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 |
|---|---|---|---|---|---|---|---|
| 2025/12/12 | 240.6 | 240.8 | 239.8 | 240.8 | +2.1 | +0.9% | 193,960 |
| 2025/12/11 | 241.8 | 241.8 | 237.7 | 238.7 | -3.2 | -1.3% | 637,670 |
| 2025/12/10 | 241.9 | 242.1 | 241.5 | 241.9 | ±0 | ±0% | 192,780 |
| 2025/12/09 | 241.7 | 242 | 241.1 | 241.9 | +0.4 | +0.2% | 115,550 |
| 2025/12/08 | 241.1 | 241.5 | 240.1 | 241.5 | +0.9 | +0.4% | 185,910 |
| 2025/12/05 | 240.4 | 240.8 | 239.9 | 240.6 | -0.2 | -0.1% | 153,990 |
| 2025/12/04 | 241.5 | 241.5 | 240 | 240.8 | -1.2 | -0.5% | 188,770 |
| 2025/12/03 | 242 | 242.4 | 241.3 | 242 | +1.4 | +0.6% | 282,870 |
| 2025/12/02 | 242.8 | 242.8 | 240.2 | 240.6 | +0.8 | +0.3% | 110,450 |
| 2025/12/01 | 243 | 243 | 239 | 239.8 | -1.9 | -0.8% | 425,690 |
| 2025/11/28 | 242.2 | 242.5 | 241.5 | 241.7 | +0.4 | +0.2% | 78,690 |
| 2025/11/27 | 241.9 | 242 | 240.9 | 241.3 | +1.5 | +0.6% | 83,680 |
| 2025/11/26 | 240.2 | 240.4 | 239.1 | 239.8 | +0.8 | +0.3% | 96,780 |
| 2025/11/25 | 239.5 | 239.9 | 238.3 | 239 | +4.4 | +1.9% | 159,030 |
| 2025/11/21 | 234.2 | 235.7 | 234 | 234.6 | -8 | -3.3% | 217,650 |
| 2025/11/20 | 240.8 | 243 | 239.8 | 242.6 | +9.8 | +4.2% | 3,492,610 |
| 2025/11/19 | 232.8 | 233.3 | 231.9 | 232.8 | -0.8 | -0.3% | 1,011,820 |
| 2025/11/18 | 235.7 | 236.4 | 233.2 | 233.6 | -3.8 | -1.6% | 840,090 |
| 2025/11/17 | 236.7 | 237.9 | 236.2 | 237.4 | +1.3 | +0.6% | 825,990 |
| 2025/11/14 | 236.6 | 236.8 | 235 | 236.1 | -5.4 | -2.2% | 431,750 |
| 2025/11/13 | 241 | 241.5 | 239.8 | 241.5 | +0.1 | ±0% | 295,180 |
| 2025/11/12 | 239.7 | 241.4 | 239.3 | 241.4 | +2.8 | +1.2% | 247,580 |
| 2025/11/11 | 239.7 | 240.2 | 238.6 | 238.6 | +2.4 | +1% | 341,340 |
| 2025/11/10 | 234.9 | 236.3 | 234.3 | 236.2 | +1.7 | +0.7% | 755,290 |
| 2025/11/07 | 233.4 | 234.5 | 232.7 | 234.5 | -2.5 | -1.1% | 290,460 |
| 2025/11/06 | 239 | 239 | 236.7 | 237 | +0.5 | +0.2% | 56,000 |
| 2025/11/05 | 236.2 | 236.9 | 233.9 | 236.5 | -0.9 | -0.4% | 899,330 |
| 2025/11/04 | 241 | 241 | 237.3 | 237.4 | -4.7 | -1.9% | 1,122,040 |
| 2025/10/31 | 240.8 | 242.1 | 240.8 | 242.1 | +2 | +0.8% | 59,010 |
| 2025/10/30 | 239.4 | 241 | 238.8 | 240.1 | +0.8 | +0.3% | 393,950 |
| 2025/10/29 | 237 | 239.3 | 237 | 239.3 | +5.1 | +2.2% | 288,240 |
| 2025/10/28 | 236.4 | 236.4 | 234.2 | 234.2 | -0.2 | -0.1% | 190,950 |
| 2025/10/27 | 233.8 | 234.7 | 233.1 | 234.4 | +2.9 | +1.3% | 744,530 |
| 2025/10/24 | 229.3 | 231.5 | 229.3 | 231.5 | +3.2 | +1.4% | 113,160 |
| 2025/10/23 | 227.5 | 229 | 227 | 228.3 | -0.3 | -0.1% | 77,290 |
| 2025/10/22 | 229.6 | 229.6 | 227.8 | 228.6 | -1 | -0.4% | 114,260 |
| 2025/10/21 | 228.6 | 229.6 | 227.8 | 229.6 | +3.7 | +1.6% | 45,510 |
| 2025/10/20 | 226.3 | 226.8 | 225.4 | 225.9 | +5.5 | +2.5% | 170,950 |
| 2025/10/17 | 223 | 223 | 220.4 | 220.4 | -5.4 | -2.4% | 210,830 |
| 2025/10/16 | 225.9 | 226 | 224.4 | 225.8 | +0.6 | +0.3% | 75,200 |
| 2025/10/15 | 228.5 | 228.7 | 224.8 | 225.2 | -0.2 | -0.1% | 331,790 |
| 2025/10/14 | 230 | 230 | 225.4 | 225.4 | -7.1 | -3.1% | 723,600 |
| 2025/10/10 | 233 | 233 | 231.8 | 232.5 | -0.3 | -0.1% | 168,970 |
| 2025/10/09 | 231.7 | 232.8 | 231 | 232.8 | +3.3 | +1.4% | 207,190 |
| 2025/10/08 | 230 | 230.8 | 229.2 | 229.5 | +1.5 | +0.7% | 180,370 |
| 2025/10/07 | 227.7 | 228 | 227.1 | 228 | +1.3 | +0.6% | 267,960 |
| 2025/10/06 | 225.3 | 227 | 225.2 | 226.7 | +4.1 | +1.8% | 424,140 |
| 2025/10/03 | 221.9 | 223 | 221.7 | 222.6 | +0.7 | +0.3% | 904,240 |
| 2025/10/02 | 221.9 | 222.4 | 221.2 | 221.9 | +2.3 | +1% | 730,260 |
| 2025/10/01 | 221 | 221.7 | 219.6 | 219.6 | -1.3 | -0.6% | 846,710 |
151～
200
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
