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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 179.7 | 180.4 | 179.3 | 179.5 | -1.9 | -1% | 218,780 |
| 2025/05/21 | 183.9 | 183.9 | 181.4 | 181.4 | -1.9 | -1% | 55,020 |
| 2025/05/20 | 185 | 186 | 183.3 | 183.3 | +0.9 | +0.5% | 472,640 |
| 2025/05/19 | 184 | 184 | 182.4 | 182.4 | -1.6 | -0.9% | 410,400 |
| 2025/05/16 | 185.2 | 185.2 | 183.6 | 184 | -0.5 | -0.3% | 53,350 |
| 2025/05/15 | 186.1 | 186.3 | 184.5 | 184.5 | -1.5 | -0.8% | 87,750 |
| 2025/05/14 | 186.7 | 186.7 | 185.2 | 186 | +1.3 | +0.7% | 163,070 |
| 2025/05/13 | 185.4 | 185.4 | 183.5 | 184.7 | +6 | +3.4% | 270,290 |
| 2025/05/12 | 178 | 178.7 | 177.3 | 178.7 | +3.7 | +2.1% | 1,152,220 |
| 2025/05/09 | 175.7 | 175.9 | 174.9 | 175 | +1.4 | +0.8% | 254,460 |
| 2025/05/08 | 172.2 | 173.7 | 171.6 | 173.6 | +2.3 | +1.3% | 526,450 |
| 2025/05/07 | 172.8 | 172.8 | 171.2 | 171.3 | -2.8 | -1.6% | 645,740 |
| 2025/05/02 | 173.7 | 175.2 | 173.2 | 174.1 | +0.2 | +0.1% | 380,070 |
| 2025/05/01 | 171.8 | 174.1 | 171.8 | 173.9 | +6.3 | +3.8% | 240,720 |
| 2025/04/30 | 168.6 | 168.6 | 167.3 | 167.6 | -1.2 | -0.7% | 179,060 |
| 2025/04/28 | 169.5 | 169.5 | 168.1 | 168.8 | +0.8 | +0.5% | 128,970 |
| 2025/04/25 | 166.9 | 168.8 | 166.6 | 168 | +6.8 | +4.2% | 241,410 |
| 2025/04/24 | 163.1 | 163.1 | 160.9 | 161.2 | +0.9 | +0.6% | 164,240 |
| 2025/04/23 | 161 | 161 | 159.1 | 160.3 | +7.5 | +4.9% | 98,420 |
| 2025/04/22 | 153.5 | 153.8 | 152 | 152.8 | -2.5 | -1.6% | 306,120 |
| 2025/04/21 | 157.8 | 157.8 | 155.3 | 155.3 | -4.4 | -2.8% | 1,003,980 |
| 2025/04/18 | 159.3 | 159.9 | 158.5 | 159.7 | -1.3 | -0.8% | 82,360 |
| 2025/04/17 | 158.9 | 161.2 | 158.2 | 161 | ±0 | ±0% | 85,550 |
| 2025/04/16 | 163.6 | 163.6 | 160.2 | 161 | -3.9 | -2.4% | 1,540,960 |
| 2025/04/15 | 165.2 | 165.6 | 163.7 | 164.9 | -1.7 | -1% | 122,830 |
| 2025/04/14 | 167.6 | 168.4 | 165.2 | 166.6 | +2.9 | +1.8% | 1,922,050 |
| 2025/04/11 | 159.3 | 163.7 | 156.6 | 163.7 | -5.6 | -3.3% | 2,046,050 |
| 2025/04/10 | 171.4 | 172.4 | 168.4 | 169.3 | +19.9 | +13.3% | 1,556,070 |
| 2025/04/09 | 149.9 | 151.7 | 147.4 | 149.4 | -9 | -5.7% | 3,807,950 |
| 2025/04/08 | 158.1 | 159.7 | 157.4 | 158.4 | +12.3 | +8.4% | 338,580 |
| 2025/04/07 | 150 | 158.4 | 146.1 | 146.1 | -18.6 | -11.3% | 555,500 |
| 2025/04/04 | 165 | 165.3 | 162.3 | 164.7 | -4 | -2.4% | 184,440 |
| 2025/04/03 | 169 | 170.3 | 167.3 | 168.7 | -8.5 | -4.8% | 1,836,870 |
| 2025/04/02 | 176.9 | 177.2 | 176.6 | 177.2 | +1.6 | +0.9% | 387,820 |
| 2025/04/01 | 175 | 175.6 | 174.5 | 175.6 | +3 | +1.7% | 46,520 |
| 2025/03/31 | 173.6 | 173.6 | 172.3 | 172.6 | -8.4 | -4.6% | 415,420 |
| 2025/03/28 | 181 | 181.3 | 180.5 | 181 | -0.1 | -0.1% | 139,370 |
| 2025/03/27 | 180.1 | 181.1 | 179.8 | 181.1 | -3.4 | -1.8% | 332,940 |
| 2025/03/26 | 184.2 | 184.6 | 183.7 | 184.5 | +1 | +0.5% | 122,670 |
| 2025/03/25 | 183.5 | 184 | 183.3 | 183.5 | +3.1 | +1.7% | 107,210 |
| 2025/03/24 | 179.9 | 180.4 | 179.8 | 180.4 | +2.7 | +1.5% | 245,110 |
| 2025/03/21 | 176.3 | 177.8 | 176.3 | 177.7 | +1.7 | +1% | 76,030 |
| 2025/03/19 | 175.6 | 176 | 175 | 176 | -2 | -1.1% | 353,430 |
| 2025/03/18 | 178 | 178 | 177.1 | 178 | +2 | +1.1% | 217,180 |
| 2025/03/17 | 175.6 | 176.4 | 175.4 | 176 | +2.2 | +1.3% | 351,330 |
| 2025/03/14 | 172.7 | 174 | 172.3 | 173.8 | +0.9 | +0.5% | 303,190 |
| 2025/03/13 | 175.1 | 175.8 | 172.8 | 172.9 | -0.6 | -0.3% | 1,139,200 |
| 2025/03/12 | 173.6 | 174 | 173 | 173.5 | +0.5 | +0.3% | 96,480 |
| 2025/03/11 | 171.6 | 173 | 169.5 | 173 | -6.1 | -3.4% | 2,480,120 |
| 2025/03/10 | 178.4 | 179.1 | 177.7 | 179.1 | -1.2 | -0.7% | 180,950 |
51～
100
件表示中 / 135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
