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）の株価チャート
株価
4/22
- 前日 (4/21)
- 2,031
- 始値
- 2,022
- 高値
- 2,025
- 安値
- 2,022
- 終値 -0.44%
- 2,022
- 出来高 +88.37%
- 20,178
乖離率
- 株価（5日）
移動平均値 - +0.25%
2,017 - 株価（25日）
移動平均値 - +5.42%
1,918 - 出来高（5日）
移動平均値 - +102%
9,989
2025/11/25～2026/04/22
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 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% | - | - |
| 01/30 | 1,994 | 1,994 | 1,980 | 1,980 | -1.15% | 164,686 | - | -1% | - | - |
| 01/29 | 1,996 | 2,004 | 1,993 | 2,003 | -0.2% | 28,289 | - | +0.1% | - | - |
| 01/28 | 2,000 | 2,008 | 1,999 | 2,007 | +0.35% | 17,087 | - | +0.35% | - | - |
| 01/27 | 1,992 | 2,000 | 1,991 | 2,000 | +1.01% | 2,706 | - | +0.1% | - | - |
| 01/26 | 1,981 | 1,981 | 1,974 | 1,980 | -0.35% | 89,475 | - | -0.85% | - | - |
| 01/23 | 1,982 | 1,988 | 1,981 | 1,987 | +0.56% | 3,087 | - | -0.45% | - | - |
| 01/22 | 1,976 | 1,980 | 1,975 | 1,976 | +0.92% | 1,444 | - | -1% | - | - |
| 01/21 | 1,952 | 1,961 | 1,950 | 1,958 | -1.11% | 6,543 | - | -2% | - | - |
| 01/20 | 1,972 | 1,980 | 1,968 | 1,980 | -1.05% | 4,852 | - | -0.95% | - | - |
| 01/19 | 1,995 | 2,001 | 1,974 | 2,001 | -1.19% | 21,518 | - | +0.1% | - | - |
| 01/16 | 2,015 | 2,025 | 2,015 | 2,025 | -0.05% | 29,859 | - | +1.3% | - | - |
| 01/15 | 2,007 | 2,026 | 2,005 | 2,026 | +0.4% | 2,972 | - | +1.4% | - | - |
| 01/14 | 2,018 | 2,020 | 2,012 | 2,018 | -0.15% | 12,368 | - | +1.05% | - | - |
| 01/13 | 2,019 | 2,026 | 2,017 | 2,021 | +0.9% | 7,540 | - | +1.25% | - | - |
| 01/09 | 2,007 | 2,010 | 2,003 | 2,003 | +0.15% | 16,494 | - | +0.45% | - | - |
| 01/08 | 2,008 | 2,010 | 2,000 | 2,000 | -0.6% | 1,318 | - | +0.3% | - | - |
| 01/07 | 2,013 | 2,015 | 2,012 | 2,012 | +0.4% | 13,919 | - | +0.95% | - | - |
| 01/06 | 2,001 | 2,006 | 1,997 | 2,004 | +0.45% | 5,444 | - | +0.65% | - | - |
| 01/05 | 1,993 | 1,995 | 1,992 | 1,995 | -0.45% | 13,095 | - | +0.2% | - | - |
| 2025 | ||||||||||
| 12/30 | 2,003 | 2,006 | 2,003 | 2,004 | -0.05% | 1,041 | - | +0.7% | - | - |
| 12/29 | 2,011 | 2,014 | 2,005 | 2,005 | -0.3% | 23,537 | - | +0.86% | - | - |
| 12/26 | 2,012 | 2,016 | 2,011 | 2,011 | +0.05% | 10,430 | - | +1.36% | - | - |
| 12/25 | 2,018 | 2,018 | 2,003 | 2,010 | +0.3% | 6,153 | - | +1.46% | - | - |
| 12/24 | 2,004 | 2,007 | 2,003 | 2,004 | +0.4% | 16,094 | - | +1.31% | - | - |
| 12/23 | 1,997 | 1,998 | 1,995 | 1,996 | +0.35% | 4,742 | - | +1.06% | - | - |
| 12/22 | 1,990 | 1,992 | 1,989 | 1,989 | +0.45% | 19,970 | - | +0.76% | - | - |
| 12/19 | 1,968 | 1,980 | 1,966 | 1,980 | +1.38% | 3,813 | - | +0.35% | - | - |
| 12/18 | 1,955 | 1,959 | 1,953 | 1,953 | -1.16% | 3,874 | - | -1.01% | - | - |
| 12/17 | 1,972 | 1,977 | 1,970 | 1,976 | +0.3% | 2,890 | - | +0.05% | - | - |
| 12/16 | 1,978 | 1,979 | 1,970 | 1,970 | -1.01% | 7,322 | - | -0.3% | - | - |
| 12/15 | 1,985 | 1,991 | 1,984 | 1,990 | -0.85% | 7,592 | - | +0.71% | - | - |
| 12/12 | 2,005 | 2,008 | 2,003 | 2,007 | +1.11% | 9,629 | - | +1.62% | - | - |
| 12/11 | 1,999 | 1,999 | 1,983 | 1,985 | -0.2% | 111,009 | - | +0.56% | - | - |
| 12/10 | 1,991 | 1,991 | 1,987 | 1,989 | -0.15% | 2,898 | - | +0.76% | - | - |
| 12/09 | 1,995 | 2,000 | 1,992 | 1,992 | -0.45% | 11,871 | - | +0.91% | - | - |
| 12/08 | 2,000 | 2,002 | 1,997 | 2,001 | +0.1% | 5,518 | - | +1.32% | - | - |
| 12/05 | 1,993 | 1,999 | 1,993 | 1,999 | +0.15% | 7,061 | - | +1.22% | - | - |
| 12/04 | 1,994 | 1,996 | 1,992 | 1,996 | +0.3% | 103,012 | - | +1.06% | - | - |
| 12/03 | 1,988 | 1,993 | 1,987 | 1,990 | +0.45% | 7,327 | - | +0.71% | - | - |
| 12/02 | 1,985 | 1,985 | 1,979 | 1,981 | +0.15% | 9,768 | - | +0.25% | - | - |
| 12/01 | 1,988 | 1,988 | 1,977 | 1,978 | +0.05% | 29,311 | - | +0.1% | - | - |
| 11/28 | 1,989 | 1,989 | 1,977 | 1,977 | -0.5% | 6,860 | - | +0.1% | - | - |
| 11/27 | 1,985 | 1,987 | 1,982 | 1,987 | +0.71% | 35,392 | - | +0.66% | - | - |
| 11/26 | 1,969 | 1,977 | 1,965 | 1,973 | +1.13% | 61,137 | - | 0% | - | - |
| 11/25 | 1,954 | 1,954 | 1,949 | 1,951 | +2.36% | 29,150 | - | -1.06% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 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 | +7.95% 1/21 | -11.15% 12/26 |
| 2020年 1月期 | 1,162 1/20 | 950 2/8 | 805,480 10/24 | +3.55% 7/4 | -13.41% 3/9 |
| 2021年 1月期 | 1,349 1/8 | 768 3/23 | 2,101,490 6/8 | +11.82% 4/17 | -24.37% 3/23 |
| 2022年 1月期 | 1,686 1/4 | 1,279 2/1 | 3,049,860 10/15 | +4.66% 11/5 | -7.84% 1/27 |
| 2023年 1月期 | 1,619 3/30 | 1,216 10/3 | 2,016,750 3/16 | +6.84% 3/30 | -9.85% 5/12 |
| 2024年 1月期 | 1,555 1/30 | 1,284 3/14 | 2,616,540 5/1 | +4.67% 11/21 | -4.88% 10/4 |
| 2025年 1月期 | 1,843 12/9 | 1,529 2/1 | 785,920 1/17 | +3.45% 5/23 | -10.12% 8/5 |
| 最新 | 2,022 2026/4/22 | 20,178 | +5.42% 1,918 | ||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- 16%（1.16倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/04/22 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
768円（2020/03/23） - 163%（2.63倍）
2,022円（4/22）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
