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 |
|---|---|---|---|---|---|---|---|
| 2026/03/02 | 229.4 | 230.2 | 229 | 229.7 | -1.5 | -0.6% | 639,100 |
| 2026/02/27 | 231.4 | 231.5 | 230.6 | 231.2 | -3.4 | -1.4% | 289,410 |
| 2026/02/26 | 234.5 | 235 | 234.1 | 234.6 | +2.7 | +1.2% | 87,200 |
| 2026/02/25 | 231.7 | 232.6 | 231.2 | 231.9 | +2.5 | +1.1% | 44,470 |
| 2026/02/24 | 228.7 | 230.1 | 228.7 | 229.4 | -1.2 | -0.5% | 185,960 |
| 2026/02/20 | 229.3 | 230.6 | 229.3 | 230.6 | -0.1 | ±0% | 55,100 |
| 2026/02/19 | 229.8 | 230.7 | 229.1 | 230.7 | +2.9 | +1.3% | 82,580 |
| 2026/02/18 | 225.7 | 227.8 | 225.7 | 227.8 | +4.7 | +2.1% | 58,060 |
| 2026/02/17 | 225.9 | 226 | 223.1 | 223.1 | -2.4 | -1.1% | 135,360 |
| 2026/02/16 | 225.1 | 225.5 | 224.6 | 225.5 | -0.6 | -0.3% | 158,070 |
| 2026/02/13 | 226.4 | 227.7 | 226.1 | 226.1 | -6.5 | -2.8% | 592,850 |
| 2026/02/12 | 232.6 | 232.6 | 230.6 | 232.6 | -3.8 | -1.6% | 247,650 |
| 2026/02/10 | 237 | 237.5 | 235.5 | 236.4 | -0.2 | -0.1% | 200,550 |
| 2026/02/09 | 238.3 | 238.6 | 236.5 | 236.6 | +4.5 | +1.9% | 97,900 |
| 2026/02/06 | 230.9 | 232.1 | 228.9 | 232.1 | -3.5 | -1.5% | 627,420 |
| 2026/02/05 | 236.8 | 237.1 | 235.4 | 235.6 | -1.2 | -0.5% | 542,650 |
| 2026/02/04 | 235.7 | 236.8 | 234.9 | 236.8 | -0.9 | -0.4% | 270,210 |
| 2026/02/03 | 236.9 | 237.8 | 236.9 | 237.7 | +5.6 | +2.4% | 418,630 |
| 2026/02/02 | 234.6 | 235.4 | 231.5 | 232.1 | -0.1 | ±0% | 628,740 |
| 2026/01/30 | 233.3 | 233.6 | 232.2 | 232.2 | -2.3 | -1% | 213,160 |
| 2026/01/29 | 233 | 234.5 | 232.9 | 234.5 | -0.3 | -0.1% | 214,970 |
| 2026/01/28 | 234 | 234.8 | 233.5 | 234.8 | -1.3 | -0.6% | 317,040 |
| 2026/01/27 | 235.3 | 236.1 | 234.4 | 236.1 | +2.6 | +1.1% | 173,380 |
| 2026/01/26 | 233.7 | 234.3 | 232.1 | 233.5 | -6.3 | -2.6% | 283,530 |
| 2026/01/23 | 239.2 | 239.8 | 238.1 | 239.8 | +3.5 | +1.5% | 199,700 |
| 2026/01/22 | 236.9 | 237.2 | 236.3 | 236.3 | +2 | +0.9% | 198,860 |
| 2026/01/21 | 234.3 | 234.7 | 233.7 | 234.3 | -3.2 | -1.3% | 435,810 |
| 2026/01/20 | 237.7 | 237.8 | 236.8 | 237.5 | -0.2 | -0.1% | 743,190 |
| 2026/01/19 | 237.6 | 237.7 | 237 | 237.7 | -3.2 | -1.3% | 188,530 |
| 2026/01/16 | 241 | 241.5 | 240.6 | 240.9 | ±0 | ±0% | 53,510 |
| 2026/01/15 | 240.8 | 241.2 | 240.2 | 240.9 | -3.1 | -1.3% | 155,720 |
| 2026/01/14 | 244.4 | 244.5 | 243.6 | 244 | -0.2 | -0.1% | 90,830 |
| 2026/01/13 | 242.8 | 244.5 | 242.8 | 244.2 | +2.5 | +1% | 235,680 |
| 2026/01/09 | 241.3 | 241.7 | 240.3 | 241.7 | +1.5 | +0.6% | 166,760 |
| 2026/01/08 | 241.3 | 242 | 240.2 | 240.2 | ±0 | ±0% | 92,200 |
| 2026/01/07 | 241.2 | 241.2 | 240.2 | 240.2 | -0.7 | -0.3% | 59,560 |
| 2026/01/06 | 241 | 241 | 240.1 | 240.9 | -1.1 | -0.5% | 162,010 |
| 2026/01/05 | 241.5 | 242.2 | 240.9 | 242 | -0.5 | -0.2% | 263,910 |
| 2025/12/30 | 241 | 243 | 241 | 242.5 | -0.9 | -0.4% | 97,120 |
| 2025/12/29 | 244.1 | 244.1 | 243 | 243.4 | -0.1 | ±0% | 93,050 |
| 2025/12/26 | 244 | 244.3 | 243.3 | 243.5 | +0.5 | +0.2% | 172,790 |
| 2025/12/25 | 244.8 | 244.8 | 242.3 | 243 | +0.8 | +0.3% | 89,650 |
| 2025/12/24 | 242.6 | 242.9 | 241.8 | 242.2 | +1.9 | +0.8% | 181,340 |
| 2025/12/23 | 243.4 | 243.4 | 240.2 | 240.3 | -1.9 | -0.8% | 208,730 |
| 2025/12/22 | 243.5 | 243.5 | 242 | 242.2 | +4.5 | +1.9% | 123,630 |
| 2025/12/19 | 237.5 | 237.8 | 236.6 | 237.7 | +2 | +0.8% | 122,240 |
| 2025/12/18 | 234.2 | 235.7 | 234.2 | 235.7 | -2.3 | -1% | 442,640 |
| 2025/12/17 | 235.9 | 238.3 | 235.6 | 238 | +2.5 | +1.1% | 81,090 |
| 2025/12/16 | 242 | 242 | 223.7 | 235.5 | -2.8 | -1.2% | 552,700 |
| 2025/12/15 | 237.8 | 238.9 | 237.5 | 238.3 | -2.5 | -1% | 179,440 |
101～
150
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
