ｉシェアーズ Ｓ＆Ｐ５００ 米国株 ＥＴＦとグローバルＸ ＵＳ テック・トップ２０ ＥＴＦの投資パフォーマンス比較
(1)日本株と日本株、(2)日本株と米国株、(3)米国株と米国株の株価のパフォーマンスを比較することができるページです
「ｉシェアーズ Ｓ＆Ｐ５００ 米国株 ＥＴＦ（1655）」を赤色の折れ線で表示し、「グローバルＸ ＵＳ テック・トップ２０ ＥＴＦ（2244）」を青色の折れ線で表示。
縦軸の目盛りは起点を100とした指数で表示しています。期間：１年
ｉシェアーズ Ｓ＆Ｐ５００ 米国株 ＥＴＦ：iS500米。米国株式へ分散投資。S&P500®（TTM、円建て）に高位に連動する投資成果を目指すE…
グローバルＸ ＵＳ テック・トップ２０ ＥＴＦ：自動化ロボティクス、クラウド、コンテンツプラットフォーム、eコマース、半導体のテーマに関連するビジネ…
パフォーマンス
(1)：ｉシェアーズ Ｓ＆Ｐ５００ 米国株 ＥＴＦ（1655） (2)：グローバルＸ ＵＳ テック・トップ２０ ＥＴＦ（2244）
※PF（パフォーマンス）：起点を100として何％値上がりしたかを示しています
| 日付 | (1)終値 | (2)終値 | (1)前日比 | (2)前日比 | (1)騰落率 | (2)騰落率 | (1)PF | (2)PF |
| 2025/4/3 | 583.8 | 2028 | - | - | - | - | 100 | 100 |
| 2025/4/4 | 566.5 | 1955 | -17.29 | -73 | -2.9 | -3.5 | 97.04 | 96.4 |
| 2025/4/7 | 511.1 | 1715 | -55.39 | -240 | -9.7 | -12.2 | 87.55 | 84.57 |
| 2025/4/8 | 544.4 | 1884 | +33.29 | +169 | +6.5 | +9.8 | 93.25 | 92.9 |
| 2025/4/9 | 512.2 | 1772 | -32.19 | -112 | -5.9 | -5.9 | 87.74 | 87.38 |
| 2025/4/10 | 574.9 | 2048 | +62.69 | +276 | +12.2 | +15.5 | 98.48 | 100.99 |
| 2025/4/11 | 553.4 | 1957 | -21.5 | -91 | -3.7 | -4.4 | 94.79 | 96.5 |
| 2025/4/14 | 556.8 | 1973 | +3.39 | +16 | +0.6 | +0.8 | 95.38 | 97.29 |
| 2025/4/15 | 556.8 | 1948 | ±0 | -25 | ±0 | -1.2 | 95.38 | 96.06 |
| 2025/4/16 | 546.7 | 1893 | -10.09 | -55 | -1.8 | -2.8 | 93.65 | 93.34 |
| 2025/4/17 | 548.5 | 1917 | +1.79 | +24 | +0.3 | +1.2 | 93.95 | 94.53 |
| 2025/4/18 | 544 | 1890 | -4.5 | -27 | -0.8 | -1.4 | 93.18 | 93.2 |
| 2025/4/21 | 531.8 | 1836 | -12.2 | -54 | -2.2 | -2.8 | 91.09 | 90.53 |
| 2025/4/22 | 524.4 | 1810 | -7.39 | -26 | -1.3 | -1.4 | 89.83 | 89.25 |
| 2025/4/23 | 549.7 | 1918 | +25.3 | +108 | +4.8 | +5.9 | 94.16 | 94.58 |
| 2025/4/24 | 553 | 1937 | +3.29 | +19 | +0.6 | +0.9 | 94.72 | 95.51 |
| 2025/4/25 | 571 | 2046 | +18 | +109 | +3.2 | +5.6 | 97.81 | 100.89 |
| 2025/4/28 | 570.3 | 2058 | -0.7 | +12 | -0.1 | +0.5 | 97.69 | 101.48 |
| 2025/4/30 | 570 | 2045 | -0.29 | -13 | ±0 | -0.6 | 97.64 | 100.84 |
| 2025/5/1 | 584.4 | 2120 | +14.39 | +75 | +2.5 | +3.6 | 100.1 | 104.54 |
| 2025/5/2 | 589 | 2119 | +4.6 | -1 | +0.7 | ±0 | 100.89 | 104.49 |
| 2025/5/7 | 579.7 | 2108 | -9.29 | -11 | -1.5 | -0.5 | 99.3 | 103.94 |
| 2025/5/8 | 589.9 | 2159 | +10.19 | +51 | +1.7 | +2.4 | 101.04 | 106.46 |
| 2025/5/9 | 595.1 | 2181 | +5.2 | +22 | +0.8 | +1 | 101.94 | 107.54 |
| 2025/5/12 | 605.2 | 2249 | +10.1 | +68 | +1.6 | +3.1 | 103.67 | 110.9 |
| 2025/5/13 | 621.8 | 2319 | +16.59 | +70 | +2.7 | +3.1 | 106.51 | 114.35 |
| 2025/5/14 | 624.5 | 2375 | +2.7 | +56 | +0.4 | +2.4 | 106.97 | 117.11 |
| 2025/5/15 | 617.9 | 2362 | -6.6 | -13 | -1 | -0.5 | 105.84 | 116.47 |
| 2025/5/16 | 619.6 | 2345 | +1.7 | -17 | +0.2 | -0.7 | 106.13 | 115.63 |
| 2025/5/19 | 617 | 2315 | -2.6 | -30 | -0.4 | -1.2 | 105.69 | 114.15 |
| 2025/5/20 | 619.1 | 2330 | +2.1 | +15 | +0.3 | +0.6 | 106.05 | 114.89 |
| 2025/5/21 | 612.5 | 2303 | -6.6 | -27 | -1 | -1.1 | 104.92 | 113.56 |
| 2025/5/22 | 604.5 | 2286 | -8 | -17 | -1.3 | -0.7 | 103.55 | 112.72 |
| 2025/5/23 | 603.8 | 2294 | -0.7 | +8 | -0.1 | +0.3 | 103.43 | 113.12 |
| 2025/5/26 | 605.5 | 2302 | +1.7 | +8 | +0.2 | +0.3 | 103.72 | 113.51 |
| 2025/5/27 | 606.3 | 2308 | +0.79 | +6 | +0.1 | +0.2 | 103.85 | 113.81 |
| 2025/5/28 | 616.5 | 2343 | +10.2 | +35 | +1.6 | +1.5 | 105.6 | 115.53 |
| 2025/5/29 | 629.6 | 2424 | +13.1 | +81 | +2.1 | +3.4 | 107.85 | 119.53 |
| 2025/5/30 | 613.2 | 2334 | -16.39 | -90 | -2.6 | -3.7 | 105.04 | 115.09 |
| 2025/6/2 | 607 | 2295 | -6.2 | -39 | -1 | -1.6 | 103.97 | 113.17 |
| 2025/6/3 | 610.4 | 2323 | +3.39 | +28 | +0.5 | +1.2 | 104.56 | 114.55 |
| 2025/6/4 | 620.3 | 2371 | +9.89 | +48 | +1.6 | +2 | 106.25 | 116.91 |
| 2025/6/5 | 616.3 | 2365 | -4 | -6 | -0.6 | -0.2 | 105.57 | 116.62 |
| 2025/6/6 | 619.7 | 2365 | +3.4 | ±0 | +0.5 | ±0 | 106.15 | 116.62 |
| 2025/6/9 | 624.2 | 2369 | +4.5 | +4 | +0.7 | +0.1 | 106.92 | 116.81 |
| 2025/6/10 | 626.8 | 2385 | +2.59 | +16 | +0.4 | +0.6 | 107.37 | 117.6 |
| 2025/6/11 | 631.4 | 2405 | +4.6 | +20 | +0.7 | +0.8 | 108.15 | 118.59 |
| 2025/6/12 | 623.5 | 2379 | -7.89 | -26 | -1.2 | -1 | 106.8 | 117.31 |
| 2025/6/13 | 617.5 | 2340 | -6 | -39 | -0.9 | -1.6 | 105.77 | 115.38 |
| 2025/6/16 | 624.1 | 2378 | +6.6 | +38 | +1 | +1.6 | 106.9 | 117.26 |
| 2025/6/17 | 628.6 | 2415 | +4.5 | +37 | +0.7 | +1.5 | 107.67 | 119.08 |
| 2025/6/18 | 627.7 | 2404 | -0.89 | -11 | -0.1 | -0.4 | 107.52 | 118.54 |
| 2025/6/19 | 625.3 | 2394 | -2.4 | -10 | -0.3 | -0.4 | 107.11 | 118.05 |
| 2025/6/20 | 627.2 | 2409 | +1.9 | +15 | +0.3 | +0.6 | 107.43 | 118.79 |
| 2025/6/23 | 633.7 | 2417 | +6.5 | +8 | +1 | +0.3 | 108.55 | 119.18 |
| 2025/6/24 | 637.7 | 2465 | +4 | +48 | +0.6 | +1.9 | 109.23 | 121.55 |
| 2025/6/25 | 639 | 2470 | +1.29 | +5 | +0.2 | +0.2 | 109.46 | 121.79 |
| 2025/6/26 | 637.6 | 2476 | -1.39 | +6 | -0.2 | +0.2 | 109.22 | 122.09 |
| 2025/6/27 | 641.8 | 2498 | +4.19 | +22 | +0.6 | +0.8 | 109.93 | 123.18 |
| 2025/6/30 | 644.6 | 2507 | +2.8 | +9 | +0.4 | +0.3 | 110.41 | 123.62 |
| 2025/7/1 | 642.5 | 2479 | -2.1 | -28 | -0.3 | -1.1 | 110.05 | 122.24 |
| 2025/7/2 | 645.5 | 2455 | +3 | -24 | +0.4 | -0.9 | 110.57 | 121.06 |
| 2025/7/3 | 648.2 | 2475 | +2.7 | +20 | +0.4 | +0.8 | 111.03 | 122.04 |
| 2025/7/4 | 651.8 | 2491 | +3.59 | +16 | +0.5 | +0.6 | 111.65 | 122.83 |
| 2025/7/7 | 654.1 | 2497 | +2.3 | +6 | +0.3 | +0.2 | 112.04 | 123.13 |
| 2025/7/8 | 658.1 | 2519 | +4 | +22 | +0.6 | +0.8 | 112.73 | 124.21 |
| 2025/7/9 | 660.6 | 2519 | +2.5 | ±0 | +0.3 | ±0 | 113.16 | 124.21 |
| 2025/7/10 | 659.6 | 2526 | -1 | +7 | -0.1 | +0.2 | 112.98 | 124.56 |
| 2025/7/11 | 664.8 | 2544 | +5.19 | +18 | +0.7 | +0.7 | 113.87 | 125.44 |
| 2025/7/14 | 662.5 | 2542 | -2.29 | -2 | -0.3 | ±0 | 113.48 | 125.35 |
| 2025/7/15 | 670.8 | 2587 | +8.29 | +45 | +1.2 | +1.7 | 114.9 | 127.56 |
| 2025/7/16 | 669.5 | 2594 | -1.29 | +7 | -0.1 | +0.2 | 114.68 | 127.91 |
| 2025/7/17 | 673.7 | 2624 | +4.2 | +30 | +0.6 | +1.1 | 115.4 | 129.39 |
| 2025/7/18 | 678.8 | 2641 | +5.09 | +17 | +0.7 | +0.6 | 116.27 | 130.23 |
| 2025/7/22 | 673.5 | 2634 | -5.29 | -7 | -0.7 | -0.2 | 115.36 | 129.88 |
| 2025/7/23 | 671.4 | 2603 | -2.1 | -31 | -0.3 | -1.1 | 115.01 | 128.35 |
| 2025/7/24 | 672.6 | 2604 | +1.2 | +1 | +0.1 | ±0 | 115.21 | 128.4 |
| 2025/7/25 | 677.5 | 2621 | +4.89 | +17 | +0.7 | +0.6 | 116.05 | 129.24 |
| 2025/7/28 | 687.1 | 2673 | +9.6 | +52 | +1.4 | +1.9 | 117.69 | 131.8 |
| 2025/7/29 | 685.6 | 2680 | -1.5 | +7 | -0.2 | +0.2 | 117.44 | 132.15 |
| 2025/7/30 | 682.6 | 2674 | -3 | -6 | -0.4 | -0.2 | 116.92 | 131.85 |
| 2025/7/31 | 690.6 | 2729 | +8 | +55 | +1.1 | +2 | 118.29 | 134.57 |
| 2025/8/1 | 687.6 | 2685 | -3 | -44 | -0.4 | -1.6 | 117.78 | 132.4 |
| 2025/8/4 | 669 | 2605 | -18.6 | -80 | -2.7 | -2.9 | 114.59 | 128.45 |
| 2025/8/5 | 674.5 | 2646 | +5.5 | +41 | +0.8 | +1.5 | 115.54 | 130.47 |
| 2025/8/6 | 674 | 2637 | -0.5 | -9 | ±0 | -0.3 | 115.45 | 130.03 |
| 2025/8/7 | 676.3 | 2671 | +2.29 | +34 | +0.3 | +1.2 | 115.84 | 131.71 |
| 2025/8/8 | 673.4 | 2687 | -2.89 | +16 | -0.4 | +0.5 | 115.35 | 132.5 |
| 2025/8/12 | 681 | 2713 | +7.6 | +26 | +1.1 | +0.9 | 116.65 | 133.78 |
| 2025/8/13 | 685.3 | 2755 | +4.29 | +42 | +0.6 | +1.5 | 117.39 | 135.85 |
| 2025/8/14 | 679.3 | 2712 | -6 | -43 | -0.8 | -1.5 | 116.36 | 133.73 |
| 2025/8/15 | 686.3 | 2741 | +7 | +29 | +1 | +1 | 117.56 | 135.16 |
| 2025/8/18 | 684.1 | 2728 | -2.19 | -13 | -0.3 | -0.4 | 117.18 | 134.52 |
| 2025/8/19 | 684.7 | 2712 | +0.6 | -16 | ±0 | -0.5 | 117.28 | 133.73 |
| 2025/8/20 | 678.2 | 2632 | -6.5 | -80 | -0.9 | -2.9 | 116.17 | 129.78 |
| 2025/8/21 | 679.7 | 2647 | +1.5 | +15 | +0.2 | +0.5 | 116.43 | 130.52 |
| 2025/8/22 | 679.8 | 2634 | +0.09 | -13 | ±0 | -0.4 | 116.44 | 129.88 |
| 2025/8/25 | 685 | 2672 | +5.2 | +38 | +0.7 | +1.4 | 117.33 | 131.76 |
| 2025/8/26 | 685 | 2676 | ±0 | +4 | ±0 | +0.1 | 117.33 | 131.95 |
| 2025/8/27 | 688.1 | 2699 | +3.1 | +23 | +0.4 | +0.8 | 117.87 | 133.09 |
| 2025/8/28 | 686.7 | 2676 | -1.39 | -23 | -0.2 | -0.8 | 117.63 | 131.95 |
| 2025/8/29 | 687 | 2692 | +0.29 | +16 | ±0 | +0.5 | 117.68 | 132.74 |
| 2025/9/1 | 682.6 | 2641 | -4.39 | -51 | -0.6 | -1.8 | 116.92 | 130.23 |
| 2025/9/2 | 687.3 | 2667 | +4.69 | +26 | +0.6 | +0.9 | 117.73 | 131.51 |
| 2025/9/3 | 687.3 | 2670 | ±0 | +3 | ±0 | +0.1 | 117.73 | 131.66 |
| 2025/9/4 | 688.2 | 2675 | +0.9 | +5 | +0.1 | +0.1 | 117.88 | 131.9 |
| 2025/9/5 | 696 | 2727 | +7.79 | +52 | +1.1 | +1.9 | 119.22 | 134.47 |
| 2025/9/8 | 692.7 | 2723 | -3.29 | -4 | -0.4 | -0.1 | 118.65 | 134.27 |
| 2025/9/9 | 689.2 | 2722 | -3.5 | -1 | -0.5 | ±0 | 118.05 | 134.22 |
| 2025/9/10 | 694.2 | 2748 | +5 | +26 | +0.7 | +0.9 | 118.91 | 135.5 |
| 2025/9/11 | 695 | 2769 | +0.79 | +21 | +0.1 | +0.7 | 119.05 | 136.54 |
| 2025/9/12 | 699.1 | 2764 | +4.1 | -5 | +0.5 | -0.1 | 119.75 | 136.29 |
| 2025/9/16 | 701 | 2816 | +1.89 | +52 | +0.2 | +1.8 | 120.08 | 138.86 |
| 2025/9/17 | 696.9 | 2807 | -4.1 | -9 | -0.5 | -0.3 | 119.37 | 138.41 |
| 2025/9/18 | 703.6 | 2841 | +6.7 | +34 | +0.9 | +1.2 | 120.52 | 140.09 |
| 2025/9/19 | 706 | 2837 | +2.39 | -4 | +0.3 | -0.1 | 120.93 | 139.89 |
| 2025/9/22 | 710.1 | 2864 | +4.1 | +27 | +0.5 | +0.9 | 121.63 | 141.22 |
| 2025/9/24 | 710.2 | 2875 | +0.1 | +11 | ±0 | +0.3 | 121.65 | 141.77 |
| 2025/9/25 | 711.5 | 2880 | +1.29 | +5 | +0.1 | +0.1 | 121.87 | 142.01 |
| 2025/9/26 | 713.8 | 2876 | +2.29 | -4 | +0.3 | -0.1 | 122.27 | 141.81 |
| 2025/9/29 | 715.7 | 2881 | +1.9 | +5 | +0.2 | +0.1 | 122.59 | 142.06 |
| 2025/9/30 | 711.3 | 2860 | -4.4 | -21 | -0.6 | -0.7 | 121.84 | 141.03 |
| 2025/10/1 | 706.4 | 2830 | -4.89 | -30 | -0.6 | -1 | 121 | 139.55 |
| 2025/10/2 | 712.1 | 2872 | +5.7 | +42 | +0.8 | +1.4 | 121.98 | 141.62 |
| 2025/10/3 | 716.7 | 2890 | +4.6 | +18 | +0.6 | +0.6 | 122.76 | 142.5 |
| 2025/10/6 | 729.3 | 2911 | +12.59 | +21 | +1.7 | +0.7 | 124.92 | 143.54 |
| 2025/10/7 | 731.3 | 2954 | +2 | +43 | +0.2 | +1.4 | 125.27 | 145.66 |
| 2025/10/8 | 737.7 | 2972 | +6.4 | +18 | +0.8 | +0.6 | 126.36 | 146.55 |
| 2025/10/9 | 744.3 | 3026 | +6.59 | +54 | +0.8 | +1.8 | 127.49 | 149.21 |
| 2025/10/10 | 743.4 | 3031 | -0.89 | +5 | -0.1 | +0.1 | 127.34 | 149.46 |
| 2025/10/14 | 723.5 | 2922 | -19.89 | -109 | -2.6 | -3.5 | 123.93 | 144.08 |
| 2025/10/15 | 728 | 2932 | +4.5 | +10 | +0.6 | +0.3 | 124.7 | 144.58 |
| 2025/10/16 | 728.9 | 2953 | +0.89 | +21 | +0.1 | +0.7 | 124.85 | 145.61 |
| 2025/10/17 | 712.7 | 2877 | -16.19 | -76 | -2.2 | -2.5 | 122.08 | 141.86 |
| 2025/10/20 | 726.7 | 2960 | +14 | +83 | +1.9 | +2.8 | 124.48 | 145.96 |
| 2025/10/21 | 734.4 | 3006 | +7.69 | +46 | +1 | +1.5 | 125.8 | 148.22 |
| 2025/10/22 | 738.6 | 3025 | +4.2 | +19 | +0.5 | +0.6 | 126.52 | 149.16 |
| 2025/10/23 | 736.2 | 2994 | -2.39 | -31 | -0.3 | -1 | 126.1 | 147.63 |
| 2025/10/24 | 745.3 | 3070 | +9.09 | +76 | +1.2 | +2.5 | 127.66 | 151.38 |
| 2025/10/27 | 756 | 3135 | +10.7 | +65 | +1.4 | +2.1 | 129.5 | 154.59 |
| 2025/10/28 | 752.3 | 3136 | -3.7 | +1 | -0.4 | ±0 | 128.86 | 154.64 |
| 2025/10/29 | 758.9 | 3195 | +6.6 | +59 | +0.8 | +1.8 | 129.99 | 157.54 |
| 2025/10/30 | 759.8 | 3209 | +0.89 | +14 | +0.1 | +0.4 | 130.15 | 158.23 |
| 2025/10/31 | 763.3 | 3216 | +3.5 | +7 | +0.4 | +0.2 | 130.75 | 158.58 |
| 2025/11/4 | 751.9 | 3154 | -11.39 | -62 | -1.4 | -1.9 | 128.79 | 155.52 |
| 2025/11/5 | 750 | 3119 | -1.89 | -35 | -0.2 | -1.1 | 128.47 | 153.8 |
| 2025/11/6 | 753.7 | 3160 | +3.7 | +41 | +0.4 | +1.3 | 129.1 | 155.82 |
| 2025/11/7 | 745.8 | 3090 | -7.9 | -70 | -1 | -2.2 | 127.75 | 152.37 |
| 2025/11/10 | 752.5 | 3120 | +6.7 | +30 | +0.8 | +0.9 | 128.9 | 153.85 |
| 2025/11/11 | 759.3 | 3155 | +6.79 | +35 | +0.9 | +1.1 | 130.06 | 155.57 |
| 2025/11/12 | 766.1 | 3168 | +6.8 | +13 | +0.8 | +0.4 | 131.23 | 156.21 |
| 2025/11/13 | 767.6 | 3150 | +1.5 | -18 | +0.1 | -0.5 | 131.48 | 155.33 |
| 2025/11/14 | 750.7 | 3038 | -16.89 | -112 | -2.2 | -3.5 | 128.59 | 149.8 |
| 2025/11/17 | 754.9 | 3068 | +4.19 | +30 | +0.5 | +0.9 | 129.31 | 151.28 |
| 2025/11/18 | 743.1 | 3006 | -11.79 | -62 | -1.5 | -2 | 127.29 | 148.22 |
| 2025/11/19 | 741.3 | 2978 | -1.8 | -28 | -0.2 | -0.9 | 126.98 | 146.84 |
| 2025/11/20 | 764.2 | 3120 | +22.9 | +142 | +3 | +4.7 | 130.9 | 153.85 |
| 2025/11/21 | 743 | 2955 | -21.2 | -165 | -2.7 | -5.2 | 127.27 | 145.71 |
| 2025/11/25 | 758 | 3061 | +15 | +106 | +2 | +3.5 | 129.84 | 150.94 |
| 2025/11/26 | 763.8 | 3090 | +5.79 | +29 | +0.7 | +0.9 | 130.83 | 152.37 |
| 2025/11/27 | 768 | 3103 | +4.2 | +13 | +0.5 | +0.4 | 131.55 | 153.01 |
| 2025/11/28 | 773.2 | 3114 | +5.2 | +11 | +0.6 | +0.3 | 132.44 | 153.55 |
| 2025/12/1 | 764.1 | 3077 | -9.1 | -37 | -1.1 | -1.1 | 130.88 | 151.73 |
| 2025/12/2 | 765.4 | 3094 | +1.29 | +17 | +0.1 | +0.5 | 131.11 | 152.56 |
| 2025/12/3 | 768.3 | 3123 | +2.89 | +29 | +0.3 | +0.9 | 131.6 | 153.99 |
| 2025/12/4 | 768.4 | 3127 | +0.1 | +4 | ±0 | +0.1 | 131.62 | 154.19 |
| 2025/12/5 | 766.9 | 3137 | -1.5 | +10 | -0.1 | +0.3 | 131.36 | 154.68 |
| 2025/12/8 | 770.9 | 3165 | +4 | +28 | +0.5 | +0.8 | 132.05 | 156.07 |
| 2025/12/9 | 772.1 | 3160 | +1.2 | -5 | +0.1 | -0.1 | 132.25 | 155.82 |
| 2025/12/10 | 774.5 | 3183 | +2.39 | +23 | +0.3 | +0.7 | 132.67 | 156.95 |
| 2025/12/11 | 769.2 | 3131 | -5.29 | -52 | -0.6 | -1.6 | 131.76 | 154.39 |
| 2025/12/12 | 777 | 3148 | +7.79 | +17 | +1 | +0.5 | 133.09 | 155.23 |
| 2025/12/15 | 766.3 | 3079 | -10.7 | -69 | -1.3 | -2.1 | 131.26 | 151.82 |
| 2025/12/16 | 758.6 | 3019 | -7.69 | -60 | -1 | -1.9 | 129.94 | 148.87 |
| 2025/12/17 | 763.5 | 3085 | +4.89 | +66 | +0.6 | +2.1 | 130.78 | 152.12 |
| 2025/12/18 | 757.9 | 3025 | -5.6 | -60 | -0.7 | -1.9 | 129.82 | 149.16 |
| 2025/12/19 | 763.3 | 3086 | +5.39 | +61 | +0.7 | +2 | 130.75 | 152.17 |
| 2025/12/22 | 777.5 | 3178 | +14.2 | +92 | +1.8 | +2.9 | 133.18 | 156.71 |
| 2025/12/23 | 774.8 | 3149 | -2.7 | -29 | -0.3 | -0.9 | 132.72 | 155.28 |
| 2025/12/24 | 776.2 | 3169 | +1.4 | +20 | +0.1 | +0.6 | 132.96 | 156.26 |
| 2025/12/25 | 779.4 | 3179 | +3.19 | +10 | +0.4 | +0.3 | 133.5 | 156.76 |
| 2025/12/26 | 781.5 | 3188 | +2.1 | +9 | +0.2 | +0.2 | 133.86 | 157.2 |
| 2025/12/29 | 781.6 | 3177 | +0.1 | -11 | ±0 | -0.3 | 133.88 | 156.66 |
| 2025/12/30 | 778.5 | 3158 | -3.1 | -19 | -0.3 | -0.5 | 133.35 | 155.72 |
| 2026/1/5 | 779.7 | 3145 | +1.2 | -13 | +0.1 | -0.4 | 133.56 | 155.08 |
| 2026/1/6 | 780.9 | 3167 | +1.19 | +22 | +0.1 | +0.6 | 133.76 | 156.16 |
| 2026/1/7 | 784.2 | 3177 | +3.3 | +10 | +0.4 | +0.3 | 134.33 | 156.66 |
| 2026/1/8 | 780.4 | 3160 | -3.8 | -17 | -0.4 | -0.5 | 133.68 | 155.82 |
| 2026/1/9 | 786.5 | 3173 | +6.1 | +13 | +0.7 | +0.4 | 134.72 | 156.46 |
| 2026/1/13 | 799.7 | 3238 | +13.2 | +65 | +1.6 | +2 | 136.98 | 159.66 |
| 2026/1/14 | 799.3 | 3224 | -0.4 | -14 | ±0 | -0.4 | 136.91 | 158.97 |
| 2026/1/15 | 795.3 | 3173 | -4 | -51 | -0.5 | -1.5 | 136.23 | 156.46 |
| 2026/1/16 | 796.7 | 3190 | +1.4 | +17 | +0.1 | +0.5 | 136.47 | 157.3 |
| 2026/1/19 | 785 | 3121 | -11.7 | -69 | -1.4 | -2.1 | 134.46 | 153.9 |
| 2026/1/20 | 785 | 3115 | ±0 | -6 | ±0 | -0.1 | 134.46 | 153.6 |
| 2026/1/21 | 779.7 | 3099 | -5.29 | -16 | -0.6 | -0.5 | 133.56 | 152.81 |
| 2026/1/22 | 790.3 | 3128 | +10.59 | +29 | +1.3 | +0.9 | 135.37 | 154.24 |
| 2026/1/23 | 794.3 | 3183 | +4 | +55 | +0.5 | +1.7 | 136.06 | 156.95 |
| 2026/1/26 | 770.1 | 3093 | -24.19 | -90 | -3 | -2.8 | 131.91 | 152.51 |
| 2026/1/27 | 778.7 | 3143 | +8.6 | +50 | +1.1 | +1.6 | 133.38 | 154.98 |
| 2026/1/28 | 773.9 | 3143 | -4.8 | ±0 | -0.6 | ±0 | 132.56 | 154.98 |
| 2026/1/29 | 773.6 | 3136 | -0.29 | -7 | ±0 | -0.2 | 132.51 | 154.64 |
| 2026/1/30 | 769.5 | 3067 | -4.1 | -69 | -0.5 | -2.2 | 131.81 | 151.23 |
| 2026/2/2 | 766.1 | 2999 | -3.39 | -68 | -0.4 | -2.2 | 131.23 | 147.88 |
| 2026/2/3 | 785.4 | 3125 | +19.29 | +126 | +2.5 | +4.2 | 134.53 | 154.09 |
| 2026/2/4 | 782.3 | 3049 | -3.1 | -76 | -0.3 | -2.4 | 134 | 150.35 |
| 2026/2/5 | 780.6 | 2972 | -1.69 | -77 | -0.2 | -2.5 | 133.71 | 146.55 |
| 2026/2/6 | 766.7 | 2895 | -13.89 | -77 | -1.7 | -2.5 | 131.33 | 142.75 |
| 2026/2/9 | 780.1 | 2977 | +13.39 | +82 | +1.7 | +2.8 | 133.62 | 146.79 |
| 2026/2/10 | 777.5 | 2988 | -2.6 | +11 | -0.3 | +0.3 | 133.18 | 147.34 |
| 2026/2/12 | 769.1 | 2940 | -8.39 | -48 | -1 | -1.6 | 131.74 | 144.97 |
| 2026/2/13 | 751.1 | 2845 | -18 | -95 | -2.3 | -3.2 | 128.66 | 140.29 |
| 2026/2/16 | 753.7 | 2847 | +2.6 | +2 | +0.3 | ±0 | 129.1 | 140.38 |
| 2026/2/17 | 748.3 | 2807 | -5.4 | -40 | -0.7 | -1.4 | 128.18 | 138.41 |
| 2026/2/18 | 757.1 | 2863 | +8.8 | +56 | +1.1 | +1.9 | 129.68 | 141.17 |
| 2026/2/19 | 768.4 | 2923 | +11.29 | +60 | +1.4 | +2 | 131.62 | 144.13 |
| 2026/2/20 | 768.7 | 2924 | +0.3 | +1 | ±0 | ±0 | 131.67 | 144.18 |
| 2026/2/24 | 764.3 | 2906 | -4.4 | -18 | -0.5 | -0.6 | 130.92 | 143.29 |
| 2026/2/25 | 771.8 | 2936 | +7.5 | +30 | +0.9 | +1 | 132.2 | 144.77 |
| 2026/2/26 | 779 | 2982 | +7.2 | +46 | +0.9 | +1.5 | 133.44 | 147.04 |
| 2026/2/27 | 772.5 | 2932 | -6.5 | -50 | -0.8 | -1.6 | 132.32 | 144.58 |
| 2026/3/2 | 768.9 | 2906 | -3.6 | -26 | -0.4 | -0.8 | 131.71 | 143.29 |
| 2026/3/3 | 772.8 | 2934 | +3.89 | +28 | +0.5 | +0.9 | 132.37 | 144.67 |
| 2026/3/4 | 768.6 | 2896 | -4.19 | -38 | -0.5 | -1.2 | 131.65 | 142.8 |
| 2026/3/5 | 774.2 | 2974 | +5.6 | +78 | +0.7 | +2.6 | 132.61 | 146.65 |
| 2026/3/6 | 776.6 | 3007 | +2.39 | +33 | +0.3 | +1.1 | 133.03 | 148.27 |
| 2026/3/9 | 758.4 | 2908 | -18.2 | -99 | -2.3 | -3.2 | 129.91 | 143.39 |
| 2026/3/10 | 769.8 | 2988 | +11.39 | +80 | +1.5 | +2.7 | 131.86 | 147.34 |
| 2026/3/11 | 772.9 | 3005 | +3.1 | +17 | +0.4 | +0.5 | 132.39 | 148.18 |
| 2026/3/12 | 769.5 | 3004 | -3.39 | -1 | -0.4 | ±0 | 131.81 | 148.13 |
| 2026/3/13 | 766.7 | 2974 | -2.79 | -30 | -0.3 | -0.9 | 131.33 | 146.65 |
| 2026/3/16 | 764.8 | 2970 | -1.9 | -4 | -0.2 | -0.1 | 131 | 146.45 |
| 2026/3/17 | 766.1 | 2974 | +1.3 | +4 | +0.1 | +0.1 | 131.23 | 146.65 |
| 2026/3/18 | 772.1 | 3026 | +6 | +52 | +0.7 | +1.7 | 132.25 | 149.21 |
| 2026/3/19 | 761.2 | 2969 | -10.89 | -57 | -1.4 | -1.8 | 130.39 | 146.4 |
| 2026/3/23 | 743.8 | 2875 | -17.4 | -94 | -2.2 | -3.1 | 127.41 | 141.77 |
| 2026/3/24 | 749.6 | 2932 | +5.8 | +57 | +0.7 | +1.9 | 128.4 | 144.58 |
| 2026/3/25 | 754.8 | 2940 | +5.19 | +8 | +0.6 | +0.2 | 129.29 | 144.97 |
| 2026/3/26 | 754.3 | 2928 | -0.5 | -12 | ±0 | -0.4 | 129.21 | 144.38 |
| 2026/3/27 | 749.3 | 2869 | -5 | -59 | -0.6 | -2 | 128.35 | 141.47 |
| 2026/3/30 | 733.7 | 2789 | -15.59 | -80 | -2 | -2.7 | 125.68 | 137.52 |
| 2026/3/31 | 734.5 | 2757 | +0.79 | -32 | +0.1 | -1.1 | 125.81 | 135.95 |
| 2026/4/1 | 749.6 | 2875 | +15.1 | +118 | +2 | +4.2 | 128.4 | 141.77 |
| 2026/4/2 | 743.8 | 2838 | -5.8 | -37 | -0.7 | -1.2 | 127.41 | 139.94 |
| 2026/4/3 | 756 | 2889 | +12.2 | +51 | +1.6 | +1.7 | 129.5 | 142.46 |
| 日付 | (1)終値 | (2)終値 | (1)前日比 | (2)前日比 | (1)騰落率 | (2)騰落率 | (1)PF | (2)PF |
Copyright (c) 2014 かぶれん. All Rights Reserved. プライバシーポリシー