iシェアーズ S&P500 トップ20 ETF(313A)の株価時系列情報
iシェアーズ S&P500 トップ20 ETF(313A)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 226 | 226 | 223 | 224 | 44,880 |
| 2026/03/26 | 229 | 229 | 226 | 227 | 24,670 |
| 2026/03/25 | 227 | 227 | 226 | 226 | 249,220 |
| 2026/03/24 | 227 | 227 | 225 | 226 | 75,670 |
| 2026/03/23 | 225 | 225 | 224 | 224 | 597,700 |
| 2026/03/19 | 230 | 230 | 230 | 230 | 69,080 |
| 2026/03/18 | 233 | 234 | 232 | 234 | 13,260 |
| 2026/03/17 | 235 | 235 | 232 | 232 | 15,840 |
| 2026/03/16 | 232 | 233 | 232 | 232 | 160,230 |
| 2026/03/13 | 234 | 234 | 233 | 234 | 74,510 |
| 2026/03/12 | 236 | 236 | 234 | 234 | 419,300 |
| 2026/03/11 | 235 | 236 | 235 | 235 | 78,400 |
| 2026/03/10 | 234 | 234 | 233 | 233 | 289,120 |
| 2026/03/09 | 230 | 231 | 229 | 231 | 136,420 |
| 2026/03/06 | 234 | 235 | 234 | 234 | 63,480 |
| 2026/03/05 | 234 | 234 | 233 | 233 | 32,900 |
| 2026/03/04 | 232 | 233 | 231 | 231 | 82,780 |
| 2026/03/03 | 233 | 233 | 231 | 232 | 205,490 |
| 2026/03/02 | 229 | 230 | 229 | 230 | 639,100 |
| 2026/02/27 | 231 | 232 | 231 | 231 | 289,410 |
| 2026/02/26 | 235 | 235 | 234 | 235 | 87,200 |
| 2026/02/25 | 232 | 233 | 231 | 232 | 44,470 |
| 2026/02/24 | 229 | 230 | 229 | 229 | 185,960 |
| 2026/02/20 | 229 | 231 | 229 | 231 | 55,100 |
| 2026/02/19 | 230 | 231 | 229 | 231 | 82,580 |
| 2026/02/18 | 226 | 228 | 226 | 228 | 58,060 |
| 2026/02/17 | 226 | 226 | 223 | 223 | 135,360 |
| 2026/02/16 | 225 | 226 | 225 | 226 | 158,070 |
| 2026/02/13 | 226 | 228 | 226 | 226 | 592,850 |
| 2026/02/12 | 233 | 233 | 231 | 233 | 247,650 |
| 2026/02/10 | 237 | 238 | 236 | 236 | 200,550 |
| 2026/02/09 | 238 | 239 | 237 | 237 | 97,900 |
| 2026/02/06 | 231 | 232 | 229 | 232 | 627,420 |
| 2026/02/05 | 237 | 237 | 235 | 236 | 542,650 |
| 2026/02/04 | 236 | 237 | 235 | 237 | 270,210 |
| 2026/02/03 | 237 | 238 | 237 | 238 | 418,630 |
| 2026/02/02 | 235 | 235 | 232 | 232 | 628,740 |
| 2026/01/30 | 233 | 234 | 232 | 232 | 213,160 |
| 2026/01/29 | 233 | 235 | 233 | 235 | 214,970 |
| 2026/01/28 | 234 | 235 | 234 | 235 | 317,040 |
| 2026/01/27 | 235 | 236 | 234 | 236 | 173,380 |
| 2026/01/26 | 234 | 234 | 232 | 234 | 283,530 |
| 2026/01/23 | 239 | 240 | 238 | 240 | 199,700 |
| 2026/01/22 | 237 | 237 | 236 | 236 | 198,860 |
| 2026/01/21 | 234 | 235 | 234 | 234 | 435,810 |
| 2026/01/20 | 238 | 238 | 237 | 238 | 743,190 |
| 2026/01/19 | 238 | 238 | 237 | 238 | 188,530 |
| 2026/01/16 | 241 | 242 | 241 | 241 | 53,510 |
| 2026/01/15 | 241 | 241 | 240 | 241 | 155,720 |
| 2026/01/14 | 244 | 245 | 244 | 244 | 90,830 |
| 2026/01/13 | 243 | 245 | 243 | 244 | 235,680 |
| 2026/01/09 | 241 | 242 | 240 | 242 | 166,760 |
| 2026/01/08 | 241 | 242 | 240 | 240 | 92,200 |
| 2026/01/07 | 241 | 241 | 240 | 240 | 59,560 |
| 2026/01/06 | 241 | 241 | 240 | 241 | 162,010 |
| 2026/01/05 | 242 | 242 | 241 | 242 | 263,910 |
| 2025/12/30 | 241 | 243 | 241 | 243 | 97,120 |
| 2025/12/29 | 244 | 244 | 243 | 243 | 93,050 |
| 2025/12/26 | 244 | 244 | 243 | 244 | 172,790 |
| 2025/12/25 | 245 | 245 | 242 | 243 | 89,650 |
| 2025/12/24 | 243 | 243 | 242 | 242 | 181,340 |
| 2025/12/23 | 243 | 243 | 240 | 240 | 208,730 |
| 2025/12/22 | 244 | 244 | 242 | 242 | 123,630 |
| 2025/12/19 | 238 | 238 | 237 | 238 | 122,240 |
| 2025/12/18 | 234 | 236 | 234 | 236 | 442,640 |
| 2025/12/17 | 236 | 238 | 236 | 238 | 81,090 |
| 2025/12/16 | 242 | 242 | 224 | 236 | 552,700 |
| 2025/12/15 | 238 | 239 | 238 | 238 | 179,440 |
| 2025/12/12 | 241 | 241 | 240 | 241 | 193,960 |
| 2025/12/11 | 242 | 242 | 238 | 239 | 637,670 |
| 2025/12/10 | 242 | 242 | 242 | 242 | 192,780 |
| 2025/12/09 | 242 | 242 | 241 | 242 | 115,550 |
| 2025/12/08 | 241 | 242 | 240 | 242 | 185,910 |
| 2025/12/05 | 240 | 241 | 240 | 241 | 153,990 |
| 2025/12/04 | 242 | 242 | 240 | 241 | 188,770 |
| 2025/12/03 | 242 | 242 | 241 | 242 | 282,870 |
| 2025/12/02 | 243 | 243 | 240 | 241 | 110,450 |
| 2025/12/01 | 243 | 243 | 239 | 240 | 425,690 |
| 2025/11/28 | 242 | 243 | 242 | 242 | 78,690 |
| 2025/11/27 | 242 | 242 | 241 | 241 | 83,680 |
| 2025/11/26 | 240 | 240 | 239 | 240 | 96,780 |
| 2025/11/25 | 240 | 240 | 238 | 239 | 159,030 |
| 2025/11/21 | 234 | 236 | 234 | 235 | 217,650 |
| 2025/11/20 | 241 | 243 | 240 | 243 | 3,492,610 |
| 2025/11/19 | 233 | 233 | 232 | 233 | 1,011,820 |
| 2025/11/18 | 236 | 236 | 233 | 234 | 840,090 |
| 2025/11/17 | 237 | 238 | 236 | 237 | 825,990 |
| 2025/11/14 | 237 | 237 | 235 | 236 | 431,750 |
| 2025/11/13 | 241 | 242 | 240 | 242 | 295,180 |
| 2025/11/12 | 240 | 241 | 239 | 241 | 247,580 |
| 2025/11/11 | 240 | 240 | 239 | 239 | 341,340 |
| 2025/11/10 | 235 | 236 | 234 | 236 | 755,290 |
| 2025/11/07 | 233 | 235 | 233 | 235 | 290,460 |
| 2025/11/06 | 239 | 239 | 237 | 237 | 56,000 |
| 2025/11/05 | 236 | 237 | 234 | 237 | 899,330 |
| 2025/11/04 | 241 | 241 | 237 | 237 | 1,122,040 |
| 2025/10/31 | 241 | 242 | 241 | 242 | 59,010 |
| 2025/10/30 | 239 | 241 | 239 | 240 | 393,950 |
| 2025/10/29 | 237 | 239 | 237 | 239 | 288,240 |
| 2025/10/28 | 236 | 236 | 234 | 234 | 190,950 |
| 2025/10/27 | 234 | 235 | 233 | 234 | 744,530 |
| 2025/10/24 | 229 | 232 | 229 | 232 | 113,160 |
| 2025/10/23 | 228 | 229 | 227 | 228 | 77,290 |
| 2025/10/22 | 230 | 230 | 228 | 229 | 114,260 |
| 2025/10/21 | 229 | 230 | 228 | 230 | 45,510 |
| 2025/10/20 | 226 | 227 | 225 | 226 | 170,950 |
| 2025/10/17 | 223 | 223 | 220 | 220 | 210,830 |
| 2025/10/16 | 226 | 226 | 224 | 226 | 75,200 |
| 2025/10/15 | 229 | 229 | 225 | 225 | 331,790 |
| 2025/10/14 | 230 | 230 | 225 | 225 | 723,600 |
| 2025/10/10 | 233 | 233 | 232 | 233 | 168,970 |
| 2025/10/09 | 232 | 233 | 231 | 233 | 207,190 |
| 2025/10/08 | 230 | 231 | 229 | 230 | 180,370 |
| 2025/10/07 | 228 | 228 | 227 | 228 | 267,960 |
| 2025/10/06 | 225 | 227 | 225 | 227 | 424,140 |
| 2025/10/03 | 222 | 223 | 222 | 223 | 904,240 |
| 2025/10/02 | 222 | 222 | 221 | 222 | 730,260 |
| 2025/10/01 | 221 | 222 | 220 | 220 | 846,710 |
| 2025/09/30 | 222 | 222 | 221 | 221 | 413,590 |
| 2025/09/29 | 222 | 222 | 222 | 222 | 448,490 |
| 2025/09/26 | 222 | 222 | 221 | 222 | 374,150 |
| 2025/09/25 | 221 | 222 | 221 | 221 | 306,040 |
| 2025/09/24 | 221 | 221 | 219 | 221 | 444,100 |
| 2025/09/22 | 220 | 221 | 220 | 220 | 323,300 |
| 2025/09/19 | 219 | 219 | 218 | 219 | 115,290 |
| 2025/09/18 | 217 | 219 | 217 | 219 | 179,570 |
| 2025/09/17 | 217 | 218 | 217 | 217 | 80,200 |
| 2025/09/16 | 219 | 219 | 218 | 218 | 332,130 |
| 2025/09/12 | 216 | 216 | 215 | 215 | 61,180 |
| 2025/09/11 | 214 | 215 | 214 | 215 | 100,230 |
| 2025/09/10 | 214 | 214 | 213 | 214 | 198,980 |
| 2025/09/09 | 213 | 213 | 212 | 212 | 179,450 |
| 2025/09/08 | 214 | 214 | 213 | 213 | 417,220 |
| 2025/09/05 | 215 | 215 | 214 | 215 | 130,590 |
| 2025/09/04 | 211 | 213 | 211 | 213 | 162,520 |
| 2025/09/03 | 211 | 211 | 211 | 211 | 44,080 |
| 2025/09/02 | 210 | 211 | 210 | 211 | 105,840 |
| 2025/09/01 | 211 | 211 | 209 | 209 | 261,530 |
| 2025/08/29 | 211 | 212 | 211 | 211 | 118,340 |
| 2025/08/28 | 210 | 211 | 210 | 210 | 66,580 |
| 2025/08/27 | 211 | 212 | 211 | 212 | 124,760 |
| 2025/08/26 | 210 | 210 | 208 | 210 | 114,830 |
| 2025/08/25 | 209 | 210 | 209 | 209 | 96,480 |
| 2025/08/22 | 209 | 209 | 208 | 208 | 44,910 |
| 2025/08/21 | 208 | 208 | 207 | 208 | 83,350 |
| 2025/08/20 | 209 | 209 | 208 | 208 | 161,010 |
| 2025/08/19 | 211 | 212 | 211 | 211 | 131,230 |
| 2025/08/18 | 211 | 212 | 211 | 211 | 152,220 |
| 2025/08/15 | 212 | 212 | 212 | 212 | 72,220 |
| 2025/08/14 | 211 | 211 | 209 | 209 | 61,040 |
| 2025/08/13 | 211 | 212 | 211 | 212 | 140,070 |
| 2025/08/12 | 210 | 211 | 210 | 210 | 246,260 |
| 2025/08/08 | 209 | 209 | 206 | 207 | 278,380 |
| 2025/08/07 | 207 | 208 | 207 | 208 | 90,200 |
| 2025/08/06 | 204 | 205 | 204 | 204 | 272,900 |
| 2025/08/05 | 205 | 206 | 204 | 205 | 111,120 |
| 2025/08/04 | 203 | 204 | 202 | 204 | 374,050 |
| 2025/08/01 | 211 | 211 | 210 | 210 | 137,700 |
| 2025/07/31 | 210 | 212 | 210 | 211 | 365,250 |
| 2025/07/30 | 207 | 207 | 206 | 206 | 154,280 |
| 2025/07/29 | 208 | 208 | 208 | 208 | 121,550 |
| 2025/07/28 | 208 | 208 | 206 | 208 | 234,460 |
| 2025/07/25 | 204 | 205 | 204 | 205 | 140,300 |
| 2025/07/24 | 203 | 203 | 202 | 203 | 389,820 |
| 2025/07/23 | 202 | 203 | 201 | 202 | 761,940 |
| 2025/07/22 | 204 | 204 | 203 | 204 | 54,710 |
| 2025/07/18 | 205 | 205 | 204 | 205 | 107,610 |
| 2025/07/17 | 202 | 204 | 202 | 204 | 162,990 |
| 2025/07/16 | 202 | 203 | 202 | 202 | 194,800 |
| 2025/07/15 | 201 | 202 | 201 | 201 | 377,270 |
| 2025/07/14 | 200 | 200 | 199 | 200 | 178,010 |
| 2025/07/11 | 200 | 200 | 198 | 199 | 387,750 |
| 2025/07/10 | 198 | 198 | 198 | 198 | 86,800 |
| 2025/07/09 | 198 | 198 | 197 | 197 | 131,520 |
| 2025/07/08 | 196 | 197 | 196 | 197 | 71,760 |
| 2025/07/07 | 196 | 196 | 195 | 196 | 97,030 |
| 2025/07/04 | 196 | 197 | 195 | 195 | 131,150 |
| 2025/07/03 | 193 | 194 | 193 | 194 | 163,930 |
| 2025/07/02 | 192 | 193 | 192 | 192 | 39,830 |
| 2025/07/01 | 194 | 194 | 193 | 193 | 57,290 |
| 2025/06/30 | 195 | 195 | 194 | 194 | 401,050 |
| 2025/06/27 | 193 | 193 | 193 | 193 | 113,130 |
| 2025/06/26 | 192 | 192 | 192 | 192 | 111,010 |
| 2025/06/25 | 192 | 192 | 190 | 192 | 59,410 |
| 2025/06/24 | 191 | 192 | 191 | 191 | 573,940 |
| 2025/06/23 | 187 | 189 | 187 | 189 | 298,010 |
| 2025/06/20 | 187 | 188 | 187 | 188 | 366,180 |
| 2025/06/19 | 188 | 188 | 186 | 187 | 188,960 |
| 2025/06/18 | 188 | 188 | 187 | 188 | 59,370 |
| 2025/06/17 | 188 | 188 | 187 | 188 | 283,150 |
| 2025/06/16 | 186 | 187 | 186 | 186 | 39,020 |
| 2025/06/13 | 186 | 186 | 183 | 185 | 556,820 |
| 2025/06/12 | 187 | 188 | 186 | 187 | 95,590 |
| 2025/06/11 | 188 | 189 | 188 | 188 | 525,610 |
| 2025/06/10 | 187 | 189 | 187 | 187 | 887,870 |
| 2025/06/09 | 187 | 187 | 186 | 186 | 397,820 |
| 2025/06/06 | 184 | 185 | 183 | 185 | 335,000 |
| 2025/06/05 | 185 | 185 | 184 | 185 | 42,120 |
| 2025/06/04 | 186 | 186 | 185 | 186 | 150,180 |
| 2025/06/03 | 183 | 184 | 182 | 183 | 79,270 |