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（為替ヘッジあり）
2563その他/その他/iShares S&P 500 JPY Hedged 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 | 358.0 | 359.7 | 357.5 | 358.1 | -1.7 | -0.47% | 853,720 |
| 2026-03-12 | 360.6 | 361.1 | 359.4 | 359.8 | -5.3 | -1.45% | 1,379,840 |
| 2026-03-11 | 364.3 | 365.7 | 364.3 | 365.1 | +0.9 | +0.25% | 524,850 |
| 2026-03-10 | 362.2 | 364.2 | 362.2 | 364.2 | +8.2 | +2.30% | 680,140 |
| 2026-03-09 | 355.1 | 356.4 | 352.8 | 356.0 | -10.8 | -2.94% | 2,541,490 |
| 2026-03-06 | 366.7 | 367.4 | 366.3 | 366.8 | 0.0 | 0.00% | 1,486,740 |
| 2026-03-05 | 368.6 | 370.0 | 366.8 | 366.8 | +3.1 | +0.85% | 775,830 |
| 2026-03-04 | 364.9 | 366.2 | 363.0 | 363.7 | -2.3 | -0.63% | 2,333,100 |
| 2026-03-03 | 368.6 | 368.6 | 364.0 | 366.0 | +0.5 | +0.14% | 1,934,060 |
| 2026-03-02 | 365.3 | 367.5 | 364.8 | 365.5 | -4.0 | -1.08% | 2,582,710 |
| 2026-02-27 | 369.4 | 370.1 | 368.9 | 369.5 | -3.0 | -0.81% | 370,690 |
| 2026-02-26 | 372.3 | 372.7 | 372.1 | 372.5 | +2.5 | +0.68% | 268,800 |
| 2026-02-25 | 369.9 | 370.6 | 369.5 | 370.0 | +2.2 | +0.60% | 221,340 |
| 2026-02-24 | 367.4 | 368.3 | 367.2 | 367.8 | -1.8 | -0.49% | 339,470 |
| 2026-02-20 | 368.6 | 369.7 | 368.4 | 369.6 | -0.1 | -0.03% | 589,990 |
| 2026-02-19 | 369.4 | 369.9 | 369.1 | 369.7 | +1.5 | +0.41% | 844,880 |
| 2026-02-18 | 366.9 | 368.5 | 366.9 | 368.2 | +2.7 | +0.74% | 387,960 |
| 2026-02-17 | 367.7 | 367.9 | 365.0 | 365.5 | -1.9 | -0.52% | 429,620 |
| 2026-02-16 | 367.6 | 368.1 | 367.3 | 367.4 | +1.4 | +0.38% | 564,290 |
| 2026-02-13 | 367.8 | 368.1 | 366.0 | 366.0 | -8.0 | -2.14% | 725,580 |
| 2026-02-12 | 372.7 | 374.1 | 372.5 | 374.0 | +0.1 | +0.03% | 203,170 |
| 2026-02-10 | 373.9 | 374.3 | 373.5 | 373.9 | +1.4 | +0.38% | 198,430 |
| 2026-02-09 | 373.7 | 374.0 | 372.5 | 372.5 | +7.7 | +2.11% | 354,230 |
| 2026-02-06 | 362.5 | 365.0 | 361.4 | 364.8 | -7.0 | -1.88% | 1,066,230 |
| 2026-02-05 | 372.4 | 373.3 | 370.7 | 371.8 | -2.7 | -0.72% | 642,430 |
| 2026-02-04 | 374.0 | 374.5 | 373.3 | 374.5 | -3.6 | -0.95% | 327,400 |
| 2026-02-03 | 377.5 | 378.1 | 377.3 | 378.1 | +7.8 | +2.11% | 2,061,550 |
| 2026-02-02 | 373.9 | 374.9 | 369.7 | 370.3 | -4.1 | -1.10% | 1,717,700 |
| 2026-01-30 | 376.0 | 376.3 | 373.6 | 374.4 | -3.4 | -0.90% | 1,543,010 |
| 2026-01-29 | 378.0 | 378.0 | 376.0 | 377.8 | -1.0 | -0.26% | 582,580 |
| 2026-01-28 | 377.2 | 378.8 | 377.2 | 378.8 | +1.9 | +0.50% | 420,220 |
| 2026-01-27 | 375.8 | 377.2 | 375.4 | 376.9 | +3.9 | +1.05% | 238,320 |
| 2026-01-26 | 372.2 | 373.5 | 372.1 | 373.0 | -0.9 | -0.24% | 464,060 |
| 2026-01-23 | 373.6 | 374.8 | 373.5 | 373.9 | +1.5 | +0.40% | 1,844,100 |
| 2026-01-22 | 372.7 | 373.3 | 372.0 | 372.4 | +3.6 | +0.98% | 1,345,030 |
| 2026-01-21 | 367.8 | 369.0 | 367.8 | 368.8 | -2.1 | -0.57% | 660,210 |
| 2026-01-20 | 371.7 | 372.1 | 370.7 | 370.9 | -2.0 | -0.54% | 3,282,990 |
| 2026-01-19 | 373.5 | 375.3 | 371.9 | 372.9 | -4.1 | -1.09% | 529,190 |
| 2026-01-16 | 376.2 | 377.0 | 376.0 | 377.0 | +1.3 | +0.35% | 821,310 |
| 2026-01-15 | 374.6 | 375.7 | 374.3 | 375.7 | -0.3 | -0.08% | 331,490 |
| 2026-01-14 | 376.7 | 377.0 | 375.8 | 376.0 | -1.0 | -0.27% | 1,190,510 |
| 2026-01-13 | 376.9 | 377.4 | 376.7 | 377.0 | +2.3 | +0.61% | 437,150 |
| 2026-01-09 | 374.6 | 374.9 | 374.0 | 374.7 | +1.6 | +0.43% | 1,461,330 |
| 2026-01-08 | 374.8 | 375.1 | 373.1 | 373.1 | -2.7 | -0.72% | 647,910 |
| 2026-01-07 | 375.9 | 376.2 | 375.8 | 375.8 | +1.2 | +0.32% | 208,650 |
| 2026-01-06 | 373.5 | 374.6 | 373.3 | 374.6 | +2.6 | +0.70% | 1,392,210 |
| 2026-01-05 | 371.7 | 372.4 | 371.6 | 372.0 | -1.5 | -0.40% | 1,134,980 |
| 2025-12-30 | 373.8 | 374.2 | 373.5 | 373.5 | -1.5 | -0.40% | 727,720 |
| 2025-12-29 | 375.8 | 377.0 | 374.6 | 375.0 | -0.4 | -0.11% | 753,290 |
| 2025-12-26 | 375.3 | 376.0 | 375.3 | 375.4 | +0.2 | +0.05% | 254,850 |
| 2025-12-25 | 374.5 | 375.6 | 374.5 | 375.2 | +1.4 | +0.37% | 156,530 |
| 2025-12-24 | 374.1 | 374.3 | 373.8 | 373.8 | +1.3 | +0.35% | 1,290,970 |
| 2025-12-23 | 372.6 | 373.0 | 372.2 | 372.5 | +1.3 | +0.35% | 312,460 |
| 2025-12-22 | 371.4 | 371.6 | 371.0 | 371.2 | +3.8 | +1.03% | 674,740 |
| 2025-12-19 | 367.4 | 367.7 | 366.9 | 367.4 | +2.4 | +0.66% | 259,010 |
| 2025-12-18 | 364.8 | 365.5 | 364.3 | 365.0 | -4.0 | -1.08% | 564,710 |
| 2025-12-17 | 368.7 | 369.0 | 367.1 | 369.0 | -0.1 | -0.03% | 563,030 |
| 2025-12-16 | 370.1 | 370.4 | 367.7 | 369.1 | -2.5 | -0.67% | 467,320 |
| 2025-12-15 | 370.5 | 371.6 | 370.4 | 371.6 | -2.8 | -0.75% | 459,860 |
| 2025-12-12 | 374.3 | 374.8 | 374.0 | 374.4 | +4.1 | +1.11% | 736,900 |
| 2025-12-11 | 373.1 | 373.2 | 370.1 | 370.3 | -1.2 | -0.32% | 589,900 |
| 2025-12-10 | 371.2 | 371.5 | 370.9 | 371.5 | -0.2 | -0.05% | 146,660 |
| 2025-12-09 | 372.3 | 372.3 | 371.6 | 371.7 | -1.8 | -0.48% | 474,450 |
| 2025-12-08 | 373.0 | 373.6 | 372.6 | 373.5 | -0.4 | -0.11% | 306,330 |
| 2025-12-05 | 371.9 | 373.9 | 371.9 | 373.9 | +1.6 | +0.43% | 598,200 |
| 2025-12-04 | 372.0 | 372.3 | 371.6 | 372.3 | +0.8 | +0.22% | 211,460 |
| 2025-12-03 | 371.0 | 371.7 | 370.7 | 371.5 | +2.3 | +0.62% | 210,880 |
| 2025-12-02 | 370.0 | 370.3 | 369.2 | 369.2 | +0.2 | +0.05% | 275,400 |
| 2025-12-01 | 371.8 | 371.8 | 368.7 | 369.0 | -1.9 | -0.51% | 809,380 |
| 2025-11-28 | 370.6 | 371.5 | 370.1 | 370.9 | +0.4 | +0.11% | 305,540 |
| 2025-11-27 | 370.1 | 370.6 | 370.0 | 370.5 | +1.5 | +0.41% | 307,370 |
| 2025-11-26 | 367.5 | 369.0 | 367.4 | 369.0 | +5.6 | +1.54% | 662,940 |
| 2025-11-25 | 364.2 | 364.3 | 363.4 | 363.4 | +6.6 | +1.85% | 445,300 |
| 2025-11-21 | 355.4 | 356.9 | 355.2 | 356.8 | -9.1 | -2.49% | 738,790 |
| 2025-11-20 | 364.7 | 365.9 | 364.5 | 365.9 | +6.1 | +1.70% | 2,293,850 |
| 2025-11-19 | 359.8 | 360.3 | 358.4 | 359.8 | -1.3 | -0.36% | 930,290 |
| 2025-11-18 | 363.1 | 363.4 | 359.7 | 361.1 | -6.2 | -1.69% | 1,604,170 |
| 2025-11-17 | 366.6 | 367.8 | 366.1 | 367.3 | +1.3 | +0.36% | 367,440 |
| 2025-11-14 | 366.5 | 367.1 | 365.5 | 366.0 | -8.0 | -2.14% | 1,230,720 |
| 2025-11-13 | 371.5 | 374.0 | 371.5 | 374.0 | +1.0 | +0.27% | 661,480 |
| 2025-11-12 | 372.2 | 373.2 | 372.2 | 373.0 | +2.0 | +0.54% | 280,110 |
| 2025-11-11 | 371.7 | 372.1 | 371.0 | 371.0 | +2.0 | +0.54% | 1,067,910 |
| 2025-11-10 | 367.8 | 369.0 | 367.0 | 369.0 | +0.4 | +0.11% | 270,550 |
| 2025-11-07 | 366.6 | 368.6 | 364.9 | 368.6 | -0.6 | -0.16% | 976,910 |
| 2025-11-06 | 370.1 | 370.3 | 368.7 | 369.2 | +0.8 | +0.22% | 1,104,520 |
| 2025-11-05 | 368.0 | 368.4 | 365.7 | 368.4 | -2.4 | -0.65% | 1,439,130 |
| 2025-11-04 | 372.4 | 372.6 | 369.3 | 370.8 | -3.7 | -0.99% | 1,815,430 |
| 2025-10-31 | 373.6 | 374.5 | 373.1 | 374.5 | -1.7 | -0.45% | 335,020 |
| 2025-10-30 | 375.0 | 376.6 | 373.9 | 376.2 | -0.7 | -0.19% | 1,090,250 |
| 2025-10-29 | 375.0 | 376.9 | 375.0 | 376.9 | +3.3 | +0.88% | 718,360 |
| 2025-10-28 | 374.3 | 374.3 | 373.6 | 373.6 | +0.8 | +0.21% | 545,360 |
| 2025-10-27 | 372.0 | 373.1 | 371.6 | 372.8 | +7.6 | +2.08% | 1,398,280 |
| 2025-10-23 | 364.0 | 365.2 | 363.5 | 365.2 | -2.1 | -0.57% | 538,580 |
| 2025-10-22 | 366.4 | 367.3 | 366.1 | 367.3 | +1.4 | +0.38% | 207,400 |
| 2025-10-21 | 366.7 | 367.5 | 365.9 | 365.9 | +2.9 | +0.80% | 178,940 |
| 2025-10-20 | 362.8 | 364.2 | 362.3 | 363.0 | +4.5 | +1.26% | 780,220 |
| 2025-10-17 | 360.0 | 360.5 | 358.2 | 358.5 | -5.2 | -1.43% | 267,680 |
| 2025-10-16 | 363.4 | 363.8 | 362.8 | 363.7 | -0.3 | -0.08% | 1,010,190 |
| 2025-10-15 | 361.8 | 364.0 | 361.7 | 364.0 | +4.0 | +1.11% | 489,460 |
| 2025-10-14 | 362.1 | 363.5 | 359.2 | 360.0 | -7.6 | -2.07% | 1,742,560 |
| 2025-10-10 | 367.5 | 367.6 | 366.9 | 367.6 | 0.0 | 0.00% | 375,180 |
| 2025-10-09 | 368.4 | 368.6 | 367.2 | 367.6 | +1.4 | +0.38% | 277,430 |
| 2025-10-08 | 365.8 | 366.5 | 365.6 | 366.2 | -0.8 | -0.22% | 1,017,600 |
| 2025-10-07 | 366.8 | 367.2 | 366.6 | 367.0 | -1.0 | -0.27% | 158,330 |
| 2025-10-06 | 366.6 | 368.0 | 366.5 | 368.0 | +1.4 | +0.38% | 529,440 |
| 2025-10-03 | 366.3 | 367.1 | 366.2 | 366.6 | +0.9 | +0.25% | 444,460 |
| 2025-10-02 | 365.6 | 366.5 | 365.6 | 365.7 | +3.9 | +1.08% | 1,020,660 |
| 2025-10-01 | 363.7 | 363.8 | 361.8 | 361.8 | -1.1 | -0.30% | 187,490 |
| 2025-09-30 | 363.1 | 363.3 | 362.7 | 362.9 | -1.3 | -0.36% | 302,980 |
| 2025-09-29 | 362.7 | 364.2 | 362.7 | 364.2 | +2.9 | +0.80% | 300,180 |
| 2025-09-26 | 360.2 | 362.0 | 360.0 | 361.3 | -0.6 | -0.17% | 670,050 |
| 2025-09-25 | 362.2 | 362.7 | 361.9 | 361.9 | -1.8 | -0.49% | 198,600 |
| 2025-09-24 | 363.2 | 363.7 | 362.9 | 363.7 | +1.5 | +0.41% | 136,910 |
| 2025-09-22 | 362.5 | 363.4 | 362.2 | 362.2 | +0.2 | +0.06% | 1,066,830 |
| 2025-09-19 | 362.5 | 362.7 | 361.5 | 362.0 | +1.0 | +0.28% | 1,118,050 |
| 2025-09-18 | 361.3 | 361.9 | 360.9 | 361.0 | +0.7 | +0.19% | 341,100 |
| 2025-09-17 | 360.5 | 361.0 | 360.0 | 360.3 | -1.0 | -0.28% | 577,020 |
| 2025-09-16 | 360.0 | 361.6 | 360.0 | 361.3 | +2.2 | +0.61% | 650,550 |
| 2025-09-12 | 359.4 | 359.6 | 359.1 | 359.1 | +1.7 | +0.48% | 540,910 |
| 2025-09-11 | 357.0 | 357.4 | 356.6 | 357.4 | — | — | 1,428,310 |
直近120営業日分を表示