iシェアーズ S&P500 米国株 ETF(H有)(2563)の株価時系列情報
iシェアーズ S&P500 米国株 ETF(H有)(2563)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/01/21 | 368 | 369 | 368 | 369 | 660,210 |
| 2026/01/20 | 372 | 372 | 371 | 371 | 3,282,990 |
| 2026/01/19 | 374 | 375 | 372 | 373 | 529,190 |
| 2026/01/16 | 376 | 377 | 376 | 377 | 821,310 |
| 2026/01/15 | 375 | 376 | 374 | 376 | 331,490 |
| 2026/01/14 | 377 | 377 | 376 | 376 | 1,190,510 |
| 2026/01/13 | 377 | 377 | 377 | 377 | 437,150 |
| 2026/01/09 | 375 | 375 | 374 | 375 | 1,461,330 |
| 2026/01/08 | 375 | 375 | 373 | 373 | 647,910 |
| 2026/01/07 | 376 | 376 | 376 | 376 | 208,650 |
| 2026/01/06 | 374 | 375 | 373 | 375 | 1,392,210 |
| 2026/01/05 | 372 | 372 | 372 | 372 | 1,134,980 |
| 2025/12/30 | 374 | 374 | 374 | 374 | 727,720 |
| 2025/12/29 | 376 | 377 | 375 | 375 | 753,290 |
| 2025/12/26 | 375 | 376 | 375 | 375 | 254,850 |
| 2025/12/25 | 375 | 376 | 375 | 375 | 156,530 |
| 2025/12/24 | 374 | 374 | 374 | 374 | 1,290,970 |
| 2025/12/23 | 373 | 373 | 372 | 373 | 312,460 |
| 2025/12/22 | 371 | 372 | 371 | 371 | 674,740 |
| 2025/12/19 | 367 | 368 | 367 | 367 | 259,010 |
| 2025/12/18 | 365 | 366 | 364 | 365 | 564,710 |
| 2025/12/17 | 369 | 369 | 367 | 369 | 563,030 |
| 2025/12/16 | 370 | 370 | 368 | 369 | 467,320 |
| 2025/12/15 | 371 | 372 | 370 | 372 | 459,860 |
| 2025/12/12 | 374 | 375 | 374 | 374 | 736,900 |
| 2025/12/11 | 373 | 373 | 370 | 370 | 589,900 |
| 2025/12/10 | 371 | 372 | 371 | 372 | 146,660 |
| 2025/12/09 | 372 | 372 | 372 | 372 | 474,450 |
| 2025/12/08 | 373 | 374 | 373 | 374 | 306,330 |
| 2025/12/05 | 372 | 374 | 372 | 374 | 598,200 |
| 2025/12/04 | 372 | 372 | 372 | 372 | 211,460 |
| 2025/12/03 | 371 | 372 | 371 | 372 | 210,880 |
| 2025/12/02 | 370 | 370 | 369 | 369 | 275,400 |
| 2025/12/01 | 372 | 372 | 369 | 369 | 809,380 |
| 2025/11/28 | 371 | 372 | 370 | 371 | 305,540 |
| 2025/11/27 | 370 | 371 | 370 | 371 | 307,370 |
| 2025/11/26 | 368 | 369 | 367 | 369 | 662,940 |
| 2025/11/25 | 364 | 364 | 363 | 363 | 445,300 |
| 2025/11/21 | 355 | 357 | 355 | 357 | 738,790 |
| 2025/11/20 | 365 | 366 | 365 | 366 | 2,293,850 |
| 2025/11/19 | 360 | 360 | 358 | 360 | 930,290 |
| 2025/11/18 | 363 | 363 | 360 | 361 | 1,604,170 |
| 2025/11/17 | 367 | 368 | 366 | 367 | 367,440 |
| 2025/11/14 | 367 | 367 | 366 | 366 | 1,230,720 |
| 2025/11/13 | 372 | 374 | 372 | 374 | 661,480 |
| 2025/11/12 | 372 | 373 | 372 | 373 | 280,110 |
| 2025/11/11 | 372 | 372 | 371 | 371 | 1,067,910 |
| 2025/11/10 | 368 | 369 | 367 | 369 | 270,550 |
| 2025/11/07 | 367 | 369 | 365 | 369 | 976,910 |
| 2025/11/06 | 370 | 370 | 369 | 369 | 1,104,520 |
| 2025/11/05 | 368 | 368 | 366 | 368 | 1,439,130 |
| 2025/11/04 | 372 | 373 | 369 | 371 | 1,815,430 |
| 2025/10/31 | 374 | 375 | 373 | 375 | 335,020 |
| 2025/10/30 | 375 | 377 | 374 | 376 | 1,090,250 |
| 2025/10/29 | 375 | 377 | 375 | 377 | 718,360 |
| 2025/10/28 | 374 | 374 | 374 | 374 | 545,360 |
| 2025/10/27 | 372 | 373 | 372 | 373 | 1,398,280 |
| 2025/10/24 | 367 | 368 | 367 | 368 | 443,570 |
| 2025/10/23 | 364 | 365 | 364 | 365 | 538,580 |
| 2025/10/22 | 366 | 367 | 366 | 367 | 207,400 |
| 2025/10/21 | 367 | 368 | 366 | 366 | 178,940 |
| 2025/10/20 | 363 | 364 | 362 | 363 | 780,220 |
| 2025/10/17 | 360 | 361 | 358 | 359 | 267,680 |
| 2025/10/16 | 363 | 364 | 363 | 364 | 1,010,190 |
| 2025/10/15 | 362 | 364 | 362 | 364 | 489,460 |
| 2025/10/14 | 362 | 364 | 359 | 360 | 1,742,560 |
| 2025/10/10 | 368 | 368 | 367 | 368 | 375,180 |
| 2025/10/09 | 368 | 369 | 367 | 368 | 277,430 |
| 2025/10/08 | 366 | 367 | 366 | 366 | 1,017,600 |
| 2025/10/07 | 367 | 367 | 367 | 367 | 158,330 |
| 2025/10/06 | 367 | 368 | 367 | 368 | 529,440 |
| 2025/10/03 | 366 | 367 | 366 | 367 | 444,460 |
| 2025/10/02 | 366 | 367 | 366 | 366 | 1,020,660 |
| 2025/10/01 | 364 | 364 | 362 | 362 | 187,490 |
| 2025/09/30 | 363 | 363 | 363 | 363 | 302,980 |
| 2025/09/29 | 363 | 364 | 363 | 364 | 300,180 |
| 2025/09/26 | 360 | 362 | 360 | 361 | 670,050 |
| 2025/09/25 | 362 | 363 | 362 | 362 | 198,600 |
| 2025/09/24 | 363 | 364 | 363 | 364 | 136,910 |
| 2025/09/22 | 363 | 363 | 362 | 362 | 1,066,830 |
| 2025/09/19 | 363 | 363 | 362 | 362 | 1,118,050 |
| 2025/09/18 | 361 | 362 | 361 | 361 | 341,100 |
| 2025/09/17 | 361 | 361 | 360 | 360 | 577,020 |
| 2025/09/16 | 360 | 362 | 360 | 361 | 650,550 |
| 2025/09/12 | 359 | 360 | 359 | 359 | 540,910 |
| 2025/09/11 | 357 | 357 | 357 | 357 | 1,428,310 |
| 2025/09/10 | 356 | 357 | 356 | 357 | 90,810 |
| 2025/09/09 | 355 | 356 | 355 | 356 | 233,970 |
| 2025/09/08 | 355 | 356 | 354 | 355 | 97,690 |
| 2025/09/05 | 355 | 356 | 355 | 356 | 1,333,310 |
| 2025/09/04 | 351 | 353 | 351 | 353 | 45,000 |
| 2025/09/03 | 351 | 351 | 350 | 351 | 181,040 |
| 2025/09/02 | 353 | 353 | 352 | 353 | 92,830 |
| 2025/09/01 | 354 | 354 | 352 | 352 | 338,290 |
| 2025/08/29 | 355 | 355 | 355 | 355 | 1,439,650 |
| 2025/08/28 | 353 | 354 | 353 | 354 | 97,000 |
| 2025/08/27 | 354 | 354 | 353 | 354 | 957,300 |
| 2025/08/26 | 352 | 352 | 351 | 351 | 575,810 |
| 2025/08/25 | 353 | 354 | 353 | 353 | 246,810 |
| 2025/08/22 | 349 | 349 | 348 | 348 | 67,620 |
| 2025/08/21 | 350 | 350 | 349 | 350 | 600,240 |
| 2025/08/20 | 351 | 351 | 350 | 350 | 592,220 |
| 2025/08/19 | 353 | 353 | 352 | 352 | 748,800 |
| 2025/08/18 | 354 | 354 | 353 | 353 | 506,900 |
| 2025/08/15 | 353 | 355 | 353 | 355 | 570,280 |
| 2025/08/14 | 354 | 354 | 353 | 353 | 199,210 |
| 2025/08/13 | 353 | 353 | 352 | 353 | 1,456,610 |
| 2025/08/12 | 349 | 350 | 349 | 349 | 246,220 |
| 2025/08/08 | 349 | 349 | 347 | 348 | 573,060 |
| 2025/08/07 | 350 | 350 | 348 | 349 | 1,429,150 |
| 2025/08/06 | 346 | 349 | 346 | 349 | 205,060 |
| 2025/08/05 | 349 | 349 | 349 | 349 | 223,660 |
| 2025/08/04 | 344 | 345 | 344 | 345 | 678,690 |
| 2025/08/01 | 349 | 349 | 348 | 348 | 673,580 |
| 2025/07/31 | 353 | 354 | 353 | 354 | 1,602,620 |
| 2025/07/30 | 351 | 352 | 351 | 352 | 1,807,400 |
| 2025/07/29 | 352 | 353 | 352 | 352 | 95,420 |
| 2025/07/28 | 354 | 354 | 353 | 354 | 974,390 |
| 2025/07/25 | 351 | 352 | 351 | 351 | 212,280 |
| 2025/07/24 | 351 | 351 | 350 | 350 | 299,730 |
| 2025/07/23 | 348 | 349 | 348 | 348 | 1,439,410 |
| 2025/07/22 | 348 | 348 | 347 | 347 | 290,210 |
| 2025/07/18 | 347 | 348 | 347 | 348 | 296,040 |
| 2025/07/17 | 345 | 346 | 344 | 346 | 214,050 |
| 2025/07/16 | 344 | 344 | 343 | 343 | 344,920 |
| 2025/07/15 | 345 | 347 | 345 | 347 | 274,830 |
| 2025/07/14 | 343 | 344 | 343 | 343 | 444,220 |
| 2025/07/11 | 346 | 346 | 344 | 345 | 526,630 |
| 2025/07/10 | 345 | 345 | 344 | 344 | 2,847,950 |
| 2025/07/09 | 343 | 343 | 343 | 343 | 382,520 |
| 2025/07/08 | 343 | 344 | 343 | 344 | 279,850 |
| 2025/07/07 | 345 | 345 | 344 | 344 | 588,620 |
| 2025/07/04 | 345 | 346 | 345 | 345 | 1,881,510 |
| 2025/07/03 | 343 | 344 | 343 | 344 | 639,480 |
| 2025/07/02 | 342 | 343 | 342 | 343 | 791,140 |
| 2025/07/01 | 342 | 342 | 342 | 342 | 374,430 |
| 2025/06/30 | 341 | 342 | 341 | 342 | 1,245,800 |
| 2025/06/27 | 339 | 340 | 339 | 340 | 2,021,430 |
| 2025/06/26 | 336 | 337 | 336 | 337 | 281,650 |
| 2025/06/25 | 336 | 337 | 336 | 336 | 1,259,540 |
| 2025/06/24 | 334 | 336 | 334 | 335 | 2,043,230 |
| 2025/06/23 | 328 | 329 | 328 | 329 | 296,280 |
| 2025/06/20 | 329 | 330 | 329 | 330 | 141,040 |
| 2025/06/19 | 330 | 330 | 328 | 329 | 390,620 |
| 2025/06/18 | 329 | 331 | 329 | 331 | 261,330 |
| 2025/06/17 | 331 | 332 | 331 | 332 | 770,600 |
| 2025/06/16 | 330 | 332 | 329 | 332 | 1,247,010 |
| 2025/06/13 | 332 | 332 | 328 | 329 | 1,225,220 |
| 2025/06/12 | 332 | 332 | 331 | 332 | 566,650 |
| 2025/06/11 | 334 | 334 | 332 | 333 | 160,250 |
| 2025/06/10 | 332 | 334 | 331 | 332 | 323,320 |
| 2025/06/09 | 331 | 332 | 331 | 331 | 323,240 |
| 2025/06/06 | 328 | 330 | 328 | 330 | 387,090 |
| 2025/06/05 | 330 | 330 | 330 | 330 | 197,190 |
| 2025/06/04 | 330 | 330 | 330 | 330 | 351,700 |
| 2025/06/03 | 328 | 328 | 325 | 326 | 185,710 |
| 2025/06/02 | 326 | 326 | 324 | 324 | 293,160 |
| 2025/05/30 | 326 | 327 | 325 | 326 | 1,499,360 |
| 2025/05/29 | 331 | 332 | 330 | 331 | 1,567,600 |
| 2025/05/28 | 328 | 328 | 327 | 327 | 266,050 |
| 2025/05/27 | 324 | 325 | 323 | 325 | 79,320 |
| 2025/05/26 | 323 | 324 | 323 | 324 | 478,260 |
| 2025/05/23 | 323 | 324 | 322 | 323 | 280,460 |
| 2025/05/22 | 323 | 324 | 323 | 324 | 954,400 |
| 2025/05/21 | 329 | 329 | 327 | 327 | 375,480 |
| 2025/05/20 | 331 | 331 | 329 | 329 | 683,940 |
| 2025/05/19 | 327 | 328 | 326 | 327 | 1,161,490 |
| 2025/05/16 | 328 | 328 | 327 | 327 | 589,220 |
| 2025/05/15 | 326 | 326 | 325 | 325 | 414,550 |
| 2025/05/14 | 326 | 327 | 326 | 326 | 3,889,740 |
| 2025/05/13 | 324 | 324 | 322 | 322 | 1,080,040 |
| 2025/05/12 | 317 | 318 | 317 | 318 | 2,188,710 |
| 2025/05/09 | 313 | 314 | 313 | 314 | 1,214,880 |
| 2025/05/08 | 311 | 314 | 311 | 314 | 1,184,000 |
| 2025/05/07 | 313 | 313 | 311 | 311 | 1,329,790 |
| 2025/05/02 | 309 | 313 | 309 | 312 | 2,042,730 |
| 2025/05/01 | 310 | 311 | 310 | 311 | 3,119,980 |
| 2025/04/30 | 307 | 307 | 306 | 307 | 509,040 |
| 2025/04/28 | 305 | 305 | 304 | 305 | 1,487,620 |
| 2025/04/25 | 304 | 306 | 304 | 305 | 637,290 |
| 2025/04/24 | 299 | 299 | 297 | 297 | 1,932,730 |
| 2025/04/23 | 299 | 299 | 297 | 298 | 1,111,890 |
| 2025/04/22 | 288 | 289 | 288 | 289 | 433,500 |
| 2025/04/21 | 293 | 293 | 291 | 292 | 826,720 |
| 2025/04/18 | 294 | 296 | 294 | 296 | 1,931,470 |
| 2025/04/17 | 293 | 296 | 293 | 296 | 819,970 |
| 2025/04/16 | 297 | 297 | 295 | 296 | 488,900 |
| 2025/04/15 | 299 | 300 | 299 | 300 | 440,780 |
| 2025/04/14 | 300 | 301 | 299 | 301 | 1,288,240 |
| 2025/04/11 | 290 | 297 | 288 | 296 | 1,174,500 |
| 2025/04/10 | 303 | 304 | 300 | 301 | 2,712,540 |
| 2025/04/09 | 273 | 276 | 270 | 273 | 1,456,370 |
| 2025/04/08 | 284 | 286 | 283 | 285 | 2,613,540 |
| 2025/04/07 | 275 | 276 | 271 | 272 | 5,409,890 |
| 2025/04/04 | 299 | 299 | 297 | 299 | 954,970 |
| 2025/04/03 | 304 | 306 | 304 | 306 | 1,962,630 |
| 2025/04/02 | 313 | 313 | 311 | 312 | 447,660 |
| 2025/04/01 | 310 | 310 | 309 | 310 | 1,188,410 |
| 2025/03/31 | 307 | 308 | 307 | 307 | 997,840 |
| 2025/03/28 | 316 | 316 | 315 | 316 | 373,720 |