159.7
-1.3 (-0.81%)
株価：2025/04/18 15:30
15分ディレイ
ｉシェアーズ Ｓ＆Ｐ ５００ トップ ２０ ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 159.3 | 159.9 | 158.5 | 159.7 | -1.3 | -0.8% | 82,360 |
| 2025/04/17 | 158.9 | 161.2 | 158.2 | 161 | ±0 | ±0% | 85,550 |
| 2025/04/16 | 163.6 | 163.6 | 160.2 | 161 | -3.9 | -2.4% | 1,540,960 |
| 2025/04/15 | 165.2 | 165.6 | 163.7 | 164.9 | -1.7 | -1% | 122,830 |
| 2025/04/14 | 167.6 | 168.4 | 165.2 | 166.6 | +2.9 | +1.8% | 1,922,050 |
| 2025/04/11 | 159.3 | 163.7 | 156.6 | 163.7 | -5.6 | -3.3% | 2,046,050 |
| 2025/04/10 | 171.4 | 172.4 | 168.4 | 169.3 | +19.9 | +13.3% | 1,556,070 |
| 2025/04/09 | 149.9 | 151.7 | 147.4 | 149.4 | -9 | -5.7% | 3,807,950 |
| 2025/04/08 | 158.1 | 159.7 | 157.4 | 158.4 | +12.3 | +8.4% | 338,580 |
| 2025/04/07 | 150 | 158.4 | 146.1 | 146.1 | -18.6 | -11.3% | 555,500 |
| 2025/04/04 | 165 | 165.3 | 162.3 | 164.7 | -4 | -2.4% | 184,440 |
| 2025/04/03 | 169 | 170.3 | 167.3 | 168.7 | -8.5 | -4.8% | 1,836,870 |
| 2025/04/02 | 176.9 | 177.2 | 176.6 | 177.2 | +1.6 | +0.9% | 387,820 |
| 2025/04/01 | 175 | 175.6 | 174.5 | 175.6 | +3 | +1.7% | 46,520 |
| 2025/03/31 | 173.6 | 173.6 | 172.3 | 172.6 | -8.4 | -4.6% | 415,420 |
| 2025/03/28 | 181 | 181.3 | 180.5 | 181 | -0.1 | -0.1% | 139,370 |
| 2025/03/27 | 180.1 | 181.1 | 179.8 | 181.1 | -3.4 | -1.8% | 332,940 |
| 2025/03/26 | 184.2 | 184.6 | 183.7 | 184.5 | +1 | +0.5% | 122,670 |
| 2025/03/25 | 183.5 | 184 | 183.3 | 183.5 | +3.1 | +1.7% | 107,210 |
| 2025/03/24 | 179.9 | 180.4 | 179.8 | 180.4 | +2.7 | +1.5% | 245,110 |
| 2025/03/21 | 176.3 | 177.8 | 176.3 | 177.7 | +1.7 | +1% | 76,030 |
| 2025/03/19 | 175.6 | 176 | 175 | 176 | -2 | -1.1% | 353,430 |
| 2025/03/18 | 178 | 178 | 177.1 | 178 | +2 | +1.1% | 217,180 |
| 2025/03/17 | 175.6 | 176.4 | 175.4 | 176 | +2.2 | +1.3% | 351,330 |
| 2025/03/14 | 172.7 | 174 | 172.3 | 173.8 | +0.9 | +0.5% | 303,190 |
| 2025/03/13 | 175.1 | 175.8 | 172.8 | 172.9 | -0.6 | -0.3% | 1,139,200 |
| 2025/03/12 | 173.6 | 174 | 173 | 173.5 | +0.5 | +0.3% | 96,480 |
| 2025/03/11 | 171.6 | 173 | 169.5 | 173 | -6.1 | -3.4% | 2,480,120 |
| 2025/03/10 | 178.4 | 179.1 | 177.7 | 179.1 | -1.2 | -0.7% | 180,950 |
| 2025/03/07 | 181.5 | 181.5 | 180.1 | 180.3 | -4.2 | -2.3% | 465,050 |
| 2025/03/06 | 184.9 | 185.4 | 184.3 | 184.5 | -0.7 | -0.4% | 244,670 |
| 2025/03/05 | 185.8 | 186 | 184.9 | 185.2 | -0.9 | -0.5% | 800,280 |
| 2025/03/04 | 185.4 | 186.1 | 183.8 | 186.1 | -5.5 | -2.9% | 707,430 |
| 2025/03/03 | 192.1 | 192.2 | 190.9 | 191.6 | +4 | +2.1% | 395,190 |
| 2025/02/28 | 188.1 | 188.4 | 185.9 | 187.6 | -4.3 | -2.2% | 308,840 |
| 2025/02/27 | 190.7 | 192 | 189.8 | 191.9 | +0.3 | +0.2% | 225,230 |
| 2025/02/26 | 190.8 | 191.6 | 189.7 | 191.6 | -1.4 | -0.7% | 217,100 |
| 2025/02/25 | 193 | 193.6 | 192.3 | 193 | -6.2 | -3.1% | 455,450 |
| 2025/02/21 | 198.1 | 199.2 | 197.7 | 199.2 | +0.1 | +0.1% | 113,200 |
| 2025/02/20 | 201.2 | 201.2 | 199.1 | 199.1 | -2.6 | -1.3% | 465,510 |
| 2025/02/19 | 202.8 | 202.8 | 201.2 | 201.7 | -1.1 | -0.5% | 113,010 |
| 2025/02/18 | 201.6 | 202.8 | 201.6 | 202.8 | +0.9 | +0.4% | 304,470 |
| 2025/02/17 | 202.5 | 202.5 | 201.7 | 201.9 | -0.9 | -0.4% | 150,740 |
| 2025/02/14 | 203.3 | 203.3 | 202.4 | 202.8 | +0.4 | +0.2% | 174,070 |
| 2025/02/13 | 201.7 | 202.7 | 201.7 | 202.4 | +1.3 | +0.6% | 206,350 |
| 2025/02/12 | 199.9 | 201.3 | 199.9 | 201.1 | +3.2 | +1.6% | 343,120 |
| 2025/02/10 | 197.8 | 197.9 | 196.9 | 197.9 | -1.2 | -0.6% | 563,450 |
| 2025/02/07 | 198.9 | 199.1 | 197.7 | 199.1 | -0.2 | -0.1% | 212,780 |
| 2025/02/06 | 199.1 | 199.3 | 198 | 199.3 | +1.4 | +0.7% | 234,140 |
| 2025/02/05 | 199.3 | 199.7 | 197.5 | 197.9 | -0.6 | -0.3% | 236,390 |
1～
50
件表示中 / 64件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
