iシェアーズ米国生活必需品ETF【IYK】日足四本値・時系列データ
NYSE Arca
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 73.25 (25/03/10)
52週安値 63.18 (25/01/10)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/03 | 71.08 | 71.19 | 70.78 | 71.15 | +0.14 | +0.20 | 163,202 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/02 | 71.02 | 71.13 | 70.64 | 71.01 | -0.06 | -0.08 | 216,513 |
25/07/01 | 70.67 | 71.67 | 70.67 | 71.07 | +0.59 | +0.84 | 281,963 |
25/06/30 | 70.09 | 70.58 | 70.07 | 70.48 | +0.36 | +0.51 | 109,004 |
25/06/27 | 69.73 | 70.27 | 69.67 | 70.12 | +0.38 | +0.54 | 228,352 |
25/06/26 | 69.75 | 70.13 | 69.58 | 69.74 | +0.16 | +0.23 | 154,336 |
25/06/25 | 70.37 | 70.37 | 69.55 | 69.58 | -1.02 | -1.44 | 170,571 |
25/06/24 | 70.61 | 70.75 | 70.35 | 70.60 | +0.02 | +0.03 | 73,524 |
25/06/23 | 70.09 | 70.65 | 69.98 | 70.58 | +0.51 | +0.73 | 136,087 |
25/06/20 | 69.95 | 70.29 | 69.95 | 70.07 | +0.27 | +0.39 | 132,928 |
25/06/18 | 70.05 | 70.11 | 69.72 | 69.80 | -0.13 | -0.19 | 166,838 |
25/06/17 | 70.24 | 70.40 | 69.87 | 69.93 | -0.58 | -0.82 | 158,158 |
25/06/16 | 70.60 | 71.03 | 70.23 | 70.51 | -0.25 | -0.35 | 108,441 |
25/06/13 | 71.27 | 71.60 | 70.61 | 70.76 | -0.66 | -0.92 | 105,706 |
25/06/12 | 70.84 | 71.44 | 70.66 | 71.42 | +0.60 | +0.85 | 269,683 |
25/06/11 | 70.72 | 70.84 | 70.54 | 70.82 | +0.15 | +0.21 | 103,498 |
25/06/10 | 70.53 | 70.95 | 70.45 | 70.67 | +0.20 | +0.28 | 823,678 |
25/06/09 | 70.54 | 70.65 | 70.13 | 70.47 | -0.14 | -0.20 | 139,659 |
25/06/06 | 70.61 | 70.86 | 70.42 | 70.61 | +0.22 | +0.31 | 99,598 |
25/06/05 | 70.76 | 70.76 | 70.21 | 70.39 | -0.45 | -0.64 | 153,785 |
25/06/04 | 71.28 | 71.36 | 70.69 | 70.84 | -0.35 | -0.49 | 122,189 |
25/06/03 | 71.38 | 71.38 | 70.78 | 71.19 | -0.36 | -0.50 | 439,045 |
25/06/02 | 71.53 | 71.55 | 70.89 | 71.55 | -0.13 | -0.18 | 922,068 |
25/05/30 | 71.10 | 71.99 | 71.10 | 71.68 | +0.53 | +0.74 | 133,095 |
25/05/29 | 70.71 | 71.20 | 70.49 | 71.15 | +0.31 | +0.44 | 1,057,517 |
25/05/28 | 71.11 | 71.42 | 70.76 | 70.84 | -0.41 | -0.58 | 214,451 |
25/05/27 | 70.85 | 71.27 | 70.68 | 71.25 | +0.57 | +0.81 | 216,605 |
25/05/23 | 70.33 | 70.79 | 69.81 | 70.68 | +0.45 | +0.64 | 126,086 |
25/05/22 | 70.40 | 70.56 | 69.86 | 70.23 | -0.35 | -0.50 | 75,203 |
25/05/21 | 71.00 | 71.11 | 70.49 | 70.58 | -0.62 | -0.87 | 122,836 |
25/05/20 | 70.97 | 71.42 | 70.97 | 71.20 | +0.21 | +0.30 | 112,400 |