ブラックロック・ジャパン株式会社 ｉシェアーズ Ｓ＆Ｐ ５００ トップ ２０ ＥＴＦ
313Aその他/その他/iShares S&P 500 Top 20 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 | 234.2 | 234.4 | 233.1 | 233.5 | -0.4 | -0.17% | 74,510 |
| 2026-03-12 | 235.6 | 235.6 | 233.8 | 233.9 | -1.0 | -0.43% | 419,300 |
| 2026-03-11 | 235.3 | 235.7 | 234.6 | 234.9 | +1.8 | +0.77% | 78,400 |
| 2026-03-10 | 233.8 | 233.8 | 233.0 | 233.1 | +2.3 | +1.00% | 289,120 |
| 2026-03-09 | 230.0 | 230.8 | 228.5 | 230.8 | -3.4 | -1.45% | 136,420 |
| 2026-03-06 | 233.7 | 234.6 | 233.5 | 234.2 | +1.1 | +0.47% | 63,480 |
| 2026-03-05 | 233.6 | 234.0 | 232.7 | 233.1 | +2.3 | +1.00% | 32,900 |
| 2026-03-04 | 232.2 | 232.8 | 230.8 | 230.8 | -0.9 | -0.39% | 82,780 |
| 2026-03-03 | 232.9 | 232.9 | 231.1 | 231.7 | +2.0 | +0.87% | 205,490 |
| 2026-03-02 | 229.4 | 230.2 | 229.0 | 229.7 | -1.5 | -0.65% | 639,100 |
| 2026-02-27 | 231.4 | 231.5 | 230.6 | 231.2 | -3.4 | -1.45% | 289,410 |
| 2026-02-26 | 234.5 | 235.0 | 234.1 | 234.6 | +2.7 | +1.16% | 87,200 |
| 2026-02-25 | 231.7 | 232.6 | 231.2 | 231.9 | +2.5 | +1.09% | 44,470 |
| 2026-02-24 | 228.7 | 230.1 | 228.7 | 229.4 | -1.2 | -0.52% | 185,960 |
| 2026-02-20 | 229.3 | 230.6 | 229.3 | 230.6 | -0.1 | -0.04% | 55,100 |
| 2026-02-19 | 229.8 | 230.7 | 229.1 | 230.7 | +2.9 | +1.27% | 82,580 |
| 2026-02-18 | 225.7 | 227.8 | 225.7 | 227.8 | +4.7 | +2.11% | 58,060 |
| 2026-02-17 | 225.9 | 226.0 | 223.1 | 223.1 | -2.4 | -1.06% | 135,360 |
| 2026-02-16 | 225.1 | 225.5 | 224.6 | 225.5 | -0.6 | -0.27% | 158,070 |
| 2026-02-13 | 226.4 | 227.7 | 226.1 | 226.1 | -6.5 | -2.79% | 592,850 |
| 2026-02-12 | 232.6 | 232.6 | 230.6 | 232.6 | -3.8 | -1.61% | 247,650 |
| 2026-02-10 | 237.0 | 237.5 | 235.5 | 236.4 | -0.2 | -0.08% | 200,550 |
| 2026-02-09 | 238.3 | 238.6 | 236.5 | 236.6 | +4.5 | +1.94% | 97,900 |
| 2026-02-06 | 230.9 | 232.1 | 228.9 | 232.1 | -3.5 | -1.49% | 627,420 |
| 2026-02-05 | 236.8 | 237.1 | 235.4 | 235.6 | -1.2 | -0.51% | 542,650 |
| 2026-02-04 | 235.7 | 236.8 | 234.9 | 236.8 | -0.9 | -0.38% | 270,210 |
| 2026-02-03 | 236.9 | 237.8 | 236.9 | 237.7 | +5.6 | +2.41% | 418,630 |
| 2026-02-02 | 234.6 | 235.4 | 231.5 | 232.1 | -0.1 | -0.04% | 628,740 |
| 2026-01-30 | 233.3 | 233.6 | 232.2 | 232.2 | -2.3 | -0.98% | 213,160 |
| 2026-01-29 | 233.0 | 234.5 | 232.9 | 234.5 | -0.3 | -0.13% | 214,970 |
| 2026-01-28 | 234.0 | 234.8 | 233.5 | 234.8 | -1.3 | -0.55% | 317,040 |
| 2026-01-27 | 235.3 | 236.1 | 234.4 | 236.1 | +2.6 | +1.11% | 173,380 |
| 2026-01-26 | 233.7 | 234.3 | 232.1 | 233.5 | -6.3 | -2.63% | 283,530 |
| 2026-01-23 | 239.2 | 239.8 | 238.1 | 239.8 | +3.5 | +1.48% | 199,700 |
| 2026-01-22 | 236.9 | 237.2 | 236.3 | 236.3 | +2.0 | +0.85% | 198,860 |
| 2026-01-21 | 234.3 | 234.7 | 233.7 | 234.3 | -3.2 | -1.35% | 435,810 |
| 2026-01-20 | 237.7 | 237.8 | 236.8 | 237.5 | -0.2 | -0.08% | 743,190 |
| 2026-01-19 | 237.6 | 237.7 | 237.0 | 237.7 | -3.2 | -1.33% | 188,530 |
| 2026-01-16 | 241.0 | 241.5 | 240.6 | 240.9 | 0.0 | 0.00% | 53,510 |
| 2026-01-15 | 240.8 | 241.2 | 240.2 | 240.9 | -3.1 | -1.27% | 155,720 |
| 2026-01-14 | 244.4 | 244.5 | 243.6 | 244.0 | -0.2 | -0.08% | 90,830 |
| 2026-01-13 | 242.8 | 244.5 | 242.8 | 244.2 | +2.5 | +1.03% | 235,680 |
| 2026-01-09 | 241.3 | 241.7 | 240.3 | 241.7 | +1.5 | +0.62% | 166,760 |
| 2026-01-08 | 241.3 | 242.0 | 240.2 | 240.2 | 0.0 | 0.00% | 92,200 |
| 2026-01-07 | 241.2 | 241.2 | 240.2 | 240.2 | -0.7 | -0.29% | 59,560 |
| 2026-01-06 | 241.0 | 241.0 | 240.1 | 240.9 | -1.1 | -0.45% | 162,010 |
| 2026-01-05 | 241.5 | 242.2 | 240.9 | 242.0 | -0.5 | -0.21% | 263,910 |
| 2025-12-30 | 241.0 | 243.0 | 241.0 | 242.5 | -0.9 | -0.37% | 97,120 |
| 2025-12-29 | 244.1 | 244.1 | 243.0 | 243.4 | -0.1 | -0.04% | 93,050 |
| 2025-12-26 | 244.0 | 244.3 | 243.3 | 243.5 | +0.5 | +0.21% | 172,790 |
| 2025-12-25 | 244.8 | 244.8 | 242.3 | 243.0 | +0.8 | +0.33% | 89,650 |
| 2025-12-24 | 242.6 | 242.9 | 241.8 | 242.2 | +1.9 | +0.79% | 181,340 |
| 2025-12-23 | 243.4 | 243.4 | 240.2 | 240.3 | -1.9 | -0.78% | 208,730 |
| 2025-12-22 | 243.5 | 243.5 | 242.0 | 242.2 | +4.5 | +1.89% | 123,630 |
| 2025-12-19 | 237.5 | 237.8 | 236.6 | 237.7 | +2.0 | +0.85% | 122,240 |
| 2025-12-18 | 234.2 | 235.7 | 234.2 | 235.7 | -2.3 | -0.97% | 442,640 |
| 2025-12-17 | 235.9 | 238.3 | 235.6 | 238.0 | +2.5 | +1.06% | 81,090 |
| 2025-12-16 | 242.0 | 242.0 | 223.7 | 235.5 | -2.8 | -1.17% | 552,700 |
| 2025-12-15 | 237.8 | 238.9 | 237.5 | 238.3 | -2.5 | -1.04% | 179,440 |
| 2025-12-12 | 240.6 | 240.8 | 239.8 | 240.8 | +2.1 | +0.88% | 193,960 |
| 2025-12-11 | 241.8 | 241.8 | 237.7 | 238.7 | -3.2 | -1.32% | 637,670 |
| 2025-12-10 | 241.9 | 242.1 | 241.5 | 241.9 | 0.0 | 0.00% | 192,780 |
| 2025-12-09 | 241.7 | 242.0 | 241.1 | 241.9 | +0.4 | +0.17% | 115,550 |
| 2025-12-08 | 241.1 | 241.5 | 240.1 | 241.5 | +0.9 | +0.37% | 185,910 |
| 2025-12-05 | 240.4 | 240.8 | 239.9 | 240.6 | -0.2 | -0.08% | 153,990 |
| 2025-12-04 | 241.5 | 241.5 | 240.0 | 240.8 | -1.2 | -0.50% | 188,770 |
| 2025-12-03 | 242.0 | 242.4 | 241.3 | 242.0 | +1.4 | +0.58% | 282,870 |
| 2025-12-02 | 242.8 | 242.8 | 240.2 | 240.6 | +0.8 | +0.33% | 110,450 |
| 2025-12-01 | 243.0 | 243.0 | 239.0 | 239.8 | -1.9 | -0.79% | 425,690 |
| 2025-11-28 | 242.2 | 242.5 | 241.5 | 241.7 | +0.4 | +0.17% | 78,690 |
| 2025-11-27 | 241.9 | 242.0 | 240.9 | 241.3 | +1.5 | +0.63% | 83,680 |
| 2025-11-26 | 240.2 | 240.4 | 239.1 | 239.8 | +0.8 | +0.33% | 96,780 |
| 2025-11-25 | 239.5 | 239.9 | 238.3 | 239.0 | +4.4 | +1.88% | 159,030 |
| 2025-11-21 | 234.2 | 235.7 | 234.0 | 234.6 | -8.0 | -3.30% | 217,650 |
| 2025-11-20 | 240.8 | 243.0 | 239.8 | 242.6 | +9.8 | +4.21% | 3,492,610 |
| 2025-11-19 | 232.8 | 233.3 | 231.9 | 232.8 | -0.8 | -0.34% | 1,011,820 |
| 2025-11-18 | 235.7 | 236.4 | 233.2 | 233.6 | -3.8 | -1.60% | 840,090 |
| 2025-11-17 | 236.7 | 237.9 | 236.2 | 237.4 | +1.3 | +0.55% | 825,990 |
| 2025-11-14 | 236.6 | 236.8 | 235.0 | 236.1 | -5.3 | -2.20% | 431,750 |
| 2025-11-12 | 239.7 | 241.4 | 239.3 | 241.4 | +2.8 | +1.17% | 247,580 |
| 2025-11-11 | 239.7 | 240.2 | 238.6 | 238.6 | +2.4 | +1.02% | 341,340 |
| 2025-11-10 | 234.9 | 236.3 | 234.3 | 236.2 | +1.7 | +0.72% | 755,290 |
| 2025-11-07 | 233.4 | 234.5 | 232.7 | 234.5 | -2.5 | -1.05% | 290,460 |
| 2025-11-06 | 239.0 | 239.0 | 236.7 | 237.0 | +0.5 | +0.21% | 56,000 |
| 2025-11-05 | 236.2 | 236.9 | 233.9 | 236.5 | -0.9 | -0.38% | 899,330 |
| 2025-11-04 | 241.0 | 241.0 | 237.3 | 237.4 | -4.7 | -1.94% | 1,122,040 |
| 2025-10-31 | 240.8 | 242.1 | 240.8 | 242.1 | +2.0 | +0.83% | 59,010 |
| 2025-10-30 | 239.4 | 241.0 | 238.8 | 240.1 | +0.8 | +0.33% | 393,950 |
| 2025-10-29 | 237.0 | 239.3 | 237.0 | 239.3 | +5.1 | +2.18% | 288,240 |
| 2025-10-28 | 236.4 | 236.4 | 234.2 | 234.2 | -0.2 | -0.09% | 190,950 |
| 2025-10-27 | 233.8 | 234.7 | 233.1 | 234.4 | +2.9 | +1.25% | 744,530 |
| 2025-10-24 | 229.3 | 231.5 | 229.3 | 231.5 | +3.2 | +1.40% | 113,160 |
| 2025-10-23 | 227.5 | 229.0 | 227.0 | 228.3 | -0.3 | -0.13% | 77,290 |
| 2025-10-22 | 229.6 | 229.6 | 227.8 | 228.6 | -1.0 | -0.44% | 114,260 |
| 2025-10-21 | 228.6 | 229.6 | 227.8 | 229.6 | +3.7 | +1.64% | 45,510 |
| 2025-10-20 | 226.3 | 226.8 | 225.4 | 225.9 | +5.5 | +2.50% | 170,950 |
| 2025-10-17 | 223.0 | 223.0 | 220.4 | 220.4 | -5.4 | -2.39% | 210,830 |
| 2025-10-16 | 225.9 | 226.0 | 224.4 | 225.8 | +0.6 | +0.27% | 75,200 |
| 2025-10-15 | 228.5 | 228.7 | 224.8 | 225.2 | -0.2 | -0.09% | 331,790 |
| 2025-10-14 | 230.0 | 230.0 | 225.4 | 225.4 | -7.1 | -3.05% | 723,600 |
| 2025-10-10 | 233.0 | 233.0 | 231.8 | 232.5 | -0.3 | -0.13% | 168,970 |
| 2025-10-09 | 231.7 | 232.8 | 231.0 | 232.8 | +3.3 | +1.44% | 207,190 |
| 2025-10-08 | 230.0 | 230.8 | 229.2 | 229.5 | +1.5 | +0.66% | 180,370 |
| 2025-10-07 | 227.7 | 228.0 | 227.1 | 228.0 | +1.3 | +0.57% | 267,960 |
| 2025-10-06 | 225.3 | 227.0 | 225.2 | 226.7 | +4.1 | +1.84% | 424,140 |
| 2025-10-03 | 221.9 | 223.0 | 221.7 | 222.6 | +0.7 | +0.32% | 904,240 |
| 2025-10-02 | 221.9 | 222.4 | 221.2 | 221.9 | +2.3 | +1.05% | 730,260 |
| 2025-10-01 | 221.0 | 221.7 | 219.6 | 219.6 | -1.3 | -0.59% | 846,710 |
| 2025-09-30 | 222.0 | 222.0 | 220.7 | 220.9 | -0.8 | -0.36% | 413,590 |
| 2025-09-29 | 222.4 | 222.4 | 221.5 | 221.7 | 0.0 | 0.00% | 448,490 |
| 2025-09-26 | 222.2 | 222.2 | 221.0 | 221.7 | +0.4 | +0.18% | 374,150 |
| 2025-09-25 | 221.4 | 221.5 | 220.7 | 221.3 | +0.7 | +0.32% | 306,040 |
| 2025-09-24 | 221.0 | 221.0 | 219.4 | 220.6 | +0.6 | +0.27% | 444,100 |
| 2025-09-22 | 219.9 | 221.3 | 219.9 | 220.0 | +1.4 | +0.64% | 323,300 |
| 2025-09-19 | 219.3 | 219.4 | 217.7 | 218.6 | -0.5 | -0.23% | 115,290 |
| 2025-09-18 | 217.4 | 219.1 | 217.4 | 219.1 | +1.9 | +0.87% | 179,570 |
| 2025-09-17 | 217.0 | 217.5 | 216.6 | 217.2 | -0.8 | -0.37% | 80,200 |
| 2025-09-16 | 219.0 | 219.0 | 217.7 | 218.0 | +3.0 | +1.40% | 332,130 |
| 2025-09-12 | 216.1 | 216.1 | 214.7 | 215.0 | +0.5 | +0.23% | 61,180 |
| 2025-09-11 | 214.0 | 214.5 | 213.8 | 214.5 | — | — | 100,230 |
直近120営業日分を表示