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

2026/01/22

2025/08/25～2026/01/22

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
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%	-	-
11/21	1,904	1,931	1,904	1,906	-1.75%	29,616	-	-3.3%	-	-
11/20	1,954	1,961	1,940	1,940	+0.62%	12,958	-	-1.67%	-	-
11/19	1,928	1,944	1,922	1,928	-0.41%	126,983	-	-2.28%	-	-
11/18	1,948	1,948	1,930	1,936	-1.73%	16,062	-	-1.88%	-	-
11/17	1,964	1,980	1,962	1,970	+0.51%	1,198	-	-0.25%	-	-
11/14	1,965	1,968	1,959	1,960	-1.95%	12,997	-	-0.76%	-	-
11/13	1,990	2,002	1,990	1,999	-0.1%	4,504	-	+1.22%	-	-
11/12	1,995	2,001	1,995	2,001	+0.45%	8,381	-	+1.42%	-	-
11/11	1,992	1,993	1,989	1,992	+0.86%	147,819	-	+1.01%	-	-
11/10	1,970	1,985	1,966	1,975	+0.51%	12,415	-	+0.2%	-	-
11/07	1,964	1,966	1,957	1,965	-0.76%	39,126	-	-0.3%	-	-
11/06	1,987	1,987	1,977	1,980	-0.65%	1,379	-	+0.51%	-	-
11/05	1,972	1,993	1,958	1,993	+0.66%	31,120	-	+1.27%	-	-
11/04	1,996	1,996	1,980	1,980	-1.25%	23,660	-	+0.66%	-	-
10/31	2,002	2,009	2,001	2,005	-0.05%	33,413	-	+2.04%	-	-
10/30	2,006	2,020	2,005	2,006	-0.45%	26,051	-	+2.24%	-	-
10/29	2,010	2,015	2,009	2,015	+0.55%	89,980	-	+2.81%	-	-
10/28	2,005	2,006	2,000	2,004	+0.2%	61,985	-	+2.4%	-	-
10/27	1,994	2,000	1,993	2,000	+1.52%	35,334	-	+2.35%	-	-
10/24	1,965	1,970	1,965	1,970	+0.77%	2,813	-	+0.97%	-	-
10/23	1,964	1,964	1,948	1,955	-0.51%	18,577	-	+0.26%	-	-
10/22	1,963	1,968	1,961	1,965	+0.2%	14,331	-	+0.82%	-	-
10/21	1,964	1,968	1,961	1,961	+0.51%	28,856	-	+0.67%	-	-
10/20	1,944	1,951	1,942	1,951	+1.72%	7,931	-	+0.26%	-	-
10/17	1,928	1,931	1,918	1,918	-1.74%	27,663	-	-1.34%	-	-
10/16	1,946	1,952	1,944	1,952	+0.36%	31,645	-	+0.46%	-	-
10/15	1,939	1,947	1,938	1,945	+0.67%	246,857	-	+0.21%	-	-
10/14	1,941	1,948	1,925	1,932	-1.98%	33,186	-	-0.41%	-	-
10/10	1,970	1,971	1,966	1,971	-0.15%	1,451	-	+1.7%	-	-
10/09	1,974	1,975	1,970	1,974	+0.66%	71,236	-	+2.07%	-	-
10/08	1,960	1,964	1,959	1,961	-0.25%	14,010	-	+1.55%	-	-
10/07	1,965	1,968	1,964	1,966	-0.05%	5,196	-	+1.97%	-	-
10/06	1,965	1,968	1,965	1,967	+0.05%	615,365	-	+2.18%	-	-
10/03	1,963	1,967	1,962	1,966	+0.2%	14,901	-	+2.24%	-	-
10/02	1,959	1,963	1,959	1,962	+0.87%	23,125	-	+2.19%	-	-
10/01	1,948	1,949	1,943	1,945	+0.05%	121,302	-	+1.46%	-	-
09/30	1,945	1,946	1,943	1,944	-0.21%	14,565	-	+1.51%	-	-
09/29	1,944	1,949	1,944	1,948	+0.93%	35,003	-	+1.88%	-	-
09/26	1,930	1,931	1,928	1,930	-0.57%	11,890	-	+1.1%	-	-
09/25	1,942	1,943	1,941	1,941	-0.46%	8,503	-	+1.84%	-	-
09/24	1,947	1,950	1,946	1,950	+0.26%	18,615	-	+2.42%	-	-
09/22	1,945	1,947	1,945	1,945	+0.36%	18,010	-	+2.26%	-	-
09/19	1,942	1,942	1,938	1,938	+0.41%	61,724	-	+2%	-	-
09/18	1,938	1,939	1,930	1,930	0%	14,941	-	+1.69%	-	-
09/17	1,929	1,936	1,929	1,930	-0.26%	52,322	-	+1.74%	-	-
09/16	1,933	1,938	1,933	1,935	+0.47%	39,078	-	+2.16%	-	-
09/12	1,926	1,927	1,925	1,926	+0.73%	2,836	-	+1.85%	-	-
09/11	1,913	1,915	1,910	1,912	+0.1%	37,911	-	+1.22%	-	-
09/10	1,907	1,911	1,907	1,910	+0.32%	22,005	-	+1.27%	-	-
09/09	1,902	1,904	1,901	1,904	+0.26%	48,743	-	+1.06%	-	-
09/08	1,900	1,901	1,897	1,899	-0.58%	13,281	-	+0.9%	-	-
09/05	1,900	1,910	1,900	1,910	+1.17%	4,761	-	+1.6%	-	-
09/04	1,888	1,891	1,888	1,888	+0.64%	49,419	-	+0.48%	-	-
09/03	1,885	1,885	1,876	1,876	-0.69%	2,261	-	-0.16%	-	-
09/02	1,887	1,892	1,887	1,889	-0.05%	7,755	-	+0.53%	-	-
09/01	1,896	1,898	1,889	1,890	-0.63%	56,929	-	+0.59%	-	-
08/29	1,901	1,904	1,901	1,902	+0.32%	4,182	-	+1.28%	-	-
08/28	1,896	1,896	1,892	1,896	+0.11%	39,900	-	+1.01%	-	-
08/27	1,895	1,896	1,894	1,894	+0.53%	2,171	-	+1.01%	-	-
08/26	1,888	1,888	1,880	1,884	-0.58%	18,499	-	+0.59%	-	-
08/25	1,894	1,895	1,892	1,895	+1.55%	12,877	-	+1.23%	-	-

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

2025/08/25～2026/01/22

株価推移

開示資料

決算

株式

チャート