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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 183 | 183 | 181 | 182 | 81,880 |
| 2025/05/30 | 183 | 184 | 182 | 184 | 321,950 |
| 2025/05/29 | 187 | 189 | 187 | 188 | 478,560 |
| 2025/05/28 | 184 | 184 | 183 | 184 | 118,910 |
| 2025/05/27 | 180 | 181 | 179 | 181 | 124,700 |
| 2025/05/26 | 180 | 180 | 179 | 180 | 387,990 |
| 2025/05/23 | 180 | 181 | 179 | 179 | 46,280 |
| 2025/05/22 | 180 | 180 | 179 | 180 | 218,780 |
| 2025/05/21 | 184 | 184 | 181 | 181 | 55,020 |
| 2025/05/20 | 185 | 186 | 183 | 183 | 472,640 |
| 2025/05/19 | 184 | 184 | 182 | 182 | 410,400 |
| 2025/05/16 | 185 | 185 | 184 | 184 | 53,350 |
| 2025/05/15 | 186 | 186 | 185 | 185 | 87,750 |
| 2025/05/14 | 187 | 187 | 185 | 186 | 163,070 |
| 2025/05/13 | 185 | 185 | 184 | 185 | 270,290 |
| 2025/05/12 | 178 | 179 | 177 | 179 | 1,152,220 |
| 2025/05/09 | 176 | 176 | 175 | 175 | 254,460 |
| 2025/05/08 | 172 | 174 | 172 | 174 | 526,450 |
| 2025/05/07 | 173 | 173 | 171 | 171 | 645,740 |
| 2025/05/02 | 174 | 175 | 173 | 174 | 380,070 |
| 2025/05/01 | 172 | 174 | 172 | 174 | 240,720 |
| 2025/04/30 | 169 | 169 | 167 | 168 | 179,060 |
| 2025/04/28 | 170 | 170 | 168 | 169 | 128,970 |
| 2025/04/25 | 167 | 169 | 167 | 168 | 241,410 |
| 2025/04/24 | 163 | 163 | 161 | 161 | 164,240 |
| 2025/04/23 | 161 | 161 | 159 | 160 | 98,420 |
| 2025/04/22 | 154 | 154 | 152 | 153 | 306,120 |
| 2025/04/21 | 158 | 158 | 155 | 155 | 1,003,980 |
| 2025/04/18 | 159 | 160 | 159 | 160 | 82,360 |
| 2025/04/17 | 159 | 161 | 158 | 161 | 85,550 |
| 2025/04/16 | 164 | 164 | 160 | 161 | 1,540,960 |
| 2025/04/15 | 165 | 166 | 164 | 165 | 122,830 |
| 2025/04/14 | 168 | 168 | 165 | 167 | 1,922,050 |
| 2025/04/11 | 159 | 164 | 157 | 164 | 2,046,050 |
| 2025/04/10 | 171 | 172 | 168 | 169 | 1,556,070 |
| 2025/04/09 | 150 | 152 | 147 | 149 | 3,807,950 |
| 2025/04/08 | 158 | 160 | 157 | 158 | 338,580 |
| 2025/04/07 | 150 | 158 | 146 | 146 | 555,500 |
| 2025/04/04 | 165 | 165 | 162 | 165 | 184,440 |
| 2025/04/03 | 169 | 170 | 167 | 169 | 1,836,870 |
| 2025/04/02 | 177 | 177 | 177 | 177 | 387,820 |
| 2025/04/01 | 175 | 176 | 175 | 176 | 46,520 |
| 2025/03/31 | 174 | 174 | 172 | 173 | 415,420 |
| 2025/03/28 | 181 | 181 | 181 | 181 | 139,370 |
| 2025/03/27 | 180 | 181 | 180 | 181 | 332,940 |
| 2025/03/26 | 184 | 185 | 184 | 185 | 122,670 |
| 2025/03/25 | 184 | 184 | 183 | 184 | 107,210 |
| 2025/03/24 | 180 | 180 | 180 | 180 | 245,110 |
| 2025/03/21 | 176 | 178 | 176 | 178 | 76,030 |
| 2025/03/19 | 176 | 176 | 175 | 176 | 353,430 |
| 2025/03/18 | 178 | 178 | 177 | 178 | 217,180 |
| 2025/03/17 | 176 | 176 | 175 | 176 | 351,330 |
| 2025/03/14 | 173 | 174 | 172 | 174 | 303,190 |
| 2025/03/13 | 175 | 176 | 173 | 173 | 1,139,200 |
| 2025/03/12 | 174 | 174 | 173 | 174 | 96,480 |
| 2025/03/11 | 172 | 173 | 170 | 173 | 2,480,120 |
| 2025/03/10 | 178 | 179 | 178 | 179 | 180,950 |
| 2025/03/07 | 182 | 182 | 180 | 180 | 465,050 |
| 2025/03/06 | 185 | 185 | 184 | 185 | 244,670 |
| 2025/03/05 | 186 | 186 | 185 | 185 | 800,280 |
| 2025/03/04 | 185 | 186 | 184 | 186 | 707,430 |
| 2025/03/03 | 192 | 192 | 191 | 192 | 395,190 |
| 2025/02/28 | 188 | 188 | 186 | 188 | 308,840 |
| 2025/02/27 | 191 | 192 | 190 | 192 | 225,230 |
| 2025/02/26 | 191 | 192 | 190 | 192 | 217,100 |
| 2025/02/25 | 193 | 194 | 192 | 193 | 455,450 |
| 2025/02/21 | 198 | 199 | 198 | 199 | 113,200 |
| 2025/02/20 | 201 | 201 | 199 | 199 | 465,510 |
| 2025/02/19 | 203 | 203 | 201 | 202 | 113,010 |
| 2025/02/18 | 202 | 203 | 202 | 203 | 304,470 |
| 2025/02/17 | 203 | 203 | 202 | 202 | 150,740 |
| 2025/02/14 | 203 | 203 | 202 | 203 | 174,070 |
| 2025/02/13 | 202 | 203 | 202 | 202 | 206,350 |
| 2025/02/12 | 200 | 201 | 200 | 201 | 343,120 |
| 2025/02/10 | 198 | 198 | 197 | 198 | 563,450 |
| 2025/02/07 | 199 | 199 | 198 | 199 | 212,780 |
| 2025/02/06 | 199 | 199 | 198 | 199 | 234,140 |
| 2025/02/05 | 199 | 200 | 198 | 198 | 236,390 |
| 2025/02/04 | 202 | 202 | 197 | 199 | 1,602,890 |
| 2025/02/03 | 202 | 202 | 197 | 197 | 1,564,730 |
| 2025/01/31 | 201 | 203 | 201 | 203 | 296,590 |
| 2025/01/30 | 203 | 203 | 201 | 202 | 416,740 |
| 2025/01/29 | 205 | 205 | 203 | 203 | 345,950 |
| 2025/01/28 | 199 | 207 | 198 | 207 | 1,036,400 |
| 2025/01/27 | 205 | 207 | 202 | 202 | 2,797,190 |
| 2025/01/24 | 207 | 207 | 205 | 205 | 312,470 |
| 2025/01/23 | 206 | 206 | 205 | 206 | 163,130 |
| 2025/01/22 | 203 | 204 | 203 | 204 | 289,340 |
| 2025/01/21 | 202 | 202 | 200 | 201 | 718,990 |
| 2025/01/20 | 205 | 205 | 201 | 202 | 402,240 |
| 2025/01/17 | 199 | 200 | 198 | 200 | 518,340 |
| 2025/01/16 | 204 | 205 | 201 | 202 | 2,076,770 |