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

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料で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

2019/01/31

2018/08/03～2019/01/31

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
2019
01/31	949	953	949	953	+2.36%	440	-	+4.15%	-	-
01/30	931	931	931	931	-0.32%	2,080	-	+1.86%	-	-
01/29	930	934	930	934	-0.64%	640	-	+2.19%	-	-
01/28	955	955	940	940	-3.09%	120	-	+2.73%	-	-
01/25	970	970	970	970	+3.85%	70	-	+6.01%	-	-
01/23	950	950	932	934	-5.18%	220	-	+2.19%	-	-
01/22	985	985	984	985	0%	210	-	+7.77%	-	-
01/21	945	990	945	985	+6.03%	1,210	-	+8%	-	-
01/18	926	929	926	929	+0.98%	400	-	+1.98%	-	-
01/17	923	923	920	920	-0.22%	1,370	-	+0.77%	-	-
01/16	924	928	922	922	0%	650	-	+0.77%	-	-
01/15	920	922	920	922	-0.22%	150	-	+0.44%	-	-
01/11	919	924	919	924	+0.98%	370	-	+0.43%	-	-
01/10	927	927	915	915	-0.54%	3,370	-	-0.87%	-	-
01/09	907	926	907	920	+2.22%	1,200	-	-0.43%	-	-
01/07	920	920	899	900	+2.97%	310	-	-2.7%	-	-
01/04	873	879	870	874	-1.47%	5,130	-	-5.72%	-	-
2018
12/28	886	888	886	887	+1.26%	360	-	-4.62%	-	-
12/27	875	880	875	876	+5.42%	1,400	-	-6.01%	-	-
12/26	850	850	830	831	-1.07%	2,570	-	-11.12%	-	-
12/25	880	880	835	840	-4.76%	2,540	-	-10.73%	-	-
12/21	881	884	879	882	-0.23%	6,130	-	-6.77%	-	-
12/20	893	893	880	884	-2.54%	50,010	-	-6.85%	-	-
12/19	906	907	901	907	+0.11%	880	-	-4.73%	-	-
12/18	912	912	906	906	-2.58%	2,070	-	-5.13%	-	-
12/17	925	930	925	930	-0.53%	2,320	-	-2.92%	-	-
12/14	942	942	935	935	-1.27%	4,030	-	-2.6%	-	-
12/13	948	950	947	947	+0.11%	1,150	-	-1.56%	-	-
12/12	936	946	936	946	+0.75%	20,940	-	-1.87%	-	-
12/11	936	939	935	939	+0.64%	310	-	-2.69%	-	-
12/10	942	942	929	933	-2.51%	11,910	-	-3.42%	-	-
12/07	958	958	955	957	+0.95%	10,510	-	-1.03%	-	-
12/06	962	962	948	948	-2.97%	1,950	-	-2.07%	-	-
12/05	977	977	977	977	-0.81%	560	-	+0.93%	-	-
12/04	1,005	1,005	985	985	-1.1%	890	-	+1.97%	-	-
12/03	999	999	994	996	+2.36%	1,550	-	+3.21%	-	-
11/30	976	977	973	973	-0.31%	610	-	+1.04%	-	-
11/29	976	976	976	976	+1.99%	220	-	+1.46%	-	-
11/28	958	958	953	957	+0.95%	1,400	-	-0.52%	-	-
11/27	949	949	948	948	+0.53%	20	-	-1.46%	-	-
11/26	940	943	938	943	-0.32%	1,630	-	-2.08%	-	-
11/22	944	946	944	946	+0.32%	20	-	-1.97%	-	-
11/21	940	955	940	943	-0.95%	19,390	-	-2.48%	-	-
11/20	954	954	950	952	-1.75%	1,540	-	-1.75%	-	-
11/19	968	969	966	969	+0.21%	40	-	-0.1%	-	-
11/16	967	967	965	967	+1.36%	20,060	-	-0.41%	-	-
11/15	953	958	953	954	-1.14%	12,110	-	-1.75%	-	-
11/14	966	971	965	965	-0.82%	1,020	-	-0.72%	-	-
11/13	974	986	963	973	-1.62%	1,610	-	-0.1%	-	-
11/12	985	989	985	989	-0.2%	140	-	+1.23%	-	-
11/09	992	993	991	991	+0.51%	2,320	-	+1.23%	-	-
11/08	998	998	986	986	+0.41%	300	-	+0.61%	-	-
11/07	976	982	974	982	+1.13%	390	-	0%	-	-
11/06	972	972	971	971	+1.15%	300	-	-1.32%	-	-
11/05	963	963	960	960	-1.64%	1,370	-	-2.74%	-	-
11/02	969	976	968	976	+1.35%	20,720	-	-1.41%	-	-
11/01	962	965	960	963	+1.16%	1,250	-	-2.92%	-	-
10/31	973	973	951	952	+0.95%	5,670	-	-4.32%	-	-
10/30	938	943	936	943	-0.32%	1,260	-	-5.61%	-	-
10/29	945	946	944	946	0%	290	-	-5.68%	-	-
10/26	950	950	943	946	0%	460	-	-5.96%	-	-
10/25	946	948	945	946	-2.57%	8,990	-	-6.34%	-	-
10/24	973	973	970	971	+0.31%	200	-	-4.15%	-	-
10/23	982	982	968	968	-1.43%	1,920	-	-4.63%	-	-
10/22	978	982	975	982	-0.51%	530	-	-3.44%	-	-
10/19	983	987	982	987	-0.6%	300	-	-3.14%	-	-
10/18	996	996	993	993	-0.5%	20,090	-	-2.65%	-	-
10/17	1,002	1,002	997	998	+2.04%	860	-	-2.25%	-	-
10/16	978	978	976	978	+0.2%	140	-	-4.31%	-	-
10/15	999	999	976	976	-0.81%	21,710	-	-4.69%	-	-
10/12	975	985	974	984	+0.92%	10,430	-	-4.09%	-	-
10/11	996	996	975	975	-4.69%	17,760	-	-5.16%	-	-
10/10	1,031	1,031	1,021	1,023	-1.25%	930	-	-0.78%	-	-
10/09	1,028	1,036	1,024	1,036	+0.58%	100	-	+0.48%	-	-
10/05	1,033	1,033	1,030	1,030	-0.29%	1,490	-	-0.1%	-	-
10/04	1,036	1,036	1,033	1,033	-0.67%	2,370	-	+0.19%	-	-
10/03	1,040	1,040	1,040	1,040	+0.48%	10	-	+0.87%	-	-
10/02	1,041	1,041	1,035	1,035	-0.48%	800	-	+0.49%	-	-
10/01	1,038	1,040	1,036	1,040	+0.48%	350	-	+1.07%	-	-
09/28	1,042	1,042	1,034	1,035	+0.39%	900	-	+0.68%	-	-
09/27	1,032	1,032	1,031	1,031	-0.58%	130	-	+0.39%	-	-
09/26	1,037	1,037	1,037	1,037	0%	10	-	+1.07%	-	-
09/25	1,036	1,044	1,035	1,037	-0.48%	10,160	-	+1.17%	-	-
09/21	1,042	1,042	1,040	1,042	+0.97%	770	-	+1.76%	-	-
09/20	1,034	1,034	1,032	1,032	+0.19%	110	-	+0.98%	-	-
09/19	1,032	1,032	1,030	1,030	+0.68%	450	-	+0.88%	-	-
09/18	1,021	1,023	1,020	1,023	-0.68%	22,750	-	+0.29%	-	-
09/14	1,029	1,031	1,029	1,030	+0.68%	320	-	+1.08%	-	-
09/13	1,024	1,025	1,023	1,023	0%	930	-	+0.39%	-	-
09/12	1,024	1,024	1,023	1,023	-0.1%	2,020	-	+0.49%	-	-
09/11	1,024	1,024	1,024	1,024	+0.2%	20,020	-	+0.59%	-	-
09/10	1,021	1,022	1,018	1,022	+0.1%	4,330	-	+0.49%	-	-
09/07	1,021	1,021	1,020	1,021	-0.39%	480	-	+0.39%	-	-
09/06	1,032	1,032	1,025	1,025	-0.39%	5,210	-	-	-	-
09/05	1,035	1,035	1,029	1,029	+0.1%	2,070	-	-	-	-
09/04	1,024	1,041	1,024	1,028	-0.87%	340	-	-	-	-
09/03	1,045	1,045	1,025	1,037	+0.68%	3,370	-	-	-	-
08/31	1,029	1,030	1,029	1,030	-0.39%	13,640	-	-	-	-
08/30	1,036	1,047	1,034	1,034	+0.29%	540	-	-	-	-
08/29	1,034	1,034	1,030	1,031	+0.39%	260	-	-	-	-
08/28	1,026	1,032	1,026	1,027	+0.2%	35,970	-	-	-	-
08/27	1,019	1,025	1,019	1,025	+1.49%	5,310	-	-	-	-
08/24	1,018	1,018	1,010	1,010	-0.79%	30	-	-	-	-
08/23	1,013	1,018	1,005	1,018	+1.6%	110	-	-	-	-
08/22	1,016	1,016	1,002	1,002	-0.79%	210	-	-	-	-
08/21	1,011	1,013	1,010	1,010	+0.1%	8,430	-	-	-	-
08/17	1,007	1,009	1,007	1,009	+0.6%	30	-	-	-	-
08/16	1,003	1,003	1,002	1,003	-0.3%	70	-	-	-	-
08/15	1,006	1,006	1,006	1,006	+0.4%	20	-	-	-	-
08/14	1,016	1,016	1,002	1,002	+0.1%	1,470	-	-	-	-
08/13	1,006	1,006	1,001	1,001	-0.79%	2,020	-	-	-	-
08/10	1,013	1,013	1,009	1,009	-0.49%	800	-	-	-	-
08/09	1,015	1,015	1,011	1,014	-0.2%	20,130	-	-	-	-
08/08	1,018	1,018	1,015	1,016	+0.2%	3,470	-	-	-	-
08/07	1,029	1,029	1,012	1,014	+0.1%	7,140	-	-	-	-
08/06	1,013	1,013	1,013	1,013	+0.7%	5,300	-	-	-	-
08/03	1,015	1,016	1,006	1,006	0%	7,520	-	-	-	-

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

2018/08/03～2019/01/31

株価推移

開示資料

決算

株式

チャート