上場インデックスファンド米国株式(S&P500)為替ヘッジあり（2521）の時価総額の推移

2026/02/02～2026/06/30

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
06/30	2,106	2,110	2,104	2,110	+0.81%	2,339	-	-0.52%	-	-
06/29	2,092	2,094	2,085	2,093	+0.14%	2,681	-	-1.37%	-	-
06/26	2,086	2,090	2,069	2,090	-0.52%	25,584	-	-1.6%	-	-
06/25	2,100	2,101	2,095	2,101	+0.24%	8,851	-	-1.18%	-	-
06/24	2,089	2,096	2,089	2,096	+0.29%	2,028	-	-1.41%	-	-
06/23	2,117	2,125	2,090	2,090	-1.65%	3,536	-	-1.69%	-	-
06/22	2,113	2,125	2,113	2,125	-0.19%	26,663	-	-0.05%	-	-
06/19	2,124	2,129	2,114	2,129	+0.05%	6,712	-	+0.19%	-	-
06/18	2,120	2,129	2,120	2,128	-0.47%	4,109	-	+0.19%	-	-
06/17	2,134	2,138	2,133	2,138	-0.51%	4,665	-	+0.66%	-	-
06/16	2,145	2,149	2,141	2,149	+0.19%	117,589	-	+1.22%	-	-
06/15	2,125	2,145	2,125	2,145	+2.29%	238,051	-	+1.13%	-	-
06/12	2,095	2,103	2,095	2,097	+0.82%	6,149	-	-1.04%	-	-
06/11	2,055	2,086	2,054	2,080	-0.29%	7,069	-	-1.84%	-	-
06/10	2,091	2,094	2,085	2,086	-1.09%	7,019	-	-1.56%	-	-
06/09	2,101	2,110	2,096	2,109	+0.52%	3,724	-	-0.38%	-	-
06/08	2,098	2,104	2,094	2,098	-2.1%	5,724	-	-0.76%	-	-
06/05	2,147	2,147	2,139	2,143	+0.23%	12,899	-	+1.47%	-	-
06/04	2,137	2,142	2,135	2,138	-1.25%	12,863	-	+1.42%	-	-
06/03	2,158	2,166	2,158	2,165	+0.56%	8,517	-	+2.95%	-	-
06/02	2,158	2,158	2,149	2,153	-0.28%	4,669	-	+2.62%	-	-
06/01	2,156	2,164	2,156	2,159	+0.42%	36,491	-	+3.2%	-	-
05/29	2,147	2,151	2,130	2,150	+1.13%	37,160	-	+3.02%	-	-
05/28	2,135	2,140	2,126	2,126	-0.56%	5,102	-	+2.11%	-	-
05/27	2,146	2,146	2,136	2,138	+0.14%	3,475	-	+2.94%	-	-
05/26	2,142	2,143	2,135	2,135	-0.37%	10,505	-	+3.04%	-	-
05/25	2,136	2,144	2,121	2,143	+1.04%	4,779	-	+3.73%	-	-
05/22	2,117	2,124	2,117	2,121	+0.47%	3,947	-	+3.01%	-	-
05/21	2,088	2,113	2,088	2,111	+1.15%	37,851	-	+2.88%	-	-
05/20	2,092	2,095	2,084	2,087	-0.52%	16,421	-	+2.05%	-	-
05/19	2,104	2,105	2,095	2,098	+0.29%	5,133	-	+2.89%	-	-
05/18	2,099	2,099	2,089	2,092	-1.18%	15,788	-	+2.9%	-	-
05/15	2,130	2,131	2,116	2,117	-0.19%	4,417	-	+4.59%	-	-
05/14	2,119	2,121	2,116	2,121	+0.71%	6,971	-	+5.26%	-	-
05/13	2,099	2,107	2,099	2,106	+0.24%	7,162	-	+5.04%	-	-
05/12	2,103	2,105	2,098	2,101	+0.14%	12,612	-	+5.37%	-	-
05/11	2,096	2,100	2,094	2,098	+0.33%	22,328	-	+5.69%	-	-
05/08	2,081	2,091	2,081	2,091	+0.53%	5,235	-	+5.93%	-	-
05/07	2,093	2,096	2,080	2,080	+1.22%	4,681	-	+5.96%	-	-
05/01	2,053	2,058	2,051	2,055	+1.43%	94,578	-	+5.12%	-	-
04/30	2,041	2,042	2,026	2,026	-0.78%	6,393	-	+4.06%	-	-
04/28	2,046	2,047	2,041	2,042	+0.15%	1,733	-	+5.15%	-	-
04/27	2,034	2,043	2,034	2,039	+0.54%	4,762	-	+5.37%	-	-
04/24	2,027	2,031	2,024	2,028	+0.15%	2,277	-	+5.24%	-	-
04/23	2,022	2,030	2,006	2,025	+0.15%	6,847	-	+5.36%	-	-
04/22	2,022	2,025	2,022	2,022	-0.44%	20,178	-	+5.42%	-	-
04/21	2,028	2,031	2,026	2,031	+0.54%	10,712	-	+6.17%	-	-
04/20	2,014	2,020	2,010	2,020	+0.6%	6,304	-	+5.87%	-	-
04/17	2,006	2,009	2,006	2,008	+0.15%	3,584	-	+5.46%	-	-
04/16	2,003	2,006	2,003	2,005	+0.96%	9,165	-	+5.53%	-	-
04/15	1,986	1,988	1,984	1,986	+1.07%	7,254	-	+4.69%	-	-
04/14	1,963	1,965	1,958	1,965	+1.08%	10,601	-	+3.69%	-	-
04/13	1,923	1,944	1,915	1,944	-0.05%	7,345	-	+2.75%	-	-
04/10	1,960	1,960	1,941	1,945	+0.67%	4,286	-	+2.75%	-	-
04/09	1,931	1,932	1,927	1,932	-0.26%	2,550	-	+2.06%	-	-
04/08	1,923	1,947	1,922	1,937	+3.03%	4,956	-	+2.38%	-	-
04/07	1,885	1,888	1,873	1,880	+0.16%	2,628	-	-0.69%	-	-
04/06	1,865	1,885	1,865	1,877	+0.21%	3,446	-	-1%	-	-
04/03	1,871	1,880	1,871	1,873	+1.13%	3,110	-	-1.42%	-	-
04/02	1,882	1,882	1,849	1,852	-1.23%	4,128	-	-2.73%	-	-
04/01	1,860	1,875	1,860	1,875	+2.8%	2,638	-	-1.78%	-	-
03/31	1,806	1,830	1,801	1,824	+0.5%	4,463	-	-4.6%	-	-
03/30	1,801	1,822	1,800	1,815	-2.52%	11,095	-	-5.37%	-	-
03/27	1,860	1,862	1,852	1,862	-0.59%	3,326	-	-3.22%	-	-
03/26	1,885	1,885	1,873	1,873	-0.48%	10,881	-	-2.85%	-	-
03/25	1,884	1,890	1,882	1,882	+0.8%	4,692	-	-2.54%	-	-
03/24	1,884	1,884	1,865	1,867	+0.92%	15,251	-	-3.46%	-	-
03/23	1,853	1,867	1,847	1,850	-2.06%	30,413	-	-4.54%	-	-
03/19	1,889	1,897	1,888	1,889	-2.38%	3,754	-	-2.83%	-	-
03/18	1,920	1,935	1,920	1,935	+1.68%	4,227	-	-0.67%	-	-
03/17	1,914	1,914	1,903	1,903	-0.26%	2,203	-	-2.41%	-	-
03/16	1,900	1,909	1,899	1,908	0%	7,809	-	-2.25%	-	-
03/13	1,910	1,918	1,906	1,908	-0.37%	1,430	-	-2.4%	-	-
03/12	1,930	1,930	1,915	1,915	-0.42%	1,475	-	-2.2%	-	-
03/11	1,944	1,948	1,923	1,923	-0.93%	9,616	-	-1.94%	-	-
03/10	1,935	1,942	1,934	1,941	+2.27%	9,330	-	-1.12%	-	-
03/09	1,893	1,899	1,880	1,898	-3.01%	42,368	-	-3.41%	-	-
03/06	1,954	1,958	1,951	1,957	+0.36%	1,662	-	-0.61%	-	-
03/05	1,963	1,971	1,950	1,950	+1.67%	3,072	-	-1.07%	-	-
03/04	1,952	1,952	1,918	1,918	-1.79%	3,236	-	-2.79%	-	-
03/03	1,964	1,965	1,946	1,953	+0.36%	30,895	-	-1.11%	-	-
03/02	1,952	1,960	1,945	1,946	-1.32%	25,393	-	-1.57%	-	-
02/27	1,969	1,987	1,967	1,972	-0.65%	28,814	-	-0.3%	-	-
02/26	1,985	1,987	1,983	1,985	+0.66%	35,069	-	+0.4%	-	-
02/25	1,970	1,977	1,968	1,972	+0.51%	12,740	-	-0.25%	-	-
02/24	1,959	1,968	1,959	1,962	-0.41%	8,842	-	-0.81%	-	-
02/20	1,965	1,972	1,964	1,970	+0.2%	15,150	-	-0.56%	-	-
02/19	1,970	1,973	1,962	1,966	+0.15%	151,668	-	-0.86%	-	-
02/18	1,952	1,965	1,952	1,963	+0.56%	29,618	-	-1.11%	-	-
02/17	1,961	1,963	1,948	1,952	-0.36%	2,551	-	-1.76%	-	-
02/16	1,960	1,977	1,959	1,959	+0.15%	107,083	-	-1.56%	-	-
02/13	1,960	1,966	1,956	1,956	-2.05%	4,058	-	-1.76%	-	-
02/12	1,987	1,997	1,987	1,997	+0.15%	4,033	-	+0.2%	-	-
02/10	1,993	1,995	1,991	1,994	+0.35%	6,722	-	0%	-	-
02/09	1,993	1,996	1,980	1,987	+2.26%	30,727	-	-0.35%	-	-
02/06	1,949	1,962	1,929	1,943	-2.07%	168,950	-	-2.56%	-	-
02/05	1,976	1,984	1,969	1,984	+0.2%	184,563	-	-0.65%	-	-
02/04	1,982	1,985	1,977	1,980	-0.7%	3,294	-	-0.9%	-	-
02/03	2,002	2,005	1,994	1,994	+0.76%	15,050	-	-0.25%	-	-
02/02	1,983	1,987	1,961	1,979	-0.05%	4,718	-	-1.05%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2019年 1月期	1,047 8/30	830 12/26	50,010 12/20
2020年 1月期	1,162 1/20	950 2/8	805,480 10/24
2021年 1月期	1,349 1/8	768 3/23	2,101,490 6/8
2022年 1月期	1,686 1/4	1,279 2/1	3,049,860 10/15
2023年 1月期	1,619 3/30	1,216 10/3	2,016,750 3/16
2024年 1月期	1,555 1/30	1,284 3/14	2,616,540 5/1
2025年 1月期	1,843 12/9	1,529 2/1	785,920 1/17
2026年 1月期	2,026 1/15 1/13	1,443 4/9	758,430 4/7
最新	2,110 2026/6/30		2,339

上場インデックスファンド米国株式(S&P500)為替ヘッジあり（2521）の時価総額の推移

2026/02/02～2026/06/30

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート