Dividend Performers ETF (IPDP)

IPDP
🏛️ アメリカ →
20.52
最終更新: 2025-08-25
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-08-25 20.59 20.59 20.52 20.52 0.0M
2025-08-22 20.48 20.48 20.48 20.48 0.0M
2025-08-21 20.49 20.49 20.49 20.49 0.0M
2025-08-20 20.51 20.51 20.51 20.51 0.0M
2025-08-19 20.51 20.51 20.51 20.51 0.0M
2025-08-18 20.38 20.39 20.38 20.39 0.0M
2025-08-15 20.39 20.39 20.39 20.39 0.0M
2025-08-14 20.62 20.62 20.08 20.54 0.0M
2025-08-13 20.46 20.68 20.46 20.68 0.0M
2025-08-12 20.45 20.45 20.45 20.45 0.0M
2025-08-11 19.73 20.26 19.73 20.26 0.0M
2025-08-08 20.30 20.30 20.30 20.30 0.0M
2025-08-07 20.19 20.19 20.15 20.15 0.0M
2025-08-06 20.23 20.23 20.23 20.23 0.0M
2025-08-05 20.18 20.18 20.16 20.16 0.0M
2025-08-04 20.33 20.33 20.18 20.18 0.0M
2025-08-01 19.98 19.98 19.98 19.98 0.0M
2025-07-31 20.26 20.26 20.26 20.26 0.0M
2025-07-30 20.33 20.33 20.33 20.33 0.0M
2025-07-29 20.51 20.51 20.51 20.51 0.0M
2025-07-28 20.47 20.47 20.47 20.47 0.0M
2025-07-25 20.57 20.57 20.57 20.57 0.0M
2025-07-24 20.50 20.50 20.47 20.47 0.0M
2025-07-23 20.50 20.50 20.50 20.50 0.0M
2025-07-22 20.37 20.37 20.37 20.37 0.0M
2025-07-21 20.14 20.14 20.14 20.14 0.0M
2025-07-18 20.36 20.36 20.29 20.29 0.0M
2025-07-17 20.32 20.32 20.32 20.32 0.0M
2025-07-16 19.99 20.13 19.92 20.13 0.0M
2025-07-15 20.00 20.00 20.00 20.00 0.0M
2025-07-14 20.27 20.27 20.24 20.25 0.0M
2025-07-11 20.16 20.16 20.16 20.16 0.0M
2025-07-10 20.43 20.43 20.34 20.34 0.0M
2025-07-09 20.25 20.30 20.25 20.30 0.0M
2025-07-08 20.22 20.22 20.22 20.22 0.0M
2025-07-07 20.22 20.22 20.22 20.22 0.0M
2025-07-03 20.31 20.37 20.31 20.37 0.0M
2025-07-02 20.25 20.25 20.23 20.23 0.0M
2025-07-01 20.32 20.32 20.32 20.32 0.0M
2025-06-30 20.08 20.14 20.08 20.14 0.0M
2025-06-27 20.04 20.04 20.04 20.04 0.0M
2025-06-26 20.40 20.40 19.96 19.99 0.0M
2025-06-25 19.79 19.79 19.79 19.79 0.0M
2025-06-24 20.13 20.13 20.13 20.13 0.0M
2025-06-23 19.99 19.99 19.99 19.99 0.0M
2025-06-20 19.82 19.83 19.70 19.70 0.0M
2025-06-18 19.75 19.75 19.75 19.75 0.0M
2025-06-17 19.77 19.77 19.77 19.77 0.0M
2025-06-16 19.99 19.99 19.99 19.99 0.0M
2025-06-13 19.80 19.80 19.80 19.80 0.0M
2025-06-12 20.09 20.09 20.09 20.09 0.0M
2025-06-11 19.96 19.96 19.96 19.96 0.0M
2025-06-10 20.06 20.06 20.06 20.06 0.0M
2025-06-09 20.06 20.06 20.06 20.06 0.0M
2025-06-06 20.09 20.09 20.09 20.09 0.0M
2025-06-05 19.88 19.91 19.88 19.91 0.0M
2025-06-04 19.99 19.99 19.99 19.99 0.0M
2025-06-03 20.06 20.06 20.06 20.06 0.0M
2025-06-02 19.93 19.93 19.93 19.93 0.0M
2025-05-30 19.92 19.92 19.92 19.92 0.0M
2025-05-29 19.78 19.86 19.76 19.86 0.0M
2025-05-28 19.77 19.77 19.77 19.77 0.0M
2025-05-27 20.01 20.01 20.01 20.01 0.0M
2025-05-23 19.46 19.46 19.46 19.46 0.0M
2025-05-22 19.61 19.61 19.61 19.61 0.0M
2025-05-21 19.68 19.68 19.68 19.68 0.0M
2025-05-20 20.12 20.12 19.84 19.84 0.0M
2025-05-19 20.16 20.16 20.16 20.16 0.0M
2025-05-16 20.11 20.11 20.11 20.11 0.0M
2025-05-15 19.85 19.90 19.85 19.90 0.0M
2025-05-14 19.61 19.61 19.61 19.61 0.0M
2025-05-13 19.80 19.80 19.77 19.77 0.0M
2025-05-12 19.56 19.84 19.56 19.84 0.0M
2025-05-09 18.98 19.01 18.98 19.01 0.0M
2025-05-08 19.02 19.05 19.01 19.05 0.0M
2025-05-07 18.75 18.86 18.74 18.86 0.0M
2025-05-06 18.70 18.70 18.70 18.70 0.0M
2025-05-05 18.89 18.89 18.89 18.89 0.0M
2025-05-02 19.00 19.00 18.99 18.99 0.0M
2025-05-01 18.60 18.60 18.60 18.60 0.0M
2025-04-30 18.60 18.60 18.60 18.60 0.0M
2025-04-29 18.30 18.53 18.30 18.46 0.0M
2025-04-28 18.90 18.90 18.28 18.28 0.0M
2025-04-25 18.07 18.15 18.07 18.15 0.0M
2025-04-24 17.95 18.08 17.95 18.08 0.0M
2025-04-23 17.62 17.62 17.53 17.53 0.0M
2025-04-22 17.10 17.10 17.10 17.10 0.0M
2025-04-21 16.35 16.35 16.35 16.35 0.0M
2025-04-17 17.13 17.13 17.13 17.13 0.0M
2025-04-16 17.40 17.48 17.20 17.20 0.0M
2025-04-15 18.01 18.01 17.73 17.73 0.0M
2025-04-14 17.84 17.84 17.84 17.84 0.0M
2025-04-11 17.59 17.59 17.59 17.59 0.0M
2025-04-10 17.20 17.20 17.07 17.07 0.0M
2025-04-09 16.69 17.87 16.69 17.87 0.0M
2025-04-08 16.96 16.96 15.68 15.68 0.0M
2025-04-07 15.54 16.59 15.54 16.03 0.0M
2025-04-04 16.31 16.31 16.19 16.19 0.0M
2025-04-03 18.23 18.23 18.10 18.10 0.0M
2025-04-02 19.32 19.39 19.30 19.39 0.0M
2025-04-01 19.13 19.13 19.13 19.13 0.0M
2025-03-31 19.09 19.09 19.09 19.09 0.0M
2025-03-28 18.86 18.86 18.86 18.86 0.0M
2025-03-27 20.00 20.00 19.36 19.49 0.0M
2025-03-26 18.90 19.41 18.90 19.40 0.0M
2025-03-25 19.61 19.68 19.61 19.68 0.0M
2025-03-24 19.69 19.69 19.68 19.68 0.0M
2025-03-21 19.02 19.19 19.02 19.19 0.0M
2025-03-20 19.88 19.88 19.30 19.30 0.0M
2025-03-19 19.49 19.49 19.41 19.41 0.0M
2025-03-18 19.13 19.13 19.12 19.12 0.0M
2025-03-17 19.39 19.39 19.19 19.35 0.0M
2025-03-14 18.69 19.06 18.69 19.06 0.0M
2025-03-13 18.72 18.72 18.39 18.39 0.0M
2025-03-12 19.85 19.85 18.77 18.77 0.0M
2025-03-11 18.93 18.93 18.87 18.87 0.0M
2025-03-10 20.06 20.06 19.17 19.17 0.0M
2025-03-07 19.34 19.77 19.34 19.77 0.0M
2025-03-06 19.42 19.49 19.42 19.49 0.0M
2025-03-05 19.80 19.80 19.80 19.80 0.0M
2025-03-04 19.52 19.52 19.52 19.52 0.0M
2025-03-03 19.91 19.91 19.91 19.91 0.0M
2025-02-28 20.19 20.19 20.19 20.19 0.0M
2025-02-27 19.85 19.85 19.85 19.85 0.0M
2025-02-26 19.98 19.98 19.98 19.98 0.0M
2025-02-25 19.93 20.00 19.93 20.00 0.0M
2025-02-24 19.97 19.98 19.97 19.98 0.0M
2025-02-21 20.04 20.04 19.81 19.81 0.0M
2025-02-20 20.18 20.20 20.10 20.20 0.0M
2025-02-19 20.22 20.31 20.22 20.31 0.0M
2025-02-18 20.05 20.19 20.05 20.17 0.0M
2025-02-14 20.16 20.16 20.16 20.16 0.0M
2025-02-13 20.20 20.24 20.15 20.24 0.0M
2025-02-12 20.03 20.03 20.03 20.03 0.0M
2025-02-11 20.20 20.20 20.20 20.20 0.0M
2025-02-10 20.13 20.13 20.13 20.13 0.0M
2025-02-07 20.17 20.17 20.09 20.09 0.0M
2025-02-06 20.25 20.28 20.25 20.28 0.0M
2025-02-05 20.28 20.28 20.28 20.28 0.0M
2025-02-04 20.21 20.21 20.15 20.15 0.0M
2025-02-03 20.16 20.16 20.16 20.16 0.0M
2025-01-31 20.22 20.22 20.22 20.22 0.0M
2025-01-30 20.36 20.36 20.36 20.36 0.0M
2025-01-29 20.14 20.14 20.14 20.14 0.0M
2025-01-28 20.14 20.15 20.12 20.12 0.0M
2025-01-27 20.13 20.17 20.13 20.17 0.0M
2025-01-24 20.23 20.23 20.21 20.21 0.0M
2025-01-23 20.26 20.26 20.20 20.20 0.0M
2025-01-22 20.12 20.16 20.12 20.12 0.0M
2025-01-21 20.14 20.14 20.14 20.14 0.0M
2025-01-17 19.95 19.95 19.91 19.91 0.0M
2025-01-16 19.71 19.88 19.71 19.88 0.0M
2025-01-15 19.71 19.71 19.71 19.71 0.0M
2025-01-14 19.36 19.51 19.36 19.51 0.0M
2025-01-13 19.07 19.17 19.06 19.16 0.0M
2025-01-10 19.06 19.06 18.98 18.98 0.0M
2025-01-08 19.31 19.45 19.29 19.45 0.0M
2025-01-07 19.35 19.36 19.28 19.29 0.0M
2025-01-06 19.38 19.38 19.38 19.38 0.0M
2025-01-03 19.39 19.39 19.39 19.39 0.0M
2025-01-02 19.68 19.68 19.06 19.10 0.0M