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 |
|---|---|---|---|---|---|---|---|
| 2026/05/18 | 267.1 | 267.1 | 263.5 | 263.5 | -3.6 | -1.3% | 339,910 |
| 2026/05/15 | 267.8 | 269.3 | 266.9 | 267.1 | +0.7 | +0.3% | 767,690 |
| 2026/05/14 | 265.4 | 266.4 | 265.2 | 266.4 | +3.8 | +1.4% | 264,080 |
| 2026/05/13 | 260.7 | 262.6 | 260.4 | 262.6 | +2.9 | +1.1% | 455,990 |
| 2026/05/12 | 260.2 | 260.5 | 259 | 259.7 | +0.2 | +0.1% | 176,500 |
| 2026/05/11 | 258 | 259.5 | 258 | 259.5 | +3.3 | +1.3% | 269,580 |
| 2026/05/08 | 255 | 256.5 | 254.6 | 256.2 | +2.1 | +0.8% | 405,160 |
| 2026/05/07 | 255 | 255 | 253.6 | 254.1 | +4.3 | +1.7% | 77,240 |
| 2026/05/01 | 252 | 252 | 249.6 | 249.8 | -3 | -1.2% | 15,040 |
| 2026/04/30 | 253 | 254.4 | 252.6 | 252.8 | +1.7 | +0.7% | 348,660 |
| 2026/04/28 | 251 | 252.4 | 250.9 | 251.1 | +1.7 | +0.7% | 167,680 |
| 2026/04/27 | 249.2 | 250.1 | 248.8 | 249.4 | +1.6 | +0.6% | 156,420 |
| 2026/04/24 | 248.4 | 248.4 | 247.2 | 247.8 | -0.2 | -0.1% | 137,320 |
| 2026/04/23 | 248.2 | 248.4 | 247 | 248 | +2.3 | +0.9% | 76,710 |
| 2026/04/22 | 247 | 247 | 245.7 | 245.7 | -0.9 | -0.4% | 47,030 |
| 2026/04/21 | 246.8 | 247 | 246.3 | 246.6 | +0.2 | +0.1% | 31,530 |
| 2026/04/20 | 246.5 | 246.5 | 245.8 | 246.4 | +1.1 | +0.4% | 24,400 |
| 2026/04/17 | 246.2 | 246.2 | 244.9 | 245.3 | -0.9 | -0.4% | 43,010 |
| 2026/04/16 | 244.9 | 246.2 | 244.7 | 246.2 | +4.8 | +2% | 205,220 |
| 2026/04/15 | 241.2 | 241.9 | 241.2 | 241.4 | +3.7 | +1.6% | 47,130 |
| 2026/04/14 | 237.8 | 237.9 | 237.1 | 237.7 | +2.4 | +1% | 91,420 |
| 2026/04/13 | 234.2 | 235.3 | 234.2 | 235.3 | +0.2 | +0.1% | 152,370 |
| 2026/04/10 | 234 | 235.6 | 234 | 235.1 | +3.2 | +1.4% | 42,910 |
| 2026/04/09 | 232 | 232.3 | 231.5 | 231.9 | -0.2 | -0.1% | 89,310 |
| 2026/04/08 | 231.9 | 233.2 | 231.4 | 232.1 | +4.8 | +2.1% | 486,730 |
| 2026/04/07 | 228.2 | 228.2 | 227.1 | 227.3 | +0.7 | +0.3% | 5,990 |
| 2026/04/06 | 228.1 | 228.1 | 226.2 | 226.6 | +0.3 | +0.1% | 353,100 |
| 2026/04/03 | 226 | 227.3 | 226 | 226.3 | +1.8 | +0.8% | 6,920 |
| 2026/04/02 | 227.5 | 227.5 | 224.1 | 224.5 | -0.7 | -0.3% | 807,090 |
| 2026/04/01 | 224.4 | 225.5 | 224.4 | 225.2 | +5.9 | +2.7% | 36,140 |
| 2026/03/31 | 217.9 | 220 | 217 | 219.3 | +0.1 | ±0% | 123,650 |
| 2026/03/30 | 218.1 | 219.2 | 217 | 219.2 | -4.6 | -2.1% | 332,310 |
| 2026/03/27 | 226 | 226 | 223.1 | 223.8 | -2.9 | -1.3% | 44,880 |
| 2026/03/26 | 228.5 | 228.5 | 226.1 | 226.7 | +0.7 | +0.3% | 24,670 |
| 2026/03/25 | 226.8 | 227.1 | 226 | 226 | -0.1 | ±0% | 249,220 |
| 2026/03/24 | 226.9 | 226.9 | 225 | 226.1 | +2.1 | +0.9% | 75,670 |
| 2026/03/23 | 225 | 225.1 | 224 | 224 | -6 | -2.6% | 597,700 |
| 2026/03/19 | 230.1 | 230.4 | 229.5 | 230 | -3.6 | -1.5% | 69,080 |
| 2026/03/18 | 232.5 | 233.6 | 232 | 233.6 | +1.3 | +0.6% | 13,260 |
| 2026/03/17 | 234.5 | 234.5 | 232.3 | 232.3 | +0.5 | +0.2% | 15,840 |
| 2026/03/16 | 232.1 | 232.5 | 231.7 | 231.8 | -1.7 | -0.7% | 160,230 |
| 2026/03/13 | 234.2 | 234.4 | 233.1 | 233.5 | -0.4 | -0.2% | 74,510 |
| 2026/03/12 | 235.6 | 235.6 | 233.8 | 233.9 | -1 | -0.4% | 419,300 |
| 2026/03/11 | 235.3 | 235.7 | 234.6 | 234.9 | +1.8 | +0.8% | 78,400 |
| 2026/03/10 | 233.8 | 233.8 | 233 | 233.1 | +2.3 | +1% | 289,120 |
| 2026/03/09 | 230 | 230.8 | 228.5 | 230.8 | -3.4 | -1.5% | 136,420 |
| 2026/03/06 | 233.7 | 234.6 | 233.5 | 234.2 | +1.1 | +0.5% | 63,480 |
| 2026/03/05 | 233.6 | 234 | 232.7 | 233.1 | +2.3 | +1% | 32,900 |
| 2026/03/04 | 232.2 | 232.8 | 230.8 | 230.8 | -0.9 | -0.4% | 82,780 |
| 2026/03/03 | 232.9 | 232.9 | 231.1 | 231.7 | +2 | +0.9% | 205,490 |
51～
100
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
