iシェアーズS&P 500米国株ETF（1655）のイベントチャート

2025/11/05～2026/04/03

イベント情報＆株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
04/03	756	757	755	756	+1.61%	1,365,060	-	-0.53%
04/02	753	754	744	744	-0.8%	3,123,100	-	-2.23%
04/01	748	750	747	750	+2.04%	1,953,600	-	-1.57%
03/31	729	738	723	735	+0.14%	1,316,840	-	-3.67%
03/30	729	734	728	734	-2%	2,241,390	-	-3.93%
03/27	748	750	746	749	-0.66%	1,448,160	-	-2.22%
03/26	756	758	754	754	-0.13%	924,540	-	-1.57%
03/25	755	757	754	755	+0.67%	1,569,440	-	-1.44%
03/24	753	753	747	750	+0.81%	1,493,760	-	-2.09%
03/23	（IR情報）12:00 2026年2月期決算短信(2025年8月10日～2026年2月9日)
03/23	746	750	743	744	-2.23%	2,371,920	-	-2.87%
03/19	762	763	760	761	-1.42%	1,073,570	-	-0.78%
03/18	768	772	768	772	+0.78%	935,430	-	+0.65%
03/17	767	768	765	766	+0.13%	1,493,760	-	-0.26%
03/16	764	767	764	765	-0.26%	1,516,700	-	-0.39%
03/13	766	769	764	767	-0.39%	1,616,670	-	-0.13%
03/12	770	771	767	770	-0.39%	1,509,320	-	+0.13%
03/11	773	777	773	773	+0.39%	1,112,740	-	+0.39%
03/10	769	770	768	770	+1.58%	1,046,330	-	+0.13%
03/09	755	758	752	758	-2.45%	3,479,330	-	-1.43%
03/06	775	778	774	777	+0.39%	1,843,140	-	+0.91%
03/05	777	778	773	774	+0.65%	2,778,390	-	+0.52%
03/04	772	774	767	769	-0.52%	5,222,260	-	-0.13%
03/03	777	778	772	773	+0.52%	3,182,870	-	+0.39%
03/02	767	771	765	769	-0.52%	3,547,060	-	-0.26%
02/27	772	773	770	773	-0.77%	1,384,700	-	+0.13%
02/26	779	780	777	779	+0.91%	2,305,120	-	+0.91%
02/25	773	774	771	772	+1.05%	1,863,090	-	0%
02/24	762	766	761	764	-0.65%	2,493,520	-	-1.16%
02/20	767	769	766	769	+0.13%	1,700,520	-	-0.65%
02/19	765	770	765	768	+1.45%	1,935,640	-	-0.9%
02/18	753	758	753	757	+1.2%	1,151,780	-	-2.45%
02/17	757	757	747	748	-0.8%	1,893,590	-	-3.86%
02/16	752	756	752	754	+0.4%	2,463,150	-	-3.33%
02/13	753	755	750	751	-2.34%	3,378,950	-	-3.84%
02/12	765	769	762	769	-1.16%	2,697,310	-	-1.66%
02/10	781	782	776	778	-0.26%	1,206,800	-	-0.64%
02/09	（IR情報）18:40 ETFの収益分配のお知らせ
02/09	786	786	780	780	+1.69%	2,200,140	-	-0.38%
02/06	762	767	758	767	-1.79%	3,297,780	-	-2.04%
02/05	（IR情報）12:00 ETFの収益分配金見込額のお知らせ
02/05	782	784	778	781	-0.13%	1,760,500	-	-0.26%
02/04	779	783	778	782	-0.38%	1,927,150	-	-0.13%
02/03	785	787	784	785	+2.48%	1,401,270	-	+0.26%
02/02	776	778	766	766	-0.52%	2,181,180	-	-2.17%
01/30	770	773	768	770	-0.52%	1,762,800	-	-1.66%
01/29	771	774	769	774	0%	2,122,310	-	-1.15%
01/28	770	774	769	774	-0.64%	2,187,680	-	-1.15%
01/27	775	779	774	779	+1.17%	1,451,590	-	-0.38%
01/26	773	773	766	770	-3.02%	4,694,290	-	-1.53%
01/23	791	794	791	794	+0.51%	802,970	-	+1.66%
01/22	789	791	788	790	+1.28%	1,555,560	-	+1.28%
01/21	777	780	777	780	-0.64%	2,326,080	-	0%
01/20	785	786	783	785	0%	1,141,670	-	+0.77%
01/19	789	789	783	785	-1.51%	2,763,060	-	+0.77%
01/16	797	798	795	797	+0.25%	1,882,210	-	+2.44%
01/15	793	795	792	795	-0.5%	1,542,260	-	+2.32%
01/14	800	802	799	799	-0.13%	1,610,910	-	+2.96%
01/13	795	800	795	800	+1.65%	2,681,840	-	+3.23%
01/09	784	787	784	787	+0.9%	1,677,460	-	+1.68%
01/08	784	785	780	780	-0.51%	1,586,120	-	+0.91%
01/07	786	787	784	784	+0.38%	2,143,170	-	+1.55%
01/06	780	781	780	781	+0.13%	3,674,170	-	+1.17%
01/05	778	780	778	780	+0.13%	1,925,530	-	+1.17%
2025
12/30	778	780	777	779	-0.38%	1,658,780	-	+1.17%
12/29	783	783	781	782	0%	1,382,040	-	+1.56%
12/26	781	784	781	782	+0.39%	2,253,350	-	+1.82%
12/25	776	780	776	779	+0.39%	981,760	-	+1.56%
12/24	778	779	775	776	+0.13%	1,826,390	-	+1.31%
12/23	779	779	773	775	-0.39%	1,680,150	-	+1.31%
12/22	778	780	777	778	+1.97%	3,344,980	-	+1.83%
12/19	761	764	760	763	+0.66%	1,437,020	-	0%
12/18	755	758	754	758	-0.79%	1,610,110	-	-0.66%
12/17	759	764	757	764	+0.66%	1,634,060	-	+0.13%
12/16	762	764	758	759	-0.91%	1,973,640	-	-0.52%
12/15	769	770	766	766	-1.42%	2,372,840	-	+0.39%
12/12	775	777	774	777	+1.04%	2,430,510	-	+1.97%
12/11	773	773	767	769	-0.77%	2,116,720	-	+1.05%
12/10	774	775	773	775	+0.39%	1,391,800	-	+1.97%
12/09	772	772	771	772	+0.13%	1,227,260	-	+1.71%
12/08	770	772	769	771	+0.52%	1,622,330	-	+1.58%
12/05	767	769	767	767	-0.13%	1,897,760	-	+1.05%
12/04	767	769	767	768	0%	1,904,460	-	+1.32%
12/03	768	769	767	768	+0.39%	1,026,510	-	+1.32%
12/02	765	767	764	765	+0.13%	1,460,360	-	+1.06%
12/01	770	770	762	764	-1.16%	2,593,610	-	+1.06%
11/28	770	773	769	773	+0.65%	1,502,000	-	+2.38%
11/27	768	768	766	768	+0.52%	1,521,750	-	+1.86%
11/26	763	765	762	764	+0.79%	1,715,080	-	+1.6%
11/25	759	759	757	758	+2.02%	2,720,210	-	+0.93%
11/21	744	747	743	743	-2.75%	3,154,970	-	-0.8%
11/20	760	765	759	764	+3.1%	4,100,190	-	+2%
11/19	743	744	739	741	-0.27%	2,947,730	-	-0.8%
11/18	748	749	740	743	-1.59%	3,189,940	-	-0.4%
11/17	752	755	750	755	+0.53%	1,677,000	-	+1.21%
11/14	753	753	749	751	-2.21%	2,098,440	-	+0.67%
11/13	763	768	763	768	+0.26%	1,253,290	-	+2.95%
11/12	761	766	761	766	+0.92%	1,611,940	-	+2.96%
11/11	760	762	758	759	+0.8%	1,574,530	-	+2.15%
11/10	750	753	747	753	+0.94%	1,332,380	-	+1.62%
11/07	743	746	740	746	-1.06%	2,100,380	-	+0.95%
11/06	756	756	752	754	+0.53%	1,004,010	-	+2.17%
11/05	749	750	741	750	-0.27%	1,763,880	-	+1.9%

iシェアーズS&P 500米国株ETF（1655）のイベントチャート

2025/11/05～2026/04/03

イベント情報＆株価推移

開示資料

決算

株式

チャート