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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/27 | 316 | 318 | 316 | 318 | 572,100 |
| 2025/03/26 | 321 | 321 | 320 | 320 | 334,220 |
| 2025/03/25 | 320 | 320 | 319 | 320 | 684,290 |
| 2025/03/24 | 316 | 317 | 316 | 317 | 308,690 |
| 2025/03/21 | 315 | 315 | 314 | 314 | 371,600 |
| 2025/03/19 | 312 | 313 | 312 | 313 | 895,890 |
| 2025/03/18 | 315 | 316 | 314 | 316 | 1,317,130 |
| 2025/03/17 | 312 | 312 | 311 | 311 | 465,570 |
| 2025/03/14 | 309 | 310 | 308 | 309 | 635,770 |
| 2025/03/13 | 312 | 312 | 309 | 309 | 1,094,580 |
| 2025/03/12 | 311 | 311 | 310 | 310 | 800,090 |
| 2025/03/11 | 311 | 314 | 309 | 314 | 3,642,700 |
| 2025/03/10 | 318 | 320 | 318 | 318 | 1,454,980 |
| 2025/03/07 | 320 | 323 | 319 | 320 | 3,016,370 |
| 2025/03/06 | 324 | 325 | 324 | 325 | 582,870 |
| 2025/03/05 | 324 | 324 | 322 | 324 | 4,867,730 |
| 2025/03/04 | 326 | 327 | 325 | 327 | 2,866,970 |
| 2025/03/03 | 331 | 332 | 330 | 331 | 939,160 |
| 2025/02/28 | 327 | 327 | 325 | 327 | 633,400 |
| 2025/02/27 | 332 | 333 | 331 | 332 | 784,750 |
| 2025/02/26 | 332 | 332 | 332 | 332 | 996,490 |
| 2025/02/25 | 333 | 334 | 333 | 334 | 788,620 |
| 2025/02/21 | 340 | 340 | 340 | 340 | 142,230 |
| 2025/02/20 | 341 | 341 | 340 | 340 | 562,790 |
| 2025/02/19 | 341 | 341 | 341 | 341 | 560,890 |
| 2025/02/18 | 340 | 341 | 340 | 341 | 297,050 |
| 2025/02/17 | 340 | 341 | 340 | 340 | 380,330 |
| 2025/02/14 | 340 | 341 | 340 | 340 | 824,700 |
| 2025/02/13 | 337 | 338 | 337 | 337 | 548,210 |
| 2025/02/12 | 338 | 338 | 337 | 337 | 710,600 |
| 2025/02/10 | 336 | 337 | 336 | 337 | 925,200 |
| 2025/02/07 | 338 | 339 | 338 | 338 | 634,520 |
| 2025/02/06 | 338 | 339 | 338 | 339 | 390,190 |
| 2025/02/05 | 337 | 337 | 336 | 337 | 321,570 |
| 2025/02/04 | 338 | 338 | 334 | 335 | 1,558,420 |
| 2025/02/03 | 333 | 333 | 331 | 332 | 1,839,780 |
| 2025/01/31 | 340 | 341 | 340 | 341 | 466,250 |
| 2025/01/30 | 338 | 340 | 338 | 339 | 730,680 |
| 2025/01/29 | 339 | 341 | 339 | 340 | 628,430 |
| 2025/01/28 | 337 | 338 | 336 | 338 | 1,388,890 |
| 2025/01/27 | 340 | 340 | 338 | 338 | 1,163,960 |
| 2025/01/24 | 343 | 343 | 342 | 343 | 713,640 |
| 2025/01/23 | 341 | 341 | 341 | 341 | 497,600 |
| 2025/01/22 | 340 | 340 | 340 | 340 | 1,338,670 |
| 2025/01/21 | 338 | 338 | 334 | 337 | 534,850 |
| 2025/01/20 | 336 | 336 | 336 | 336 | 519,410 |
| 2025/01/17 | 333 | 334 | 333 | 334 | 560,700 |
| 2025/01/16 | 334 | 335 | 334 | 334 | 940,400 |
| 2025/01/15 | 328 | 328 | 328 | 328 | 326,260 |
| 2025/01/14 | 329 | 329 | 328 | 329 | 1,859,690 |
| 2025/01/10 | 331 | 332 | 330 | 331 | 1,647,960 |
| 2025/01/09 | 332 | 332 | 331 | 332 | 438,510 |
| 2025/01/08 | 332 | 333 | 332 | 333 | 865,950 |
| 2025/01/07 | 336 | 336 | 335 | 335 | 805,310 |
| 2025/01/06 | 335 | 335 | 334 | 335 | 1,089,170 |
| 2024/12/30 | 337 | 337 | 335 | 336 | 2,594,740 |
| 2024/12/27 | 340 | 341 | 338 | 339 | 790,960 |
| 2024/12/26 | 340 | 340 | 340 | 340 | 640,940 |
| 2024/12/25 | 341 | 341 | 338 | 340 | 364,660 |
| 2024/12/24 | 336 | 336 | 336 | 336 | 456,990 |
| 2024/12/23 | 335 | 336 | 335 | 336 | 4,134,610 |
| 2024/12/20 | 330 | 330 | 328 | 330 | 1,206,810 |
| 2024/12/19 | 331 | 332 | 330 | 331 | 4,048,720 |
| 2024/12/18 | 341 | 342 | 341 | 342 | 996,320 |
| 2024/12/17 | 342 | 343 | 342 | 342 | 852,010 |
| 2024/12/16 | 341 | 342 | 341 | 341 | 1,485,060 |
| 2024/12/13 | 342 | 342 | 341 | 342 | 1,372,630 |
| 2024/12/12 | 343 | 343 | 343 | 343 | 866,330 |
| 2024/12/11 | 341 | 341 | 341 | 341 | 1,199,810 |
| 2024/12/10 | 341 | 342 | 341 | 342 | 1,458,840 |
| 2024/12/09 | 344 | 344 | 343 | 343 | 1,512,490 |
| 2024/12/06 | 343 | 343 | 342 | 343 | 2,741,390 |
| 2024/12/05 | 343 | 344 | 343 | 344 | 954,540 |
| 2024/12/04 | 342 | 342 | 342 | 342 | 1,335,680 |
| 2024/12/03 | 342 | 342 | 341 | 342 | 1,747,620 |
| 2024/12/02 | 341 | 341 | 340 | 341 | 2,113,120 |
| 2024/11/29 | 340 | 340 | 339 | 340 | 2,317,710 |
| 2024/11/28 | 339 | 340 | 339 | 340 | 1,162,790 |
| 2024/11/27 | 341 | 341 | 340 | 341 | 1,484,820 |
| 2024/11/26 | 338 | 339 | 337 | 339 | 891,930 |
| 2024/11/25 | 339 | 339 | 339 | 339 | 3,573,960 |
| 2024/11/22 | 336 | 337 | 336 | 337 | 1,540,530 |
| 2024/11/21 | 335 | 335 | 334 | 335 | 1,194,100 |
| 2024/11/20 | 335 | 336 | 335 | 336 | 753,000 |
| 2024/11/19 | 334 | 335 | 333 | 334 | 634,100 |
| 2024/11/18 | 334 | 334 | 333 | 334 | 2,260,530 |
| 2024/11/15 | 337 | 337 | 335 | 335 | 710,950 |
| 2024/11/14 | 339 | 340 | 339 | 339 | 2,564,560 |
| 2024/11/13 | 339 | 339 | 338 | 338 | 4,041,860 |
| 2024/11/12 | 340 | 340 | 339 | 340 | 516,770 |
| 2024/11/11 | 340 | 340 | 340 | 340 | 1,487,570 |
| 2024/11/08 | 339 | 339 | 338 | 339 | 1,303,290 |
| 2024/11/07 | 336 | 337 | 335 | 336 | 3,371,180 |
| 2024/11/06 | 328 | 333 | 328 | 333 | 1,669,000 |
| 2024/11/05 | 324 | 324 | 323 | 324 | 2,048,140 |
| 2024/11/01 | 323 | 324 | 323 | 324 | 1,916,080 |
| 2024/10/31 | 329 | 329 | 328 | 329 | 1,112,970 |
| 2024/10/30 | 332 | 333 | 331 | 331 | 962,750 |
| 2024/10/29 | 331 | 331 | 330 | 330 | 564,620 |
| 2024/10/28 | 331 | 332 | 331 | 331 | 1,045,490 |
| 2024/10/25 | 330 | 330 | 330 | 330 | 627,610 |
| 2024/10/24 | 330 | 330 | 329 | 330 | 732,940 |
| 2024/10/23 | 332 | 332 | 332 | 332 | 599,720 |
| 2024/10/22 | 333 | 333 | 332 | 332 | 573,300 |
| 2024/10/21 | 334 | 334 | 333 | 333 | 842,380 |
| 2024/10/18 | 332 | 332 | 332 | 332 | 972,220 |
| 2024/10/17 | 332 | 332 | 331 | 332 | 1,417,890 |
| 2024/10/16 | 330 | 331 | 330 | 331 | 1,986,030 |
| 2024/10/15 | 333 | 334 | 333 | 334 | 1,238,950 |
| 2024/10/11 | 329 | 329 | 328 | 329 | 867,470 |
| 2024/10/10 | 329 | 329 | 329 | 329 | 1,281,810 |
| 2024/10/09 | 327 | 327 | 326 | 326 | 662,420 |
| 2024/10/08 | 324 | 324 | 323 | 324 | 835,910 |
| 2024/10/07 | 327 | 327 | 326 | 326 | 2,316,820 |
| 2024/10/04 | 324 | 325 | 324 | 324 | 827,970 |
| 2024/10/03 | 325 | 325 | 324 | 324 | 977,680 |
| 2024/10/02 | 324 | 325 | 324 | 324 | 1,306,020 |
| 2024/10/01 | 327 | 328 | 327 | 327 | 818,440 |
| 2024/09/30 | 327 | 327 | 326 | 326 | 840,150 |
| 2024/09/27 | 327 | 343 | 320 | 327 | 2,108,540 |
| 2024/09/26 | 326 | 328 | 326 | 328 | 1,863,820 |
| 2024/09/25 | 327 | 327 | 326 | 326 | 1,390,620 |
| 2024/09/24 | 326 | 326 | 325 | 326 | 2,282,970 |
| 2024/09/20 | 325 | 325 | 325 | 325 | 1,095,890 |
| 2024/09/19 | 322 | 324 | 321 | 323 | 4,042,110 |
| 2024/09/18 | 322 | 322 | 321 | 322 | 775,530 |
| 2024/09/17 | 321 | 321 | 320 | 321 | 1,359,260 |
| 2024/09/13 | 319 | 320 | 319 | 320 | 2,684,340 |
| 2024/09/12 | 317 | 318 | 317 | 317 | 1,322,720 |
| 2024/09/11 | 313 | 314 | 312 | 312 | 476,090 |
| 2024/09/10 | 313 | 313 | 312 | 312 | 1,130,050 |
| 2024/09/09 | 309 | 310 | 309 | 310 | 1,959,340 |
| 2024/09/06 | 314 | 314 | 313 | 314 | 758,190 |
| 2024/09/05 | 315 | 316 | 315 | 315 | 2,178,560 |
| 2024/09/04 | 315 | 315 | 314 | 314 | 1,472,500 |
| 2024/09/03 | 322 | 322 | 322 | 322 | 990,480 |
| 2024/09/02 | 322 | 322 | 322 | 322 | 788,200 |
| 2024/08/30 | 320 | 320 | 319 | 320 | 1,444,520 |
| 2024/08/29 | 317 | 319 | 317 | 319 | 1,365,540 |
| 2024/08/28 | 321 | 321 | 321 | 321 | 962,720 |
| 2024/08/27 | 321 | 321 | 320 | 321 | 1,463,950 |
| 2024/08/26 | 321 | 322 | 321 | 322 | 2,156,590 |
| 2024/08/23 | 319 | 320 | 319 | 320 | 549,700 |
| 2024/08/22 | 321 | 322 | 321 | 321 | 1,295,630 |
| 2024/08/21 | 320 | 321 | 320 | 320 | 768,620 |
| 2024/08/20 | 321 | 321 | 320 | 321 | 1,209,840 |
| 2024/08/19 | 318 | 319 | 318 | 318 | 519,860 |