313A iシェアーズ S&P500 トップ20 ETF の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 185 | 186 | 183.3 | 183.3 | 472,640 | 183.30 |
| 2025-05-19 | 184 | 184 | 182.4 | 182.4 | 410,400 | 182.40 |
| 2025-05-16 | 185.2 | 185.2 | 183.6 | 184 | 53,350 | 184 |
| 2025-05-15 | 186.1 | 186.3 | 184.5 | 184.5 | 87,750 | 184.50 |
| 2025-05-14 | 186.7 | 186.7 | 185.2 | 186 | 163,070 | 186 |
| 2025-05-13 | 185.4 | 185.4 | 183.5 | 184.7 | 270,290 | 184.70 |
| 2025-05-12 | 178 | 178.7 | 177.3 | 178.7 | 1,152,220 | 178.70 |
| 2025-05-09 | 175.7 | 175.9 | 174.9 | 175 | 254,460 | 175 |
| 2025-05-08 | 172.2 | 173.7 | 171.6 | 173.6 | 526,450 | 173.60 |
| 2025-05-07 | 172.8 | 172.8 | 171.2 | 171.3 | 645,740 | 171.30 |
| 2025-05-02 | 173.7 | 175.2 | 173.2 | 174.1 | 380,070 | 174.10 |
| 2025-05-01 | 171.8 | 174.1 | 171.8 | 173.9 | 240,720 | 173.90 |
| 2025-04-30 | 168.6 | 168.6 | 167.3 | 167.6 | 179,060 | 167.60 |
| 2025-04-28 | 169.5 | 169.5 | 168.1 | 168.8 | 128,970 | 168.80 |
| 2025-04-25 | 166.9 | 168.8 | 166.6 | 168 | 241,410 | 168 |
| 2025-04-24 | 163.1 | 163.1 | 160.9 | 161.2 | 164,240 | 161.20 |
| 2025-04-23 | 161 | 161 | 159.1 | 160.3 | 98,420 | 160.30 |
| 2025-04-22 | 153.5 | 153.8 | 152 | 152.8 | 306,120 | 152.80 |
| 2025-04-21 | 157.8 | 157.8 | 155.3 | 155.3 | 1,003,980 | 155.30 |
| 2025-04-18 | 159.3 | 159.9 | 158.5 | 159.7 | 82,360 | 159.70 |
| 2025-04-17 | 158.9 | 161.2 | 158.2 | 161 | 85,550 | 161 |
| 2025-04-16 | 163.6 | 163.6 | 160.2 | 161 | 1,540,960 | 161 |
| 2025-04-15 | 165.2 | 165.6 | 163.7 | 164.9 | 122,830 | 164.90 |
| 2025-04-14 | 167.6 | 168.4 | 165.2 | 166.6 | 1,922,050 | 166.60 |
| 2025-04-11 | 159.3 | 163.7 | 156.6 | 163.7 | 2,046,050 | 163.70 |
| 2025-04-10 | 171.4 | 172.4 | 168.4 | 169.3 | 1,556,070 | 169.30 |
| 2025-04-09 | 149.9 | 151.7 | 147.4 | 149.4 | 3,807,950 | 149.40 |
| 2025-04-08 | 158.1 | 159.7 | 157.4 | 158.4 | 338,580 | 158.40 |
| 2025-04-07 | 150 | 158.4 | 146.1 | 146.1 | 555,500 | 146.10 |
| 2025-04-04 | 165 | 165.3 | 162.3 | 164.7 | 184,440 | 164.70 |
| 2025-04-03 | 169 | 170.3 | 167.3 | 168.7 | 1,836,870 | 168.70 |
| 2025-04-02 | 176.9 | 177.2 | 176.6 | 177.2 | 387,820 | 177.20 |
| 2025-04-01 | 175 | 175.6 | 174.5 | 175.6 | 46,520 | 175.60 |
| 2025-03-31 | 173.6 | 173.6 | 172.3 | 172.6 | 415,420 | 172.60 |
| 2025-03-28 | 181 | 181.3 | 180.5 | 181 | 139,370 | 181 |
| 2025-03-27 | 180.1 | 181.1 | 179.8 | 181.1 | 332,940 | 181.10 |
| 2025-03-26 | 184.2 | 184.6 | 183.7 | 184.5 | 122,670 | 184.50 |
| 2025-03-25 | 183.5 | 184 | 183.3 | 183.5 | 107,210 | 183.50 |
| 2025-03-24 | 179.9 | 180.4 | 179.8 | 180.4 | 245,110 | 180.40 |
| 2025-03-21 | 176.3 | 177.8 | 176.3 | 177.7 | 76,030 | 177.70 |
| 2025-03-19 | 175.6 | 176 | 175 | 176 | 353,430 | 176 |
| 2025-03-18 | 178 | 178 | 177.1 | 178 | 217,180 | 178 |
| 2025-03-17 | 175.6 | 176.4 | 175.4 | 176 | 351,330 | 176 |
| 2025-03-14 | 172.7 | 174 | 172.3 | 173.8 | 303,190 | 173.80 |
| 2025-03-13 | 175.1 | 175.8 | 172.8 | 172.9 | 1,139,200 | 172.90 |
| 2025-03-12 | 173.6 | 174 | 173 | 173.5 | 96,480 | 173.50 |
| 2025-03-11 | 171.6 | 173 | 169.5 | 173 | 2,480,120 | 173 |
| 2025-03-10 | 178.4 | 179.1 | 177.7 | 179.1 | 180,950 | 179.10 |
| 2025-03-07 | 181.5 | 181.5 | 180.1 | 180.3 | 465,050 | 180.30 |
| 2025-03-06 | 184.9 | 185.4 | 184.3 | 184.5 | 244,670 | 184.50 |
| 2025-03-05 | 185.8 | 186 | 184.9 | 185.2 | 800,280 | 185.20 |
| 2025-03-04 | 185.4 | 186.1 | 183.8 | 186.1 | 707,430 | 186.10 |
| 2025-03-03 | 192.1 | 192.2 | 190.9 | 191.6 | 395,190 | 191.60 |
| 2025-02-28 | 188.1 | 188.4 | 185.9 | 187.6 | 308,840 | 187.60 |
| 2025-02-27 | 190.7 | 192 | 189.8 | 191.9 | 225,230 | 191.90 |
| 2025-02-26 | 190.8 | 191.6 | 189.7 | 191.6 | 217,100 | 191.60 |
| 2025-02-25 | 193 | 193.6 | 192.3 | 193 | 455,450 | 193 |
| 2025-02-21 | 198.1 | 199.2 | 197.7 | 199.2 | 113,200 | 199.20 |
| 2025-02-20 | 201.2 | 201.2 | 199.1 | 199.1 | 465,510 | 199.10 |
| 2025-02-19 | 202.8 | 202.8 | 201.2 | 201.7 | 113,010 | 201.70 |
| 2025-02-18 | 201.6 | 202.8 | 201.6 | 202.8 | 304,470 | 202.80 |
| 2025-02-17 | 202.5 | 202.5 | 201.7 | 201.9 | 150,740 | 201.90 |
| 2025-02-14 | 203.3 | 203.3 | 202.4 | 202.8 | 174,070 | 202.80 |
| 2025-02-13 | 201.7 | 202.7 | 201.7 | 202.4 | 206,350 | 202.40 |
| 2025-02-12 | 199.9 | 201.3 | 199.9 | 201.1 | 343,120 | 201.10 |
| 2025-02-10 | 197.8 | 197.9 | 196.9 | 197.9 | 563,450 | 197.90 |
| 2025-02-07 | 198.9 | 199.1 | 197.7 | 199.1 | 212,780 | 199.10 |
| 2025-02-06 | 199.1 | 199.3 | 198 | 199.3 | 234,140 | 199.30 |
| 2025-02-05 | 199.3 | 199.7 | 197.5 | 197.9 | 236,390 | 197.90 |
| 2025-02-04 | 201.6 | 201.6 | 196.7 | 198.5 | 1,602,890 | 198.50 |
| 2025-02-03 | 201.9 | 201.9 | 196.6 | 196.6 | 1,564,730 | 196.60 |
| 2025-01-31 | 201.4 | 202.6 | 200.8 | 202.6 | 296,590 | 202.60 |
| 2025-01-30 | 202.6 | 202.6 | 201.4 | 202 | 416,740 | 202 |
| 2025-01-29 | 204.7 | 204.7 | 202.6 | 203.4 | 345,950 | 203.40 |
| 2025-01-28 | 199.2 | 207 | 198.1 | 207 | 1,036,400 | 207 |
| 2025-01-27 | 204.5 | 206.9 | 201.8 | 202 | 2,797,190 | 202 |
| 2025-01-24 | 206.6 | 206.8 | 204.7 | 205.3 | 312,470 | 205.30 |
| 2025-01-23 | 205.9 | 206 | 205.1 | 206 | 163,130 | 206 |
| 2025-01-22 | 203.4 | 204.1 | 202.7 | 204.1 | 289,340 | 204.10 |
| 2025-01-21 | 202.1 | 202.1 | 200.3 | 201.3 | 718,990 | 201.30 |
| 2025-01-20 | 204.7 | 204.7 | 201.4 | 202 | 402,240 | 202 |
| 2025-01-17 | 198.6 | 199.9 | 198.1 | 199.7 | 518,340 | 199.70 |
| 2025-01-16 | 204.2 | 204.9 | 201.2 | 202.1 | 2,076,770 | 202.10 |
分割・併合履歴 ： なし