259.9
-5.2 (-1.96%)
株価：2026/07/28 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 |
|---|---|---|---|---|---|---|---|
| 2026/07/28 | 262 | 262 | 259.5 | 259.9 | -5.2 | -2% | 105,840 |
| 2026/07/27 | 266.1 | 266.1 | 264.1 | 265.1 | +2.1 | +0.8% | 6,800 |
| 2026/07/24 | 265.5 | 265.5 | 262.9 | 263 | -3.7 | -1.4% | 9,580 |
| 2026/07/23 | 267.6 | 268.3 | 266.7 | 266.7 | -0.3 | -0.1% | 177,270 |
| 2026/07/22 | 268.7 | 268.7 | 267 | 267 | +1.3 | +0.5% | 13,980 |
| 2026/07/21 | 263.5 | 265.9 | 263.5 | 265.7 | +2.1 | +0.8% | 53,390 |
| 2026/07/17 | 266.6 | 266.8 | 263.6 | 263.6 | -7 | -2.6% | 282,870 |
| 2026/07/16 | 270.2 | 270.8 | 269.5 | 270.6 | +0.6 | +0.2% | 196,910 |
| 2026/07/15 | 268 | 270 | 268 | 270 | +3.5 | +1.3% | 356,360 |
| 2026/07/14 | 265.7 | 266.5 | 264.7 | 266.5 | ±0 | ±0% | 6,460 |
| 2026/07/13 | 268 | 268.4 | 265.5 | 266.5 | +2.4 | +0.9% | 139,880 |
| 2026/07/10 | 266.1 | 266.5 | 264.1 | 264.1 | -1.6 | -0.6% | 54,420 |
| 2026/07/09 | 264.6 | 265.7 | 264.5 | 265.7 | +2 | +0.8% | 97,180 |
| 2026/07/08 | 265 | 265 | 263.1 | 263.7 | +0.1 | ±0% | 24,570 |
| 2026/07/07 | 264.8 | 265 | 262.5 | 263.6 | +0.1 | ±0% | 102,580 |
| 2026/07/06 | 262 | 263.5 | 261.9 | 263.5 | +1.4 | +0.5% | 166,050 |
| 2026/07/03 | 260.3 | 262.1 | 259.9 | 262.1 | ±0 | ±0% | 83,120 |
| 2026/07/02 | 264.8 | 264.8 | 262.1 | 262.1 | -1.3 | -0.5% | 19,960 |
| 2026/07/01 | 261.8 | 264.1 | 261.8 | 263.4 | +3.1 | +1.2% | 24,620 |
| 2026/06/30 | 259.9 | 261.4 | 258.4 | 260.3 | +3.5 | +1.4% | 35,460 |
| 2026/06/29 | 257.1 | 257.3 | 255.4 | 256.8 | +5.1 | +2% | 21,880 |
| 2026/06/26 | 257.7 | 257.7 | 250.7 | 251.7 | -7.6 | -2.9% | 134,800 |
| 2026/06/25 | 262.5 | 262.5 | 258.4 | 259.3 | -0.5 | -0.2% | 96,060 |
| 2026/06/24 | 259.4 | 259.8 | 258.4 | 259.8 | ±0 | ±0% | 95,840 |
| 2026/06/23 | 264 | 264 | 259.3 | 259.8 | -5.1 | -1.9% | 77,920 |
| 2026/06/22 | 262.6 | 264.9 | 262.6 | 264.9 | +0.7 | +0.3% | 438,810 |
| 2026/06/19 | 265.1 | 265.1 | 263.5 | 264.2 | +0.8 | +0.3% | 177,820 |
| 2026/06/18 | 263.4 | 263.6 | 262.6 | 263.4 | -0.7 | -0.3% | 44,970 |
| 2026/06/17 | 264.2 | 264.9 | 263.7 | 264.1 | -0.7 | -0.3% | 189,810 |
| 2026/06/16 | 265 | 266.2 | 263.7 | 264.8 | +1.4 | +0.5% | 85,340 |
| 2026/06/15 | 263.4 | 263.6 | 261.6 | 263.4 | +3.3 | +1.3% | 69,400 |
| 2026/06/12 | 259.8 | 261 | 259.7 | 260.1 | +1.9 | +0.7% | 696,570 |
| 2026/06/11 | 255.5 | 258.2 | 255.3 | 258.2 | -0.8 | -0.3% | 859,360 |
| 2026/06/10 | 260.5 | 260.6 | 259 | 259 | -4.2 | -1.6% | 266,070 |
| 2026/06/09 | 261.8 | 263.5 | 261.8 | 263.2 | +1.4 | +0.5% | 309,180 |
| 2026/06/08 | 262.5 | 263.2 | 261.3 | 261.8 | -5.5 | -2.1% | 999,590 |
| 2026/06/05 | 268.1 | 268.1 | 266.6 | 267.3 | -0.1 | ±0% | 268,070 |
| 2026/06/04 | 267 | 267.4 | 266.2 | 267.4 | -3.3 | -1.2% | 200,580 |
| 2026/06/03 | 272 | 272 | 270 | 270.7 | +0.3 | +0.1% | 109,560 |
| 2026/06/02 | 269.2 | 270.4 | 269.1 | 270.4 | +0.3 | +0.1% | 360,240 |
| 2026/06/01 | 269.4 | 270.2 | 269.3 | 270.1 | +0.8 | +0.3% | 335,930 |
| 2026/05/29 | 269 | 269.7 | 268.7 | 269.3 | +1.5 | +0.6% | 327,600 |
| 2026/05/28 | 268.1 | 268.6 | 266.9 | 267.8 | +0.3 | +0.1% | 271,350 |
| 2026/05/27 | 267.5 | 267.5 | 266.8 | 267.5 | +1 | +0.4% | 188,280 |
| 2026/05/26 | 267.3 | 267.3 | 265.8 | 266.5 | -0.5 | -0.2% | 221,510 |
| 2026/05/25 | 266.3 | 267.2 | 265.9 | 267 | +1 | +0.4% | 332,220 |
| 2026/05/22 | 266.5 | 266.5 | 265.8 | 266 | ±0 | ±0% | 45,630 |
| 2026/05/21 | 264.5 | 266 | 263.8 | 266 | +2.3 | +0.9% | 426,450 |
| 2026/05/20 | 264.4 | 264.4 | 262.7 | 263.7 | -0.4 | -0.2% | 366,550 |
| 2026/05/19 | 264.6 | 265.5 | 264 | 264.1 | +0.6 | +0.2% | 75,440 |
1～
50
件表示中 / 374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
