231.5
+3.2 (+1.40%)
株価：2025/10/24 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/12 | 210 | 210.6 | 209.7 | 210.2 | +2.8 | +1.4% | 246,260 |
| 2025/08/08 | 208.8 | 208.8 | 205.7 | 207.4 | -0.3 | -0.1% | 278,380 |
| 2025/08/07 | 206.9 | 208.2 | 206.9 | 207.7 | +3.5 | +1.7% | 90,200 |
| 2025/08/06 | 204.2 | 204.8 | 203.7 | 204.2 | -0.8 | -0.4% | 272,900 |
| 2025/08/05 | 204.8 | 205.6 | 204.4 | 205 | +1.1 | +0.5% | 111,120 |
| 2025/08/04 | 202.7 | 203.9 | 202.1 | 203.9 | -6.1 | -2.9% | 374,050 |
| 2025/08/01 | 211.1 | 211.1 | 209.9 | 210 | -1.3 | -0.6% | 137,700 |
| 2025/07/31 | 210 | 212.2 | 210 | 211.3 | +5.3 | +2.6% | 365,250 |
| 2025/07/30 | 207.4 | 207.4 | 205.9 | 206 | -1.5 | -0.7% | 154,280 |
| 2025/07/29 | 208 | 208.2 | 207.5 | 207.5 | -0.1 | ±0% | 121,550 |
| 2025/07/28 | 207.6 | 207.6 | 206.2 | 207.6 | +3.1 | +1.5% | 234,460 |
| 2025/07/25 | 204.1 | 205.4 | 204.1 | 204.5 | +1.9 | +0.9% | 140,300 |
| 2025/07/24 | 202.9 | 203.2 | 202.3 | 202.6 | +0.4 | +0.2% | 389,820 |
| 2025/07/23 | 201.9 | 202.5 | 200.9 | 202.2 | -1.6 | -0.8% | 761,940 |
| 2025/07/22 | 203.8 | 204.3 | 203.2 | 203.8 | -1.5 | -0.7% | 54,710 |
| 2025/07/18 | 205 | 205.3 | 204.1 | 205.3 | +1.1 | +0.5% | 107,610 |
| 2025/07/17 | 202.1 | 204.2 | 202.1 | 204.2 | +1.8 | +0.9% | 162,990 |
| 2025/07/16 | 201.7 | 203 | 201.7 | 202.4 | +1 | +0.5% | 194,800 |
| 2025/07/15 | 200.5 | 201.6 | 200.5 | 201.4 | +1.9 | +1% | 377,270 |
| 2025/07/14 | 199.8 | 199.8 | 198.9 | 199.5 | +0.4 | +0.2% | 178,010 |
| 2025/07/11 | 199.5 | 199.9 | 198 | 199.1 | +0.9 | +0.5% | 387,750 |
| 2025/07/10 | 198 | 198.3 | 197.5 | 198.2 | +1 | +0.5% | 86,800 |
| 2025/07/09 | 197.9 | 197.9 | 197.1 | 197.2 | +0.1 | +0.1% | 131,520 |
| 2025/07/08 | 196 | 197.2 | 196 | 197.1 | +1.1 | +0.6% | 71,760 |
| 2025/07/07 | 196.1 | 196.4 | 195.3 | 196 | +0.8 | +0.4% | 97,030 |
| 2025/07/04 | 196.2 | 196.5 | 195.2 | 195.2 | +1.2 | +0.6% | 131,150 |
| 2025/07/03 | 192.5 | 194 | 192.5 | 194 | +1.8 | +0.9% | 163,930 |
| 2025/07/02 | 192.1 | 192.5 | 191.5 | 192.2 | -0.6 | -0.3% | 39,830 |
| 2025/07/01 | 193.8 | 193.8 | 192.7 | 192.8 | -1.2 | -0.6% | 57,290 |
| 2025/06/30 | 194.5 | 194.5 | 193.5 | 194 | +1.2 | +0.6% | 401,050 |
| 2025/06/27 | 193 | 193.3 | 192.5 | 192.8 | +0.6 | +0.3% | 113,130 |
| 2025/06/26 | 192.3 | 192.3 | 191.7 | 192.2 | +0.7 | +0.4% | 111,010 |
| 2025/06/25 | 191.6 | 191.6 | 190.2 | 191.5 | +0.5 | +0.3% | 59,410 |
| 2025/06/24 | 190.9 | 191.7 | 190.6 | 191 | +1.7 | +0.9% | 573,940 |
| 2025/06/23 | 187.4 | 189.4 | 187.4 | 189.3 | +1.7 | +0.9% | 298,010 |
| 2025/06/20 | 187.2 | 188.1 | 187.2 | 187.6 | +0.5 | +0.3% | 366,180 |
| 2025/06/19 | 187.7 | 187.7 | 186.4 | 187.1 | -0.7 | -0.4% | 188,960 |
| 2025/06/18 | 188 | 188.3 | 187.4 | 187.8 | -0.6 | -0.3% | 59,370 |
| 2025/06/17 | 187.5 | 188.4 | 187.2 | 188.4 | +2 | +1.1% | 283,150 |
| 2025/06/16 | 186.3 | 187 | 186.1 | 186.4 | +1.9 | +1% | 39,020 |
| 2025/06/13 | 185.9 | 185.9 | 183.4 | 184.5 | -2.2 | -1.2% | 556,820 |
| 2025/06/12 | 187.4 | 187.5 | 186.1 | 186.7 | -1.7 | -0.9% | 95,590 |
| 2025/06/11 | 188 | 189 | 188 | 188.4 | +1.7 | +0.9% | 525,610 |
| 2025/06/10 | 187.4 | 188.8 | 186.5 | 186.7 | +1.2 | +0.6% | 887,870 |
| 2025/06/09 | 186.9 | 187 | 185.5 | 185.5 | +1 | +0.5% | 397,820 |
| 2025/06/06 | 184 | 184.6 | 183.2 | 184.5 | -0.4 | -0.2% | 335,000 |
| 2025/06/05 | 185 | 185 | 184.1 | 184.9 | -1.4 | -0.8% | 42,120 |
| 2025/06/04 | 186.1 | 186.4 | 185.3 | 186.3 | +3.2 | +1.7% | 150,180 |
| 2025/06/03 | 182.8 | 183.5 | 182.3 | 183.1 | +1.5 | +0.8% | 79,270 |
| 2025/06/02 | 182.9 | 182.9 | 181.3 | 181.6 | -2.1 | -1.1% | 81,880 |
51～
100
件表示中 / 191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
