ブラックロック・ジャパン株式会社 ｉシェアーズ Ｓ＆Ｐ ５００ プレミアムインカム ＥＴＦ
452Aその他/その他/iShares S&P 500 Premium Income 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 | 807.0 | 810.1 | 800.8 | 806.0 | 0.0 | 0.00% | 66,130 |
| 2026-03-12 | 807.0 | 812.5 | 803.1 | 806.0 | -3.8 | -0.47% | 82,650 |
| 2026-03-11 | 809.0 | 810.9 | 806.6 | 809.8 | +3.3 | +0.41% | 101,330 |
| 2026-03-10 | 802.0 | 806.8 | 800.1 | 806.5 | +10.5 | +1.32% | 38,490 |
| 2026-03-09 | 797.9 | 803.9 | 793.9 | 796.0 | -10.8 | -1.34% | 695,330 |
| 2026-03-06 | 798.0 | 806.9 | 798.0 | 806.8 | +7.5 | +0.94% | 47,640 |
| 2026-03-05 | 801.0 | 804.0 | 795.8 | 799.3 | +1.4 | +0.18% | 32,820 |
| 2026-03-04 | 797.0 | 798.1 | 793.2 | 797.9 | -1.1 | -0.14% | 136,800 |
| 2026-03-03 | 800.8 | 804.8 | 798.8 | 799.0 | +3.0 | +0.38% | 158,980 |
| 2026-03-02 | 797.5 | 801.6 | 795.9 | 796.0 | -1.0 | -0.13% | 161,740 |
| 2026-02-27 | 795.0 | 798.0 | 795.0 | 797.0 | -1.0 | -0.13% | 115,840 |
| 2026-02-26 | 798.6 | 803.0 | 796.5 | 798.0 | +2.0 | +0.25% | 146,020 |
| 2026-02-25 | 797.0 | 797.5 | 794.4 | 796.0 | +0.7 | +0.09% | 119,390 |
| 2026-02-24 | 793.0 | 795.5 | 792.5 | 795.3 | -0.2 | -0.03% | 42,920 |
| 2026-02-20 | 796.0 | 796.0 | 790.2 | 795.5 | -0.2 | -0.03% | 20,820 |
| 2026-02-19 | 790.6 | 795.7 | 789.0 | 795.7 | +8.1 | +1.03% | 70,590 |
| 2026-02-18 | 780.0 | 787.6 | 780.0 | 787.6 | +8.1 | +1.04% | 33,480 |
| 2026-02-17 | 785.0 | 789.8 | 779.0 | 779.5 | -15.4 | -1.94% | 349,750 |
| 2026-02-16 | 795.0 | 795.0 | 788.0 | 794.9 | +0.3 | +0.04% | 171,900 |
| 2026-02-13 | 802.9 | 802.9 | 790.4 | 794.6 | -7.6 | -0.95% | 156,060 |
| 2026-02-12 | 808.3 | 808.3 | 796.7 | 802.2 | -6.2 | -0.77% | 123,110 |
| 2026-02-10 | 809.0 | 811.0 | 807.1 | 808.4 | +0.4 | +0.05% | 37,640 |
| 2026-02-09 | 807.5 | 812.0 | 800.1 | 808.0 | +8.0 | +1.00% | 40,250 |
| 2026-02-06 | 800.0 | 801.0 | 794.0 | 800.0 | 0.0 | 0.00% | 64,620 |
| 2026-02-05 | 807.4 | 807.4 | 799.0 | 800.0 | -6.1 | -0.76% | 76,080 |
| 2026-02-04 | 805.0 | 807.2 | 804.6 | 806.1 | +0.5 | +0.06% | 18,340 |
| 2026-02-03 | 797.5 | 806.0 | 797.5 | 805.6 | +12.6 | +1.59% | 55,680 |
| 2026-02-02 | 799.9 | 804.5 | 791.0 | 793.0 | -5.5 | -0.69% | 182,060 |
| 2026-01-30 | 798.8 | 801.5 | 798.0 | 798.5 | -0.6 | -0.08% | 40,580 |
| 2026-01-29 | 798.1 | 801.9 | 797.4 | 799.1 | -0.9 | -0.11% | 46,200 |
| 2026-01-28 | 806.8 | 806.8 | 797.1 | 800.0 | -7.0 | -0.87% | 57,130 |
| 2026-01-27 | 803.9 | 807.0 | 799.5 | 807.0 | +5.3 | +0.66% | 50,140 |
| 2026-01-26 | 811.0 | 815.0 | 790.0 | 801.7 | -15.6 | -1.91% | 233,470 |
| 2026-01-23 | 817.0 | 817.8 | 816.3 | 817.3 | +1.7 | +0.21% | 38,480 |
| 2026-01-22 | 811.3 | 816.8 | 811.0 | 815.6 | +9.3 | +1.15% | 28,850 |
| 2026-01-21 | 811.0 | 811.4 | 805.1 | 806.3 | -5.7 | -0.70% | 103,070 |
| 2026-01-20 | 815.0 | 819.5 | 810.5 | 812.0 | -5.3 | -0.65% | 143,080 |
| 2026-01-19 | 824.9 | 824.9 | 813.6 | 817.3 | -5.7 | -0.69% | 50,770 |
| 2026-01-16 | 829.5 | 829.5 | 816.0 | 823.0 | -0.5 | -0.06% | 105,850 |
| 2026-01-15 | 830.0 | 830.0 | 821.0 | 823.5 | -5.3 | -0.64% | 62,450 |
| 2026-01-14 | 831.0 | 831.6 | 828.0 | 828.8 | +2.7 | +0.33% | 109,340 |
| 2026-01-13 | 832.5 | 832.5 | 820.0 | 826.1 | +8.6 | +1.05% | 92,760 |
| 2026-01-09 | 814.6 | 818.2 | 814.6 | 817.5 | +4.8 | +0.59% | 54,480 |
| 2026-01-08 | 814.0 | 814.4 | 810.9 | 812.7 | -2.2 | -0.27% | 70,040 |
| 2026-01-07 | 814.9 | 815.7 | 811.0 | 814.9 | +1.8 | +0.22% | 41,040 |
| 2026-01-06 | 823.0 | 823.0 | 811.0 | 813.1 | -6.9 | -0.84% | 162,420 |
| 2026-01-05 | 826.1 | 832.4 | 813.3 | 820.0 | +8.9 | +1.10% | 113,030 |
| 2025-12-30 | 815.0 | 815.0 | 810.6 | 811.1 | -2.9 | -0.36% | 53,850 |
| 2025-12-29 | 818.0 | 823.5 | 811.0 | 814.0 | -6.0 | -0.73% | 128,600 |
| 2025-12-26 | 820.0 | 821.9 | 810.9 | 820.0 | -1.9 | -0.23% | 48,150 |
| 2025-12-25 | 812.0 | 823.8 | 809.0 | 821.9 | +10.9 | +1.34% | 30,830 |
| 2025-12-24 | 811.9 | 813.4 | 807.4 | 811.0 | +0.9 | +0.11% | 100,640 |
| 2025-12-23 | 819.0 | 819.0 | 809.0 | 810.1 | -3.9 | -0.48% | 80,210 |
| 2025-12-22 | 834.6 | 834.6 | 809.6 | 814.0 | -10.2 | -1.24% | 253,260 |
| 2025-12-19 | 835.0 | 842.1 | 808.1 | 824.2 | -11.6 | -1.39% | 68,490 |
| 2025-12-18 | 839.5 | 842.0 | 824.0 | 835.8 | -3.8 | -0.45% | 16,110 |
| 2025-12-17 | 836.1 | 844.7 | 824.1 | 839.6 | -4.4 | -0.52% | 107,360 |
| 2025-12-16 | 820.8 | 844.0 | 816.2 | 844.0 | +16.1 | +1.94% | 40,440 |
| 2025-12-15 | 828.8 | 830.0 | 820.0 | 827.9 | +4.1 | +0.50% | 20,520 |
| 2025-12-12 | 838.0 | 849.0 | 818.0 | 823.8 | +0.8 | +0.10% | 24,020 |
| 2025-12-11 | 839.0 | 839.0 | 822.9 | 823.0 | -4.0 | -0.48% | 22,210 |
| 2025-12-10 | 829.0 | 830.9 | 821.1 | 827.0 | +3.8 | +0.46% | 8,990 |
| 2025-12-09 | 823.0 | 824.2 | 816.0 | 823.2 | +7.1 | +0.87% | 4,620 |
| 2025-12-08 | 816.9 | 818.0 | 815.1 | 816.1 | -0.5 | -0.06% | 13,200 |
| 2025-12-05 | 817.8 | 817.9 | 816.0 | 816.6 | -1.2 | -0.15% | 3,780 |
| 2025-12-04 | 814.9 | 817.8 | 814.9 | 817.8 | +2.2 | +0.27% | 3,300 |
| 2025-12-03 | 817.8 | 817.8 | 813.3 | 815.6 | +1.4 | +0.17% | 9,040 |
| 2025-12-02 | 817.8 | 817.8 | 813.0 | 814.2 | -2.2 | -0.27% | 23,730 |
| 2025-12-01 | 822.9 | 823.9 | 810.7 | 816.4 | -1.6 | -0.20% | 67,040 |
| 2025-11-28 | 818.3 | 818.9 | 817.0 | 818.0 | +4.5 | +0.55% | 7,000 |
| 2025-11-27 | 819.9 | 822.0 | 805.0 | 813.5 | -6.3 | -0.77% | 14,870 |
| 2025-11-26 | 819.2 | 819.9 | 816.0 | 819.8 | +5.0 | +0.61% | 3,180 |
| 2025-11-25 | 816.0 | 816.0 | 810.0 | 814.8 | +5.1 | +0.63% | 86,320 |
| 2025-11-21 | 809.9 | 818.9 | 804.5 | 809.7 | -0.3 | -0.04% | 31,870 |
| 2025-11-20 | 809.0 | 819.9 | 809.0 | 810.0 | +10.6 | +1.33% | 92,300 |
| 2025-11-19 | 802.0 | 805.5 | 794.9 | 799.4 | -2.6 | -0.32% | 102,600 |
| 2025-11-18 | 807.4 | 807.4 | 801.0 | 802.0 | -3.8 | -0.47% | 15,980 |
| 2025-11-17 | 809.5 | 809.5 | 803.3 | 805.8 | +2.3 | +0.29% | 33,690 |
| 2025-11-14 | 810.2 | 824.5 | 801.0 | 803.5 | -10.5 | -1.29% | 173,840 |
| 2025-11-12 | 805.9 | 814.2 | 805.0 | 814.0 | — | — | 111,350 |
直近80営業日分を表示