iシェアーズ米国高配当株ETF（2013）のイベントチャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/03/31～2026/08/25

イベント情報＆株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
08/25	320	321	320	321	+0.31%	151,630	-	+2.56%
08/24	319	320	318	320	+0.63%	114,370	-	+2.24%
08/21	318	318	317	318	0%	114,690	-	+1.92%
08/20	318	319	317	318	+0.95%	257,550	-	+2.25%
08/19	316	316	315	315	+0.32%	167,250	-	+1.29%
08/18	312	314	312	314	+0.96%	120,950	-	+1.29%
08/17	313	313	311	311	-0.64%	94,530	-	+0.32%
08/17	（空売り報告）Flow Traders Asia Pte Ltd. 0株（0%）-0.66%義務消失
08/14	313	313	312	313	+0.64%	211,450	-	+0.97%
08/14	（空売り報告）Flow Traders Asia Pte Ltd. 147,360株（0.66%）新規
08/13	311	311	310	311	+0.32%	73,460	-	+0.65%
08/12	310	311	310	310	+1.64%	186,670	-	+0.32%
08/10	（IR情報）15:40 ETFの収益分配のお知らせ
08/10	304	305	303	305	+0.33%	182,240	-	-1.29%
08/07	308	308	304	304	-1.3%	139,770	-	-1.62%
08/06	304	311	304	308	-0.65%	297,170	-	-0.32%
08/05	（IR情報）12:10 ETFの収益分配金見込額のお知らせ
08/05	306	310	305	310	+1.97%	351,540	-	+0.65%
08/04	305	306	304	304	0%	368,910	-	-1.3%
08/03	307	307	301	304	-2.25%	480,990	-	-1.3%
07/31	313	313	310	311	-3.12%	756,080	-	+0.97%
07/30	321	321	319	321	-0.62%	427,050	-	+4.56%
07/29	322	324	321	323	+0.94%	629,460	-	+5.56%
07/28	318	320	318	320	+0.95%	121,220	-	+4.92%
07/27	317	317	316	317	+0.32%	764,440	-	+4.28%
07/24	314	316	314	316	+0.96%	178,350	-	+4.29%
07/23	312	313	312	313	+0.64%	259,480	-	+3.3%
07/22	310	312	310	311	+0.97%	272,020	-	+2.98%
07/21	310	310	308	308	-1.28%	401,220	-	+2.33%
07/17	309	312	309	312	+2.97%	179,690	-	+3.65%
07/16	303	303	302	303	+1%	411,110	-	+1%
07/15	303	303	300	300	-1.64%	439,630	-	0%
07/14	306	306	305	305	0%	133,830	-	+1.67%
07/13	303	305	302	305	+1.33%	238,850	-	+2.01%
07/10	303	303	300	301	-0.99%	362,600	-	+0.67%
07/09	305	306	304	304	-1.3%	107,040	-	+1.67%
07/08	307	308	306	308	+0.98%	184,990	-	+3.36%
07/07	303	305	303	305	+0.33%	192,000	-	+2.35%
07/06	305	305	303	304	-0.33%	861,130	-	+2.36%
07/03	303	305	303	305	+1.33%	186,410	-	+3.04%
07/02	300	301	299	301	+0.33%	249,730	-	+1.69%
07/01	303	303	299	300	-0.66%	114,520	-	+1.35%
06/30	302	303	301	302	-0.33%	130,190	-	+2.37%
06/29	303	304	303	303	+0.66%	173,300	-	+2.71%
06/26	299	301	299	301	+1.01%	116,680	-	+2.03%
06/25	298	298	297	298	+0.34%	1,359,220	-	+1.02%
06/24	297	298	297	297	+0.68%	68,550	-	+1.02%
06/23	294	295	294	295	+0.68%	513,380	-	+0.34%
06/22	295	295	293	293	-1.01%	538,920	-	-0.34%
06/19	294	296	292	296	+0.68%	231,910	-	+0.68%
06/18	295	295	293	294	-0.68%	190,860	-	0%
06/17	297	297	296	296	0%	118,680	-	+0.68%
06/16	296	296	296	296	-0.67%	145,000	-	+1.02%
06/15	298	299	298	298	+0.34%	54,760	-	+1.71%
06/12	296	297	295	297	-0.34%	120,260	-	+1.71%
06/11	297	298	296	298	+1.02%	235,920	-	+2.05%
06/10	294	296	294	295	+0.68%	114,740	-	+1.37%
06/09	293	294	293	293	-0.68%	177,850	-	+0.69%
06/08	295	295	294	295	+0.34%	168,380	-	+1.37%
06/05	293	294	293	294	+0.68%	39,430	-	+1.03%
06/04	291	292	291	292	+0.69%	15,840	-	+0.69%
06/03	291	291	290	290	+1.05%	214,860	-	0%
06/02	288	288	287	287	-1.03%	559,240	-	-1.03%
06/01	291	291	290	290	-1.02%	367,390	-	0%
05/29	294	294	293	293	-0.68%	35,760	-	+1.03%
05/28	295	295	295	295	0%	37,030	-	+1.72%
05/27	296	296	294	295	-1.01%	81,060	-	+1.72%
05/26	297	298	297	298	+0.34%	18,730	-	+3.11%
05/25	298	298	296	297	+0.68%	62,260	-	+2.77%
05/22	295	295	294	295	+0.68%	60,270	-	+2.43%
05/21	293	294	292	293	-0.34%	720,790	-	+1.74%
05/20	295	295	294	294	0%	295,260	-	+2.08%
05/19	293	294	293	294	+1.38%	79,070	-	+2.08%
05/18	290	290	289	290	0%	90,710	-	+1.05%
05/15	290	290	289	290	+0.69%	284,560	-	+1.05%
05/14	288	289	287	288	+0.7%	1,200,470	-	+0.35%
05/13	287	287	286	286	0%	31,710	-	-0.35%
05/12	285	286	285	286	+1.42%	132,440	-	-0.35%
05/11	（IR情報）12:45 ETFの収益分配のお知らせ
05/11	282	282	281	282	-0.35%	325,980	-	-2.08%
05/08	284	284	282	283	-0.35%	575,130	-	-1.74%
05/07	286	286	281	284	-2.74%	467,990	-	-1.39%
05/01	（IR情報）11:10 ETFの収益分配金見込額のお知らせ
05/01	292	292	291	292	0%	85,660	-	+1.04%
04/30	290	292	290	292	+1.74%	423,310	-	+1.04%
04/28	287	288	286	287	-0.69%	121,930	-	-0.35%
04/27	288	289	287	289	-0.34%	656,160	-	+0.35%
04/24	290	291	290	290	+1.05%	646,070	-	+0.69%
04/23	286	287	286	287	+0.7%	415,950	-	-0.35%
04/22	286	286	285	285	-0.35%	214,580	-	-1.04%
04/21	287	287	285	286	-0.35%	273,200	-	-0.69%
04/20	287	287	285	287	-0.35%	1,630,740	-	-0.69%
04/17	288	288	287	288	+1.05%	66,880	-	-0.35%
04/16	286	286	285	285	-0.7%	286,900	-	-1.38%
04/15	287	287	286	287	-0.35%	300,400	-	-0.69%
04/14	289	289	288	288	-0.69%	99,020	-	-0.35%
04/13	287	290	286	290	0%	2,178,310	-	+0.35%
04/10	290	291	290	290	+0.35%	96,320	-	+0.35%
04/09	287	289	286	289	+1.05%	788,410	-	0%
04/08	289	289	286	286	-1.38%	1,521,890	-	-1.04%
04/07	290	290	289	290	+0.69%	1,023,530	-	+0.35%
04/06	290	290	288	288	0%	482,340	-	-0.69%
04/03	289	289	288	288	+0.35%	22,430	-	-0.69%
04/02	288	288	278	287	-1.37%	1,761,550	-	-1.03%
04/01	291	291	290	291	-0.68%	511,720	-	+0.34%
03/31	292	293	292	293	+0.34%	676,840	-	+1.03%

iシェアーズ米国高配当株ETF（2013）のイベントチャート

2026/03/31～2026/08/25

イベント情報＆株価推移

開示資料

決算

株式

チャート