 | 266.3 | 266.3 | 265.3 | 265.7 | -0.4 | -0.15% | 192,020 |
| 2025-11-05 | 265.8 | 266.1 | 263.7 | 266.1 | +0.8 | +0.30% | 836,420 |
| 2025-11-04 | 266.9 | 267.6 | 265.2 | 265.3 | -3.9 | -1.45% | 483,570 |
| 2025-10-31 | 269.0 | 269.2 | 268.1 | 269.2 | +1.6 | +0.60% | 103,100 |
| 2025-10-30 | 267.7 | 268.8 | 266.9 | 267.6 | -0.9 | -0.34% | 258,100 |
| 2025-10-29 | 267.5 | 268.9 | 267.0 | 268.5 | -0.4 | -0.15% | 73,760 |
| 2025-10-28 | 270.9 | 270.9 | 268.9 | 268.9 | -1.7 | -0.63% | 173,150 |
| 2025-10-27 | 270.6 | 271.1 | 269.7 | 270.6 | +2.1 | +0.78% | 373,760 |
| 2025-10-24 | 267.6 | 268.8 | 267.3 | 268.5 | +1.6 | +0.60% | 37,600 |
| 2025-10-23 | 265.8 | 267.0 | 265.5 | 266.9 | +0.1 | +0.04% | 19,240 |
| 2025-10-22 | 266.6 | 266.9 | 265.9 | 266.8 | +1.0 | +0.38% | 25,890 |
| 2025-10-21 | 264.7 | 265.8 | 264.0 | 265.8 | +3.4 | +1.30% | 51,490 |
| 2025-10-20 | 262.6 | 263.4 | 262.0 | 262.4 | +4.1 | +1.59% | 25,280 |
| 2025-10-17 | 259.7 | 259.9 | 257.9 | 258.3 | -5.5 | -2.08% | 288,080 |
| 2025-10-16 | 263.7 | 263.9 | 262.6 | 263.8 | +0.2 | +0.08% | 36,020 |
| 2025-10-15 | 264.5 | 264.9 | 263.6 | 263.6 | +1.6 | +0.61% | 97,290 |
| 2025-10-14 | 264.0 | 264.9 | 261.2 | 262.0 | -5.4 | -2.02% | 248,800 |
| 2025-10-10 | 267.6 | 267.8 | 266.8 | 267.4 | -1.3 | -0.48% | 23,510 |
| 2025-10-09 | 267.9 | 268.7 | 267.5 | 268.7 | +1.0 | +0.37% | 41,570 |
| 2025-10-08 | 266.5 | 268.0 | 266.5 | 267.7 | +3.4 | +1.29% | 43,890 |
| 2025-10-07 | 264.2 | 264.3 | 263.6 | 264.3 | 0.0 | 0.00% | 54,640 |
| 2025-10-06 | 262.9 | 264.8 | 262.6 | 264.3 | +6.1 | +2.36% | 95,160 |
| 2025-10-03 | 257.6 | 258.8 | 257.3 | 258.2 | +0.4 | +0.16% | 29,200 |
| 2025-10-02 | 257.5 | 258.0 | 257.2 | 257.8 | +2.2 | +0.86% | 41,900 |
| 2025-10-01 | 257.9 | 258.1 | 255.6 | 255.6 | -1.7 | -0.66% | 57,170 |
| 2025-09-30 | 258.1 | 258.5 | 257.1 | 257.3 | -1.7 | -0.66% | 46,540 |
| 2025-09-29 | 259.5 | 259.5 | 258.8 | 259.0 | +0.2 | +0.08% | 49,290 |
| 2025-09-26 | 258.6 | 258.8 | 258.0 | 258.8 | +0.6 | +0.23% | 117,820 |
| 2025-09-25 | 257.8 | 258.2 | 257.0 | 258.2 | +1.2 | +0.47% | 49,050 |
| 2025-09-24 | 256.2 | 257.0 | 255.6 | 257.0 | +0.9 | +0.35% | 29,630 |
| 2025-09-22 | 255.4 | 256.5 | 255.4 | 256.1 | +0.9 | +0.35% | 34,100 |
| 2025-09-19 | 256.1 | 256.4 | 254.7 | 255.2 | +0.1 | +0.04% | 55,410 |
| 2025-09-18 | 254.0 | 255.1 | 253.8 | 255.1 | +3.0 | +1.19% | 95,560 |
| 2025-09-17 | 253.0 | 253.4 | 251.5 | 252.1 | -1.3 | -0.51% | 49,400 |
| 2025-09-16 | 254.8 | 254.8 | 253.3 | 253.4 | -2.2 | -0.86% | 208,270 |
| 2025-09-12 | 254.9 | 258.8 | 254.7 | 255.6 | — | — | 55,390 |
直近120営業日分を表示