ブラックロック・ジャパン株式会社 ｉシェアーズ Ｓ＆Ｐ ５００ 米国株 ＥＴＦ
1655その他/その他/iShares S&P 500 ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 765.7 | 768.9 | 764.0 | 766.7 | -2.8 | -0.36% | 1,616,670 |
| 2026-03-12 | 770.2 | 770.6 | 767.3 | 769.5 | -3.4 | -0.44% | 1,509,320 |
| 2026-03-11 | 773.1 | 776.6 | 772.8 | 772.9 | +3.1 | +0.40% | 1,112,740 |
| 2026-03-10 | 769.1 | 770.4 | 768.0 | 769.8 | +11.4 | +1.50% | 1,046,330 |
| 2026-03-09 | 754.8 | 758.4 | 751.8 | 758.4 | -18.2 | -2.34% | 3,479,330 |
| 2026-03-06 | 775.0 | 777.6 | 773.6 | 776.6 | +2.4 | +0.31% | 1,843,140 |
| 2026-03-05 | 777.2 | 777.9 | 772.5 | 774.2 | +5.6 | +0.73% | 2,778,390 |
| 2026-03-04 | 772.3 | 774.2 | 767.4 | 768.6 | -4.2 | -0.54% | 5,222,260 |
| 2026-03-03 | 777.1 | 778.1 | 771.7 | 772.8 | +3.9 | +0.51% | 3,182,870 |
| 2026-03-02 | 767.1 | 770.7 | 765.3 | 768.9 | -3.6 | -0.47% | 3,547,060 |
| 2026-02-27 | 772.0 | 773.1 | 770.3 | 772.5 | -6.5 | -0.83% | 1,384,700 |
| 2026-02-26 | 779.4 | 780.2 | 776.9 | 779.0 | +7.2 | +0.93% | 2,305,120 |
| 2026-02-25 | 772.9 | 773.8 | 771.2 | 771.8 | +7.5 | +0.98% | 1,863,090 |
| 2026-02-24 | 761.7 | 766.4 | 761.4 | 764.3 | -4.4 | -0.57% | 2,493,520 |
| 2026-02-20 | 766.5 | 769.3 | 765.9 | 768.7 | +0.3 | +0.04% | 1,700,520 |
| 2026-02-19 | 765.4 | 769.6 | 764.9 | 768.4 | +11.3 | +1.49% | 1,935,640 |
| 2026-02-18 | 752.9 | 758.0 | 752.5 | 757.1 | +8.8 | +1.18% | 1,151,780 |
| 2026-02-17 | 756.5 | 756.5 | 747.4 | 748.3 | -5.4 | -0.72% | 1,893,590 |
| 2026-02-16 | 752.0 | 755.5 | 751.6 | 753.7 | +2.6 | +0.35% | 2,463,150 |
| 2026-02-13 | 753.2 | 754.7 | 749.7 | 751.1 | -18.0 | -2.34% | 3,378,950 |
| 2026-02-12 | 765.0 | 769.1 | 762.1 | 769.1 | -8.4 | -1.08% | 2,697,310 |
| 2026-02-10 | 781.2 | 781.7 | 776.0 | 777.5 | -2.6 | -0.33% | 1,206,800 |
| 2026-02-09 | 785.7 | 786.0 | 779.7 | 780.1 | +13.4 | +1.75% | 2,200,140 |
| 2026-02-06 | 761.6 | 766.7 | 758.0 | 766.7 | -13.9 | -1.78% | 3,297,780 |
| 2026-02-05 | 782.0 | 783.8 | 778.1 | 780.6 | -1.7 | -0.22% | 1,760,500 |
| 2026-02-04 | 779.0 | 782.6 | 778.3 | 782.3 | -3.1 | -0.39% | 1,927,150 |
| 2026-02-03 | 785.1 | 786.6 | 784.4 | 785.4 | +19.3 | +2.52% | 1,401,270 |
| 2026-02-02 | 776.2 | 778.3 | 765.5 | 766.1 | -3.4 | -0.44% | 2,181,180 |
| 2026-01-30 | 770.3 | 772.6 | 768.2 | 769.5 | -4.1 | -0.53% | 1,762,800 |
| 2026-01-29 | 771.3 | 774.0 | 768.7 | 773.6 | -0.3 | -0.04% | 2,122,310 |
| 2026-01-28 | 769.5 | 773.9 | 769.0 | 773.9 | -4.8 | -0.62% | 2,187,680 |
| 2026-01-27 | 775.4 | 779.0 | 773.9 | 778.7 | +8.6 | +1.12% | 1,451,590 |
| 2026-01-26 | 772.9 | 773.1 | 766.3 | 770.1 | -24.2 | -3.05% | 4,694,290 |
| 2026-01-23 | 791.2 | 794.3 | 790.7 | 794.3 | +4.0 | +0.51% | 802,970 |
| 2026-01-22 | 789.1 | 790.8 | 787.9 | 790.3 | +10.6 | +1.36% | 1,555,560 |
| 2026-01-21 | 776.9 | 779.8 | 776.7 | 779.7 | -5.3 | -0.68% | 2,326,080 |
| 2026-01-20 | 785.1 | 785.8 | 783.4 | 785.0 | 0.0 | 0.00% | 1,141,670 |
| 2026-01-19 | 788.8 | 788.8 | 783.3 | 785.0 | -11.7 | -1.47% | 2,763,060 |
| 2026-01-16 | 796.5 | 797.5 | 795.3 | 796.7 | +1.4 | +0.18% | 1,882,210 |
| 2026-01-15 | 792.5 | 795.3 | 791.5 | 795.3 | -4.0 | -0.50% | 1,542,260 |
| 2026-01-14 | 800.1 | 801.7 | 799.1 | 799.3 | -0.3 | -0.04% | 1,610,910 |
| 2026-01-13 | 794.8 | 800.2 | 794.6 | 799.6 | +13.1 | +1.67% | 2,681,840 |
| 2026-01-09 | 784.4 | 787.0 | 784.4 | 786.5 | +6.1 | +0.78% | 1,677,460 |
| 2026-01-08 | 783.7 | 785.1 | 779.6 | 780.4 | -3.8 | -0.48% | 1,586,120 |
| 2026-01-07 | 785.6 | 786.5 | 783.9 | 784.2 | +3.3 | +0.42% | 2,143,170 |
| 2026-01-06 | 780.2 | 781.2 | 779.7 | 780.9 | +1.2 | +0.15% | 3,674,170 |
| 2026-01-05 | 778.4 | 780.2 | 777.8 | 779.7 | +1.2 | +0.15% | 1,925,530 |
| 2025-12-30 | 777.6 | 779.5 | 777.3 | 778.5 | -3.1 | -0.40% | 1,658,780 |
| 2025-12-29 | 782.9 | 783.0 | 780.8 | 781.6 | +0.1 | +0.01% | 1,382,040 |
| 2025-12-26 | 781.0 | 783.6 | 780.6 | 781.5 | +2.1 | +0.27% | 2,253,350 |
| 2025-12-25 | 776.2 | 779.9 | 776.1 | 779.4 | +3.2 | +0.41% | 981,760 |
| 2025-12-24 | 778.4 | 779.0 | 775.3 | 776.2 | +1.4 | +0.18% | 1,826,390 |
| 2025-12-23 | 779.0 | 779.1 | 773.4 | 774.8 | -2.7 | -0.35% | 1,680,150 |
| 2025-12-22 | 778.3 | 779.7 | 777.4 | 777.5 | +14.2 | +1.86% | 3,344,980 |
| 2025-12-19 | 760.9 | 764.2 | 760.4 | 763.3 | +5.4 | +0.71% | 1,437,020 |
| 2025-12-18 | 755.1 | 757.9 | 754.3 | 757.9 | -5.6 | -0.73% | 1,610,110 |
| 2025-12-17 | 759.2 | 763.5 | 756.9 | 763.5 | +4.9 | +0.65% | 1,634,060 |
| 2025-12-16 | 762.4 | 763.9 | 757.6 | 758.6 | -7.7 | -1.00% | 1,973,640 |
| 2025-12-15 | 768.5 | 770.2 | 766.1 | 766.3 | -10.7 | -1.38% | 2,372,840 |
| 2025-12-12 | 774.6 | 777.0 | 774.1 | 777.0 | +7.8 | +1.01% | 2,430,510 |
| 2025-12-11 | 773.4 | 773.4 | 766.8 | 769.2 | -5.3 | -0.68% | 2,116,720 |
| 2025-12-10 | 774.2 | 774.9 | 772.9 | 774.5 | +2.4 | +0.31% | 1,391,800 |
| 2025-12-09 | 771.7 | 772.4 | 770.5 | 772.1 | +1.2 | +0.16% | 1,227,260 |
| 2025-12-08 | 770.3 | 771.5 | 768.5 | 770.9 | +4.0 | +0.52% | 1,622,330 |
| 2025-12-05 | 767.3 | 769.1 | 766.5 | 766.9 | -1.5 | -0.20% | 1,897,760 |
| 2025-12-04 | 767.4 | 769.4 | 766.8 | 768.4 | +0.1 | +0.01% | 1,904,460 |
| 2025-12-03 | 768.1 | 769.4 | 766.9 | 768.3 | +2.9 | +0.38% | 1,026,510 |
| 2025-12-02 | 764.9 | 766.6 | 764.1 | 765.4 | +1.3 | +0.17% | 1,460,360 |
| 2025-12-01 | 770.2 | 770.2 | 761.8 | 764.1 | -9.1 | -1.18% | 2,593,610 |
| 2025-11-28 | 769.5 | 773.2 | 769.0 | 773.2 | +5.2 | +0.68% | 1,502,000 |
| 2025-11-27 | 768.1 | 768.3 | 765.9 | 768.0 | +4.2 | +0.55% | 1,521,750 |
| 2025-11-26 | 762.6 | 764.9 | 761.6 | 763.8 | +5.8 | +0.77% | 1,715,080 |
| 2025-11-25 | 758.7 | 759.3 | 756.8 | 758.0 | +15.0 | +2.02% | 2,720,210 |
| 2025-11-21 | 743.7 | 746.9 | 742.8 | 743.0 | -21.2 | -2.77% | 3,154,970 |
| 2025-11-20 | 759.7 | 765.2 | 759.2 | 764.2 | +22.9 | +3.09% | 4,100,190 |
| 2025-11-19 | 742.8 | 743.5 | 738.5 | 741.3 | -1.8 | -0.24% | 2,947,730 |
| 2025-11-18 | 748.3 | 749.3 | 739.5 | 743.1 | -11.8 | -1.56% | 3,189,940 |
| 2025-11-17 | 752.2 | 755.3 | 750.2 | 754.9 | +4.2 | +0.56% | 1,677,000 |
| 2025-11-14 | 752.6 | 753.2 | 748.7 | 750.7 | -16.9 | -2.20% | 2,098,440 |
| 2025-11-13 | 762.7 | 767.6 | 762.6 | 767.6 | +1.5 | +0.20% | 1,253,290 |
| 2025-11-12 | 760.6 | 766.1 | 760.6 | 766.1 | +6.8 | +0.90% | 1,611,940 |
| 2025-11-11 | 760.0 | 761.9 | 758.2 | 759.3 | +6.8 | +0.90% | 1,574,530 |
| 2025-11-10 | 749.6 | 753.1 | 747.4 | 752.5 | +6.7 | +0.90% | 1,332,380 |
| 2025-11-07 | 743.1 | 745.8 | 740.1 | 745.8 | -7.9 | -1.05% | 2,100,380 |
| 2025-11-06 | 756.3 | 756.3 | 752.0 | 753.7 | +3.7 | +0.49% | 1,004,010 |
| 2025-11-05 | 748.9 | 750.0 | 741.1 | 750.0 | -1.9 | -0.25% | 1,763,880 |
| 2025-11-04 | 761.0 | 761.8 | 751.6 | 751.9 | -11.4 | -1.49% | 1,993,680 |
| 2025-10-31 | 761.6 | 763.3 | 760.4 | 763.3 | +3.5 | +0.46% | 1,380,010 |
| 2025-10-30 | 758.7 | 763.8 | 755.7 | 759.8 | +0.9 | +0.12% | 2,031,990 |
| 2025-10-29 | 754.2 | 759.3 | 753.0 | 758.9 | +6.6 | +0.88% | 1,546,220 |
| 2025-10-28 | 756.7 | 756.8 | 751.5 | 752.3 | -3.7 | -0.49% | 1,435,010 |
| 2025-10-27 | 754.2 | 756.5 | 752.3 | 756.0 | +19.8 | +2.69% | 2,024,280 |
| 2025-10-23 | 733.1 | 737.8 | 732.3 | 736.2 | -2.4 | -0.32% | 646,360 |
| 2025-10-22 | 736.8 | 738.9 | 734.7 | 738.6 | +4.2 | +0.57% | 723,740 |
| 2025-10-21 | 732.7 | 735.3 | 730.9 | 734.4 | +7.7 | +1.06% | 973,690 |
| 2025-10-20 | 725.1 | 728.0 | 723.4 | 726.7 | +14.0 | +1.96% | 1,615,940 |
| 2025-10-17 | 715.5 | 717.5 | 710.7 | 712.7 | -16.2 | -2.22% | 2,071,000 |
| 2025-10-16 | 726.4 | 728.9 | 722.9 | 728.9 | +0.9 | +0.12% | 830,330 |
| 2025-10-15 | 726.9 | 728.9 | 724.4 | 728.0 | +4.5 | +0.62% | 749,500 |
| 2025-10-14 | 730.6 | 734.4 | 721.4 | 723.5 | -19.9 | -2.68% | 3,148,110 |
| 2025-10-10 | 743.9 | 744.3 | 741.3 | 743.4 | -0.9 | -0.12% | 1,129,060 |
| 2025-10-09 | 744.1 | 745.3 | 741.7 | 744.3 | +6.6 | +0.89% | 1,752,430 |
| 2025-10-08 | 735.3 | 739.2 | 735.3 | 737.7 | +6.4 | +0.88% | 2,162,200 |
| 2025-10-07 | 729.3 | 731.3 | 729.1 | 731.3 | +2.0 | +0.27% | 1,528,480 |
| 2025-10-06 | 725.4 | 729.8 | 724.4 | 729.3 | +12.6 | +1.76% | 1,810,830 |
| 2025-10-03 | 712.5 | 716.9 | 712.5 | 716.7 | +4.6 | +0.65% | 989,650 |
| 2025-10-02 | 711.1 | 712.9 | 711.1 | 712.1 | +5.7 | +0.81% | 756,790 |
| 2025-10-01 | 711.5 | 712.1 | 706.1 | 706.4 | -4.9 | -0.69% | 1,669,840 |
| 2025-09-30 | 713.0 | 714.4 | 711.0 | 711.3 | -4.4 | -0.61% | 850,000 |
| 2025-09-29 | 715.9 | 716.0 | 713.9 | 715.7 | +1.9 | +0.27% | 1,200,640 |
| 2025-09-26 | 713.0 | 714.0 | 711.5 | 713.8 | +2.3 | +0.32% | 1,607,750 |
| 2025-09-25 | 712.0 | 712.9 | 711.2 | 711.5 | +1.3 | +0.18% | 1,136,420 |
| 2025-09-24 | 708.3 | 711.2 | 707.2 | 710.2 | +0.1 | +0.01% | 951,120 |
| 2025-09-22 | 709.8 | 711.7 | 709.8 | 710.1 | +4.1 | +0.58% | 1,142,790 |
| 2025-09-19 | 708.0 | 708.7 | 703.3 | 706.0 | +2.4 | +0.34% | 1,798,510 |
| 2025-09-18 | 700.8 | 703.7 | 700.0 | 703.6 | +6.7 | +0.96% | 977,890 |
| 2025-09-17 | 698.0 | 700.0 | 696.2 | 696.9 | -4.1 | -0.58% | 1,345,300 |
| 2025-09-16 | 702.0 | 703.0 | 700.8 | 701.0 | +1.9 | +0.27% | 1,564,550 |
| 2025-09-12 | 698.1 | 700.0 | 698.0 | 699.1 | +4.1 | +0.59% | 1,787,970 |
| 2025-09-11 | 694.2 | 695.6 | 693.7 | 695.0 | — | — | 624,010 |
直近120営業日分を表示