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新規登録の受付は残り2日本日23:59まで無料で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

2026/06/05～2026/10/30

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
10/30	328	330	328	330	+1.23%	4,830,700	-	+6.11%
10/29	323	326	323	326	+1.56%	5,232,700	-	+5.16%
10/28	322	322	321	321	-1.23%	334,280	-	+3.88%
10/27	323	325	322	325	+0.62%	142,680	-	+5.52%
10/26	322	323	322	323	+0.31%	241,970	-	+4.87%
10/23	322	322	321	322	+1.26%	1,940,180	-	+4.89%
10/22	319	320	318	318	-0.63%	4,178,670	-	+3.92%
10/21	320	320	319	320	+0.31%	224,640	-	+4.92%
10/20	319	319	318	319	+0.31%	367,520	-	+4.59%
10/19	318	320	318	318	+1.27%	300,670	-	+4.61%
10/16	316	316	314	314	-0.63%	249,900	-	+3.63%
10/15	315	316	314	316	+1.61%	2,324,090	-	+4.29%
10/14	311	312	311	311	-0.32%	60,810	-	+2.64%
10/13	310	312	310	312	+2.3%	308,630	-	+2.97%
10/09	306	307	305	305	+1.33%	210,120	-	+0.66%
10/08	（IR情報）12:00 金銭設定型ETFの解約に係る清算制度への対応に伴う投資信託約款の変更に関するお知らせ
10/08	301	302	300	301	-0.66%	57,230	-	-0.99%
10/07	302	303	302	303	+1.34%	98,480	-	-0.33%
10/06	300	300	299	299	+0.67%	138,970	-	-1.97%
10/05	297	298	297	297	0%	57,610	-	-2.94%
10/02	298	298	297	297	0%	150,070	-	-2.94%
10/01	297	298	296	297	-0.67%	144,490	-	-3.26%
09/30	299	299	298	299	-0.33%	123,180	-	-2.92%
09/29	300	301	300	300	-0.33%	123,430	-	-2.91%
09/28	299	301	299	301	0%	282,890	-	-2.9%
09/25	303	303	301	301	-0.66%	461,980	-	-2.9%
09/24	303	303	302	303	-0.66%	91,890	-	-2.57%
09/18	（IR情報）11:00 2026年8月期決算短信(2026年2月10日～2026年8月9日)
09/18	304	306	304	305	+0.33%	42,460	-	-1.93%
09/17	305	305	303	304	-0.33%	231,840	-	-2.56%
09/16	306	307	305	305	+0.33%	372,610	-	-2.24%
09/15	304	304	304	304	0%	89,260	-	-2.56%
09/14	301	304	301	304	+0.66%	315,370	-	-2.56%
09/11	302	303	301	302	+0.33%	108,800	-	-3.21%
09/10	301	301	300	301	+0.33%	148,390	-	-3.53%
09/09	301	302	299	300	-0.66%	380,550	-	-4.15%
09/08	303	303	300	302	-1.31%	442,120	-	-3.51%
09/07	308	308	306	306	-1.61%	352,350	-	-2.24%
09/04	311	312	310	311	-1.27%	255,020	-	-0.64%
09/03	318	318	314	315	-0.94%	270,660	-	+0.32%
09/02	319	320	318	318	+0.32%	144,200	-	+1.27%
09/01	317	317	317	317	+0.32%	75,490	-	+0.96%
08/31	317	317	315	316	0%	426,710	-	+0.64%
08/28	317	317	313	316	-0.94%	201,700	-	+0.64%
08/27	320	320	318	319	0%	62,430	-	+1.59%
08/26	319	320	318	319	-0.62%	140,710	-	+1.92%
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%

iシェアーズ米国高配当株ETF（2013）のイベントチャート

2026/06/05～2026/10/30

イベント情報＆株価推移

開示資料

決算

株式

チャート