iシェアーズS&P 500プレミアムインカムETF（452A）の時価総額の推移

β版IRBANKでは、四半期業績・決算の進捗がさらに詳しく見られる8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/03/11～2026/08/05

株価＆時価総額の推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
08/05	815	816	814	815	+0.62%	115,350	-	-1.09%	-	-
08/04	805	811	805	810	+0.75%	174,020	-	-1.7%	-	-
08/03	816	816	800	804	-1.95%	1,307,130	-	-2.43%	-	-
07/31	821	823	813	820	+0.24%	443,780	-	-0.49%	-	-
07/30	822	825	817	818	-0.73%	614,250	-	-0.61%	-	-
07/29	827	830	822	824	-0.24%	192,670	-	+0.12%	-	-
07/28	829	829	823	826	-0.36%	274,230	-	+0.36%	-	-
07/27	828	829	827	829	+0.73%	149,380	-	+0.85%	-	-
07/24	822	824	822	823	-0.36%	182,510	-	+0.12%	-	-
07/23	827	827	825	826	+0.12%	86,940	-	+0.49%	-	-
07/22	824	828	823	825	+0.12%	104,700	-	+0.49%	-	-
07/21	821	824	819	824	+0.61%	311,280	-	+0.24%	-	-
07/17	825	828	818	819	-1.33%	557,730	-	-0.36%	-	-
07/16	825	830	825	830	-0.36%	352,890	-	+0.97%	-	-
07/15	835	835	831	833	+0.24%	226,460	-	+1.34%	-	-
07/14	830	831	827	831	+0.36%	168,610	-	+0.97%	-	-
07/13	828	830	827	828	+0.36%	285,870	-	+0.61%	-	-
07/10	828	830	818	825	-0.36%	375,060	-	+0.24%	-	-
07/09	829	829	826	828	+0.24%	185,750	-	+0.61%	-	-
07/08	829	829	825	826	-0.36%	119,230	-	+0.36%	-	-
07/07	830	830	827	829	+0.24%	142,620	-	+0.73%	-	-
07/06	825	827	824	827	+0.36%	169,720	-	+0.49%	-	-
07/03	820	824	820	824	+0.49%	111,720	-	+0.12%	-	-
07/02	824	825	820	820	-0.49%	123,110	-	-0.24%	-	-
07/01	826	826	822	824	+0.86%	116,920	-	+0.24%	-	-
06/30	817	819	815	817	+0.62%	104,270	-	-0.61%	-	-
06/29	811	815	810	812	+0.74%	144,440	-	-1.1%	-	-
06/26	813	813	805	806	-0.86%	563,660	-	-1.83%	-	-
06/25	814	814	809	813	+0.25%	259,670	-	-0.97%	-	-
06/24	814	816	808	811	0%	517,600	-	-1.22%	-	-
06/23	817	817	810	811	-0.86%	613,930	-	-1.22%	-	-
06/22	819	819	816	818	0%	278,220	-	-0.37%	-	-
06/19	818	819	816	818	+0.12%	174,260	-	-0.24%	-	-
06/18	816	822	816	817	+0.12%	230,600	-	-0.37%	-	-
06/17	818	820	815	816	-1.92%	866,390	-	-0.49%	-	-
06/16	831	833	827	832	+0.12%	312,410	-	+1.46%	-	-
06/15	833	834	829	831	+0.73%	172,580	-	+1.47%	-	-
06/12	851	853	819	825	-1.79%	398,010	-	+0.86%	-	-
06/11	830	840	825	840	+0.36%	121,560	-	+2.82%	-	-
06/10	832	840	829	837	-0.36%	118,220	-	+2.57%	-	-
06/09	830	845	827	840	+1.57%	39,300	-	+3.07%	-	-
06/08	820	828	820	827	+0.12%	96,350	-	+1.6%	-	-
06/05	829	830	822	826	-0.48%	203,300	-	+1.6%	-	-
06/04	829	830	821	830	0%	89,760	-	+2.22%	-	-
06/03	830	830	821	830	+0.97%	86,860	-	+2.34%	-	-
06/02	821	822	818	822	+0.12%	66,760	-	+1.48%	-	-
06/01	820	822	817	821	+0.61%	79,950	-	+1.48%	-	-
05/29	812	816	812	816	+0.37%	71,380	-	+0.99%	-	-
05/28	812	813	812	813	+0.12%	146,020	-	+0.62%	-	-
05/27	810	812	810	812	+0.25%	106,110	-	+0.62%	-	-
05/26	811	811	809	810	-0.12%	67,920	-	+0.37%	-	-
05/25	809	811	808	811	+0.5%	124,110	-	+0.5%	-	-
05/22	808	808	806	807	0%	90,480	-	0%	-	-
05/21	807	808	804	807	+0.25%	130,050	-	0%	-	-
05/20	806	806	803	805	-0.25%	184,110	-	-0.25%	-	-
05/19	809	809	805	807	-0.12%	205,650	-	0%	-	-
05/18	810	810	805	808	-0.25%	134,550	-	+0.12%	-	-
05/15	806	810	806	810	-0.49%	206,700	-	+0.5%	-	-
05/14	812	814	810	814	+0.37%	281,750	-	+0.99%	-	-
05/13	813	813	809	811	0%	269,960	-	+0.75%	-	-
05/12	812	812	806	811	+0.37%	219,350	-	+0.87%	-	-
05/11	804	808	802	808	-0.12%	289,620	-	+0.62%	-	-
05/08	811	813	809	809	-0.25%	160,180	-	+0.87%	-	-
05/07	813	813	805	811	+0.5%	328,210	-	+1.25%	-	-
05/01	807	810	803	807	0%	172,140	-	+0.88%	-	-
04/30	810	812	807	807	-0.12%	190,050	-	+0.88%	-	-
04/28	806	810	806	808	+0.12%	89,860	-	+1.13%	-	-
04/27	807	808	805	807	+0.12%	82,320	-	+1.13%	-	-
04/24	803	806	801	806	+0.5%	87,050	-	+1.13%	-	-
04/23	803	804	800	802	+0.25%	159,220	-	+0.75%	-	-
04/22	806	806	800	800	-0.5%	165,040	-	+0.5%	-	-
04/21	802	805	801	804	+0.25%	220,110	-	+1.01%	-	-
04/20	802	802	801	802	+0.12%	126,940	-	+0.75%	-	-
04/17	807	807	800	801	-0.74%	254,050	-	+0.5%	-	-
04/16	800	807	799	807	-0.62%	210,210	-	+1.25%	-	-
04/15	814	815	808	812	+0.25%	354,550	-	+1.88%	-	-
04/14	813	813	808	810	+0.37%	194,100	-	+1.63%	-	-
04/13	807	807	805	807	0%	127,880	-	+1.38%	-	-
04/10	804	807	804	807	+0.5%	70,210	-	+1.38%	-	-
04/09	802	803	800	803	+0.12%	66,990	-	+0.88%	-	-
04/08	799	802	798	802	+0.75%	101,930	-	+0.75%	-	-
04/07	798	798	795	796	0%	71,140	-	+0.13%	-	-
04/06	796	799	794	796	+0.13%	69,290	-	+0.13%	-	-
04/03	792	795	792	795	+0.76%	60,380	-	-0.13%	-	-
04/02	793	793	786	789	+0.13%	88,010	-	-0.88%	-	-
04/01	790	790	786	788	+0.38%	78,210	-	-1.01%	-	-
03/31	775	785	770	785	+1.03%	147,620	-	-1.38%	-	-
03/30	787	788	776	777	-1.4%	259,130	-	-2.51%	-	-
03/27	789	791	784	788	-0.13%	170,100	-	-1.13%	-	-
03/26	791	793	786	789	-0.25%	111,650	-	-1%	-	-
03/25	790	791	786	791	+0.76%	112,930	-	-0.75%	-	-
03/24	790	793	782	785	+0.64%	67,590	-	-1.51%	-	-
03/23	794	795	780	780	-1.76%	296,310	-	-2.26%	-	-
03/19	802	803	793	794	-1.12%	258,780	-	-0.5%	-	-
03/18	800	803	799	803	+0.75%	42,330	-	+0.5%	-	-
03/17	797	805	797	797	-1.12%	327,380	-	-0.25%	-	-
03/16	806	806	801	806	0%	174,060	-	+0.88%	-	-
03/13	807	810	801	806	0%	66,130	-	+0.88%	-	-
03/12	807	813	803	806	-0.49%	82,650	-	+0.88%	-	-
03/11	809	811	807	810	+0.37%	101,330	-	+1.38%	-	-

iシェアーズS&P 500プレミアムインカムETF（452A）の時価総額の推移

2026/03/11～2026/08/05

株価＆時価総額の推移

開示資料

決算

株式

チャート