ｉシェアーズ Ｓ＆Ｐ５００ 米国株 ＥＴＦとバンガード トータル ストック マーケット 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、「バンガード トータル ストック マーケット ETF（vti）」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…
バンガード トータル ストック マーケット ETF：
パフォーマンス
(1)：ｉシェアーズ Ｓ＆Ｐ５００ 米国株 ＥＴＦ（1655） (2)：バンガード トータル ストック マーケット ETF（）
※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 |
| 2025/4/9 | 512.2 | 39344.9 | - | - | - | - | 100 | 100 |
| 2025/4/10 | 574.9 | 36991.5 | +62.69 | -2353.4 | +12.2 | -5.9 | 112.24 | 94.02 |
| 2025/4/11 | 553.4 | 37369.9 | -21.5 | +378.4 | -3.7 | +1 | 108.04 | 94.98 |
| 2025/4/14 | 556.8 | 37553 | +3.39 | +183.09 | +0.6 | +0.4 | 108.71 | 95.45 |
| 2025/4/15 | 556.8 | 37541.6 | ±0 | -11.4 | ±0 | ±0 | 108.71 | 95.42 |
| 2025/4/16 | 546.7 | 36392.5 | -10.09 | -1149.09 | -1.8 | -3 | 106.74 | 92.5 |
| 2025/4/17 | 548.5 | 36649.2 | +1.79 | +256.69 | +0.3 | +0.7 | 107.09 | 93.15 |
| 2025/4/21 | 531.8 | 35367.5 | -16.7 | -1281.69 | -3 | -3.4 | 103.83 | 89.89 |
| 2025/4/22 | 524.4 | 36716.7 | -7.39 | +1349.19 | -1.3 | +3.8 | 102.38 | 93.32 |
| 2025/4/23 | 549.7 | 37496.6 | +25.3 | +779.9 | +4.8 | +2.1 | 107.32 | 95.3 |
| 2025/4/24 | 553 | 38167 | +3.29 | +670.4 | +0.6 | +1.7 | 107.97 | 97.01 |
| 2025/4/25 | 571 | 38653.5 | +18 | +486.5 | +3.2 | +1.2 | 111.48 | 98.24 |
| 2025/4/28 | 570.3 | 38284.5 | -0.7 | -369 | -0.1 | -0.9 | 111.34 | 97.3 |
| 2025/4/30 | 570 | 38782 | -0.29 | +497.5 | ±0 | +1.2 | 111.28 | 98.57 |
| 2025/5/1 | 584.4 | 39664.8 | +14.39 | +882.8 | +2.5 | +2.2 | 114.1 | 100.81 |
| 2025/5/2 | 589 | 40187.9 | +4.6 | +523.09 | +0.7 | +1.3 | 114.99 | 102.14 |
| 2025/5/7 | 579.7 | 39471.2 | -9.29 | -716.7 | -1.5 | -1.7 | 113.18 | 100.32 |
| 2025/5/8 | 589.9 | 40378 | +10.19 | +906.8 | +1.7 | +2.2 | 115.17 | 102.63 |
| 2025/5/9 | 595.1 | 40159.2 | +5.2 | -218.8 | +0.8 | -0.5 | 116.19 | 102.07 |
| 2025/5/12 | 605.2 | 42381 | +10.1 | +2221.8 | +1.6 | +5.5 | 118.16 | 107.72 |
| 2025/5/13 | 621.8 | 42409.9 | +16.59 | +28.9 | +2.7 | ±0 | 121.4 | 107.79 |
| 2025/5/14 | 624.5 | 42193.2 | +2.7 | -216.7 | +0.4 | -0.5 | 121.93 | 107.24 |
| 2025/5/15 | 617.9 | 42071.1 | -6.6 | -122.09 | -1 | -0.2 | 120.64 | 106.93 |
| 2025/5/16 | 619.6 | 42459.9 | +1.7 | +388.8 | +0.2 | +0.9 | 120.97 | 107.92 |
| 2025/5/19 | 617 | 42175.6 | -2.6 | -284.3 | -0.4 | -0.6 | 120.46 | 107.19 |
| 2025/5/20 | 619.1 | 41924.8 | +2.1 | -250.79 | +0.3 | -0.5 | 120.87 | 106.56 |
| 2025/5/21 | 612.5 | 40962.1 | -6.6 | -962.7 | -1 | -2.2 | 119.58 | 104.11 |
| 2025/5/22 | 604.5 | 41069.5 | -8 | +107.4 | -1.3 | +0.2 | 118.02 | 104.38 |
| 2025/5/23 | 603.8 | 40384.8 | -0.7 | -684.69 | -0.1 | -1.6 | 117.88 | 102.64 |
| 2025/5/27 | 606.3 | 41727.8 | +2.5 | +1343 | +0.4 | +3.3 | 118.37 | 106.06 |
| 2025/5/28 | 616.5 | 41634.7 | +10.2 | -93.1 | +1.6 | -0.2 | 120.36 | 105.82 |
| 2025/5/29 | 629.6 | 41575 | +13.1 | -59.69 | +2.1 | -0.1 | 122.92 | 105.67 |
| 2025/5/30 | 613.2 | 41468 | -16.39 | -107 | -2.6 | -0.2 | 119.72 | 105.4 |
| 2025/6/2 | 607 | 41330.6 | -6.2 | -137.4 | -1 | -0.3 | 118.51 | 105.05 |
| 2025/6/3 | 610.4 | 41992.9 | +3.39 | +662.3 | +0.5 | +1.6 | 119.17 | 106.73 |
| 2025/6/4 | 620.3 | 41637.5 | +9.89 | -355.4 | +1.6 | -0.8 | 121.11 | 105.83 |
| 2025/6/5 | 616.3 | 41633.5 | -4 | -4 | -0.6 | ±0 | 120.32 | 105.82 |
| 2025/6/6 | 619.7 | 42482.5 | +3.4 | +849 | +0.5 | +2 | 120.99 | 107.97 |
| 2025/6/9 | 624.2 | 42451.6 | +4.5 | -30.9 | +0.7 | ±0 | 121.87 | 107.9 |
| 2025/6/10 | 626.8 | 42768.8 | +2.59 | +317.2 | +0.4 | +0.7 | 122.37 | 108.7 |
| 2025/6/11 | 631.4 | 42554.9 | +4.6 | -213.9 | +0.7 | -0.5 | 123.27 | 108.16 |
| 2025/6/12 | 623.5 | 42403.4 | -7.89 | -151.5 | -1.2 | -0.3 | 121.73 | 107.77 |
| 2025/6/13 | 617.5 | 42014.2 | -6 | -389.2 | -0.9 | -0.9 | 120.56 | 106.78 |
| 2025/6/16 | 624.1 | 42659.8 | +6.6 | +645.6 | +1 | +1.5 | 121.85 | 108.43 |
| 2025/6/17 | 628.6 | 42453.1 | +4.5 | -206.7 | +0.7 | -0.4 | 122.73 | 107.9 |
| 2025/6/18 | 627.7 | 42429 | -0.89 | -24.09 | -0.1 | ±0 | 122.55 | 107.84 |
| 2025/6/20 | 627.2 | 42649.7 | -0.5 | +220.69 | ±0 | +0.5 | 122.45 | 108.4 |
| 2025/6/23 | 633.7 | 43047.5 | +6.5 | +397.8 | +1 | +0.9 | 123.72 | 109.41 |
| 2025/6/24 | 637.7 | 43160.8 | +4 | +113.3 | +0.6 | +0.2 | 124.5 | 109.7 |
| 2025/6/25 | 639 | 43221.8 | +1.29 | +61 | +0.2 | +0.1 | 124.76 | 109.85 |
| 2025/6/26 | 637.6 | 43342.7 | -1.39 | +120.89 | -0.2 | +0.2 | 124.48 | 110.16 |
| 2025/6/27 | 641.8 | 43651.5 | +4.19 | +308.8 | +0.6 | +0.7 | 125.3 | 110.95 |
| 2025/6/30 | 644.6 | 43654.3 | +2.8 | +2.8 | +0.4 | ±0 | 125.85 | 110.95 |
| 2025/7/1 | 642.5 | 43461.8 | -2.1 | -192.5 | -0.3 | -0.4 | 125.44 | 110.46 |
| 2025/7/2 | 645.5 | 43766.4 | +3 | +304.59 | +0.4 | +0.7 | 126.02 | 111.24 |
| 2025/7/3 | 648.2 | 44522.4 | +2.7 | +756 | +0.4 | +1.7 | 126.55 | 113.16 |
| 2025/7/7 | 654.1 | 44498.8 | +5.89 | -23.59 | +0.9 | ±0 | 127.7 | 113.1 |
| 2025/7/8 | 658.1 | 44664.1 | +4 | +165.29 | +0.6 | +0.3 | 128.48 | 113.52 |
| 2025/7/9 | 660.6 | 44856.7 | +2.5 | +192.59 | +0.3 | +0.4 | 128.97 | 114.01 |
| 2025/7/10 | 659.6 | 44969 | -1 | +112.3 | -0.1 | +0.2 | 128.78 | 114.29 |
| 2025/7/11 | 664.8 | 45123.5 | +5.19 | +154.5 | +0.7 | +0.3 | 129.79 | 114.69 |
| 2025/7/14 | 662.5 | 45328.5 | -2.29 | +205 | -0.3 | +0.4 | 129.34 | 115.21 |
| 2025/7/15 | 670.8 | 45438.8 | +8.29 | +110.3 | +1.2 | +0.2 | 130.96 | 115.49 |
| 2025/7/16 | 669.5 | 45298.5 | -1.29 | -140.3 | -0.1 | -0.3 | 130.71 | 115.13 |
| 2025/7/17 | 673.7 | 45815.4 | +4.2 | +516.9 | +0.6 | +1.1 | 131.53 | 116.45 |
| 2025/7/18 | 678.8 | 45848.1 | +5.09 | +32.69 | +0.7 | ±0 | 132.53 | 116.53 |
| 2025/7/22 | 673.5 | 45293.2 | -5.29 | -554.9 | -0.7 | -1.2 | 131.49 | 115.12 |
| 2025/7/23 | 671.4 | 45633.7 | -2.1 | +340.5 | -0.3 | +0.7 | 131.08 | 115.98 |
| 2025/7/24 | 672.6 | 45813.5 | +1.2 | +179.8 | +0.1 | +0.3 | 131.32 | 116.44 |
| 2025/7/25 | 677.5 | 46178.2 | +4.89 | +364.69 | +0.7 | +0.7 | 132.27 | 117.37 |
| 2025/7/28 | 687.1 | 46458.3 | +9.6 | +280.1 | +1.4 | +0.6 | 134.15 | 118.08 |
| 2025/7/29 | 685.6 | 46283.3 | -1.5 | -175 | -0.2 | -0.3 | 133.85 | 117.63 |
| 2025/7/30 | 682.6 | 46540.1 | -3 | +256.79 | -0.4 | +0.5 | 133.27 | 118.29 |
| 2025/7/31 | 690.6 | 46720.9 | +8 | +180.8 | +1.1 | +0.3 | 134.83 | 118.75 |
| 2025/8/1 | 687.6 | 44952.4 | -3 | -1768.5 | -0.4 | -3.7 | 134.24 | 114.25 |
| 2025/8/4 | 669 | 45555.7 | -18.6 | +603.29 | -2.7 | +1.3 | 130.61 | 115.79 |
| 2025/8/5 | 674.5 | 45499.4 | +5.5 | -56.29 | +0.8 | -0.1 | 131.69 | 115.64 |
| 2025/8/6 | 674 | 45735.2 | -0.5 | +235.79 | ±0 | +0.5 | 131.59 | 116.24 |
| 2025/8/7 | 676.3 | 45619.1 | +2.29 | -116.09 | +0.3 | -0.2 | 132.04 | 115.95 |
| 2025/8/8 | 673.4 | 46123.8 | -2.89 | +504.7 | -0.4 | +1.1 | 131.47 | 117.23 |
| 2025/8/12 | 681 | 46609 | +7.6 | +485.19 | +1.1 | +1 | 132.96 | 118.46 |
| 2025/8/13 | 685.3 | 46658.1 | +4.29 | +49.09 | +0.6 | +0.1 | 133.8 | 118.59 |
| 2025/8/14 | 679.3 | 46742.2 | -6 | +84.09 | -0.8 | +0.1 | 132.62 | 118.8 |
| 2025/8/15 | 686.3 | 46468.2 | +7 | -274 | +1 | -0.5 | 133.99 | 118.1 |
| 2025/8/18 | 684.1 | 46669.9 | -2.19 | +201.7 | -0.3 | +0.4 | 133.56 | 118.62 |
| 2025/8/19 | 684.7 | 46317.8 | +0.6 | -352.09 | ±0 | -0.7 | 133.68 | 117.72 |
| 2025/8/20 | 678.2 | 46106.7 | -6.5 | -211.1 | -0.9 | -0.4 | 132.41 | 117.19 |
| 2025/8/21 | 679.7 | 46274.9 | +1.5 | +168.2 | +0.2 | +0.3 | 132.7 | 117.61 |
| 2025/8/22 | 679.8 | 46630.4 | +0.09 | +355.5 | ±0 | +0.7 | 132.72 | 118.52 |
| 2025/8/25 | 685 | 46645.9 | +5.2 | +15.5 | +0.7 | ±0 | 133.74 | 118.56 |
| 2025/8/26 | 685 | 46753.3 | ±0 | +107.4 | ±0 | +0.2 | 133.74 | 118.83 |
| 2025/8/27 | 688.1 | 46881.4 | +3.1 | +128.09 | +0.4 | +0.2 | 134.34 | 119.15 |
| 2025/8/28 | 686.7 | 46909.9 | -1.39 | +28.5 | -0.2 | ±0 | 134.07 | 119.23 |
| 2025/8/29 | 687 | 46634.6 | +0.29 | -275.3 | ±0 | -0.5 | 134.13 | 118.53 |
| 2025/9/2 | 687.3 | 46749.1 | +0.29 | +114.5 | ±0 | +0.2 | 134.19 | 118.82 |
| 2025/9/3 | 687.3 | 46854.6 | ±0 | +105.5 | ±0 | +0.2 | 134.19 | 119.09 |
| 2025/9/4 | 688.2 | 47383.5 | +0.9 | +528.9 | +0.1 | +1.1 | 134.36 | 120.43 |
| 2025/9/5 | 696 | 46991.5 | +7.79 | -392 | +1.1 | -0.8 | 135.88 | 119.43 |
| 2025/9/8 | 692.7 | 47159.4 | -3.29 | +167.9 | -0.4 | +0.3 | 135.24 | 119.86 |
| 2025/9/9 | 689.2 | 47176.8 | -3.5 | +17.4 | -0.5 | ±0 | 134.56 | 119.91 |
| 2025/9/10 | 694.2 | 47301.8 | +5 | +125 | +0.7 | +0.2 | 135.53 | 120.22 |
| 2025/9/11 | 695 | 47673.5 | +0.79 | +371.69 | +0.1 | +0.7 | 135.69 | 121.17 |
| 2025/9/12 | 699.1 | 47728.7 | +4.1 | +55.19 | +0.5 | +0.1 | 136.49 | 121.31 |
| 2025/9/16 | 701 | 47541.4 | +1.89 | -187.29 | +0.2 | -0.3 | 136.86 | 120.83 |
| 2025/9/17 | 696.9 | 47641 | -4.1 | +99.59 | -0.5 | +0.2 | 136.06 | 121.09 |
| 2025/9/18 | 703.6 | 48283.7 | +6.7 | +642.69 | +0.9 | +1.3 | 137.37 | 122.72 |
| 2025/9/19 | 706 | 48456 | +2.39 | +172.3 | +0.3 | +0.3 | 137.84 | 123.16 |
| 2025/9/22 | 710.1 | 48599.7 | +4.1 | +143.69 | +0.5 | +0.2 | 138.64 | 123.52 |
| 2025/9/24 | 710.2 | 48505.7 | +0.1 | -94 | ±0 | -0.1 | 138.66 | 123.28 |
| 2025/9/25 | 711.5 | 48566.7 | +1.29 | +61 | +0.1 | +0.1 | 138.91 | 123.44 |
| 2025/9/26 | 713.8 | 48781.4 | +2.29 | +214.7 | +0.3 | +0.4 | 139.36 | 123.98 |
| 2025/9/29 | 715.7 | 48608.4 | +1.9 | -173 | +0.2 | -0.3 | 139.73 | 123.54 |
| 2025/9/30 | 711.3 | 48526.5 | -4.4 | -81.9 | -0.6 | -0.1 | 138.87 | 123.34 |
| 2025/10/1 | 706.4 | 48424.7 | -4.89 | -101.8 | -0.6 | -0.2 | 137.91 | 123.08 |
| 2025/10/2 | 712.1 | 48554.7 | +5.7 | +130 | +0.8 | +0.2 | 139.03 | 123.41 |
| 2025/10/3 | 716.7 | 48657 | +4.6 | +102.3 | +0.6 | +0.2 | 139.93 | 123.67 |
| 2025/10/6 | 729.3 | 49772.6 | +12.59 | +1115.59 | +1.7 | +2.2 | 142.39 | 126.5 |
| 2025/10/7 | 731.3 | 50063.3 | +2 | +290.7 | +0.2 | +0.5 | 142.78 | 127.24 |
| 2025/10/8 | 737.7 | 50655.4 | +6.4 | +592.09 | +0.8 | +1.1 | 144.03 | 128.75 |
| 2025/10/9 | 744.3 | 50614.1 | +6.59 | -41.3 | +0.8 | ±0 | 145.31 | 128.64 |
| 2025/10/10 | 743.4 | 48785.2 | -0.89 | -1828.9 | -0.1 | -3.6 | 145.14 | 123.99 |
| 2025/10/14 | 723.5 | 49594.2 | -19.89 | +809 | -2.6 | +1.6 | 141.25 | 126.05 |
| 2025/10/15 | 728 | 49614.9 | +4.5 | +20.7 | +0.6 | ±0 | 142.13 | 126.1 |
| 2025/10/16 | 728.9 | 48999.7 | +0.89 | -615.2 | +0.1 | -1.2 | 142.31 | 124.54 |
| 2025/10/17 | 712.7 | 49253.1 | -16.19 | +253.4 | -2.2 | +0.5 | 139.14 | 125.18 |
| 2025/10/20 | 726.7 | 49871.5 | +14 | +618.4 | +1.9 | +1.2 | 141.88 | 126.75 |
| 2025/10/21 | 734.4 | 50262.9 | +7.69 | +391.4 | +1 | +0.7 | 143.38 | 127.75 |
| 2025/10/22 | 738.6 | 49962.5 | +4.2 | -300.4 | +0.5 | -0.5 | 144.2 | 126.99 |
| 2025/10/23 | 736.2 | 50499.5 | -2.39 | +537 | -0.3 | +1 | 143.73 | 128.35 |
| 2025/10/24 | 745.3 | 51001.2 | +9.09 | +501.69 | +1.2 | +0.9 | 145.51 | 129.63 |
| 2025/10/27 | 756 | 51541.4 | +10.7 | +540.2 | +1.4 | +1 | 147.6 | 131 |
| 2025/10/28 | 752.3 | 51425.5 | -3.7 | -115.9 | -0.4 | -0.2 | 146.88 | 130.7 |
| 2025/10/29 | 758.9 | 51568 | +6.6 | +142.5 | +0.8 | +0.2 | 148.16 | 131.07 |
| 2025/10/30 | 759.8 | 51485.1 | +0.89 | -82.9 | +0.1 | -0.1 | 148.34 | 130.86 |
| 2025/10/31 | 763.3 | 51656.4 | +3.5 | +171.3 | +0.4 | +0.3 | 149.02 | 131.29 |
| 2025/11/4 | 751.9 | 50976.8 | -11.39 | -679.59 | -1.4 | -1.3 | 146.8 | 129.56 |
| 2025/11/5 | 750 | 51332 | -1.89 | +355.19 | -0.2 | +0.6 | 146.43 | 130.47 |
| 2025/11/6 | 753.7 | 50415 | +3.7 | -917 | +0.4 | -1.7 | 147.15 | 128.14 |
| 2025/11/7 | 745.8 | 50647.4 | -7.9 | +232.4 | -1 | +0.4 | 145.61 | 128.73 |
| 2025/11/10 | 752.5 | 51601.1 | +6.7 | +953.69 | +0.8 | +1.8 | 146.92 | 131.15 |
| 2025/11/11 | 759.3 | 51726.8 | +6.79 | +125.7 | +0.9 | +0.2 | 148.24 | 131.47 |
| 2025/11/12 | 766.1 | 51964.6 | +6.8 | +237.79 | +0.8 | +0.4 | 149.57 | 132.07 |
| 2025/11/13 | 767.6 | 50981 | +1.5 | -983.59 | +0.1 | -1.8 | 149.86 | 129.57 |
| 2025/11/14 | 750.7 | 50973.6 | -16.89 | -7.4 | -2.2 | ±0 | 146.56 | 129.56 |
| 2025/11/17 | 754.9 | 50662.3 | +4.19 | -311.29 | +0.5 | -0.6 | 147.38 | 128.76 |
| 2025/11/19 | 741.3 | 51094.3 | -13.6 | +432 | -1.8 | +0.8 | 144.73 | 129.86 |
| 2025/11/20 | 764.2 | 50404.2 | +22.9 | -690.1 | +3 | -1.3 | 149.2 | 128.11 |
| 2025/11/21 | 743 | 50640.7 | -21.2 | +236.5 | -2.7 | +0.4 | 145.06 | 128.71 |
| 2025/11/25 | 758 | 51832.2 | +15 | +1191.5 | +2 | +2.3 | 147.99 | 131.74 |
| 2025/11/26 | 763.8 | 52312.8 | +5.79 | +480.6 | +0.7 | +0.9 | 149.12 | 132.96 |
| 2025/11/28 | 773.2 | 52514.5 | +9.4 | +201.69 | +1.2 | +0.3 | 150.96 | 133.47 |
| 2025/12/1 | 764.1 | 52019.6 | -9.1 | -494.9 | -1.1 | -0.9 | 149.18 | 132.21 |
| 2025/12/2 | 765.4 | 52229.8 | +1.29 | +210.2 | +0.1 | +0.4 | 149.43 | 132.75 |
| 2025/12/3 | 768.3 | 52236.1 | +2.89 | +6.29 | +0.3 | ±0 | 150 | 132.76 |
| 2025/12/4 | 768.4 | 52266.1 | +0.1 | +30 | ±0 | ±0 | 150.02 | 132.84 |
| 2025/12/5 | 766.9 | 52424.1 | -1.5 | +158 | -0.1 | +0.3 | 149.73 | 133.24 |
| 2025/12/8 | 770.9 | 52476 | +4 | +51.9 | +0.5 | ±0 | 150.51 | 133.37 |
| 2025/12/9 | 772.1 | 52734.6 | +1.2 | +258.59 | +0.1 | +0.4 | 150.74 | 134.03 |
| 2025/12/10 | 774.5 | 52850.7 | +2.39 | +116.09 | +0.3 | +0.2 | 151.21 | 134.33 |
| 2025/12/11 | 769.2 | 52863.4 | -5.29 | +12.7 | -0.6 | ±0 | 150.18 | 134.36 |
| 2025/12/12 | 777 | 52375.1 | +7.79 | -488.3 | +1 | -0.9 | 151.7 | 133.12 |
| 2025/12/15 | 766.3 | 52054.6 | -10.7 | -320.5 | -1.3 | -0.6 | 149.61 | 132.3 |
| 2025/12/16 | 758.6 | 51830.8 | -7.69 | -223.79 | -1 | -0.4 | 148.11 | 131.73 |
| 2025/12/17 | 763.5 | 51186.6 | +4.89 | -644.2 | +0.6 | -1.2 | 149.06 | 130.1 |
| 2025/12/18 | 757.9 | 51839.7 | -5.6 | +653.09 | -0.7 | +1.2 | 147.97 | 131.76 |
| 2025/12/19 | 763.3 | 52311.1 | +5.39 | +471.4 | +0.7 | +0.9 | 149.02 | 132.96 |
| 2025/12/22 | 777.5 | 53231.4 | +14.2 | +920.3 | +1.8 | +1.7 | 151.8 | 135.29 |
| 2025/12/23 | 774.8 | 53137.4 | -2.7 | -94 | -0.3 | -0.1 | 151.27 | 135.06 |
| 2025/12/24 | 776.2 | 53081.1 | +1.4 | -56.3 | +0.1 | -0.1 | 151.54 | 134.91 |
| 2025/12/26 | 781.5 | 53019.1 | +5.29 | -62 | +0.6 | -0.1 | 152.58 | 134.75 |
| 2025/12/29 | 781.6 | 52945.5 | +0.1 | -73.59 | ±0 | -0.1 | 152.6 | 134.57 |
| 2025/12/30 | 778.5 | 52834.3 | -3.1 | -111.19 | -0.3 | -0.2 | 151.99 | 134.28 |
| 2026/1/5 | 779.7 | 53194.2 | +1.2 | +359.89 | +0.1 | +0.6 | 152.23 | 135.2 |
| 2026/1/6 | 780.9 | 53442.4 | +1.19 | +248.2 | +0.1 | +0.4 | 152.46 | 135.83 |
| 2026/1/7 | 784.2 | 53279 | +3.3 | -163.4 | +0.4 | -0.3 | 153.1 | 135.42 |
| 2026/1/8 | 780.4 | 53351.3 | -3.8 | +72.3 | -0.4 | +0.1 | 152.36 | 135.6 |
| 2026/1/9 | 786.5 | 53715.7 | +6.1 | +364.39 | +0.7 | +0.6 | 153.55 | 136.53 |
| 2026/1/13 | 799.7 | 54084.9 | +13.2 | +369.2 | +1.6 | +0.6 | 156.13 | 137.46 |
| 2026/1/14 | 799.3 | 54280 | -0.4 | +195.09 | ±0 | +0.3 | 156.05 | 137.96 |
| 2026/1/15 | 795.3 | 54258.7 | -4 | -21.3 | -0.5 | ±0 | 155.27 | 137.91 |
| 2026/1/16 | 796.7 | 54216 | +1.4 | -42.69 | +0.1 | ±0 | 155.54 | 137.8 |
| 2026/1/20 | 785 | 53006.7 | -11.7 | -1209.3 | -1.4 | -2.2 | 153.26 | 134.72 |
| 2026/1/21 | 779.7 | 53629.6 | -5.29 | +622.9 | -0.6 | +1.1 | 152.23 | 136.31 |
| 2026/1/22 | 790.3 | 53996.2 | +10.59 | +366.59 | +1.3 | +0.6 | 154.3 | 137.24 |
| 2026/1/23 | 794.3 | 53979.1 | +4 | -17.09 | +0.5 | ±0 | 155.08 | 137.19 |
| 2026/1/26 | 770.1 | 53071.4 | -24.19 | -907.69 | -3 | -1.6 | 150.35 | 134.89 |
| 2026/1/27 | 778.7 | 52978.9 | +8.6 | -92.5 | +1.1 | -0.1 | 152.03 | 134.65 |
| 2026/1/28 | 773.9 | 52303.6 | -4.8 | -675.3 | -0.6 | -1.2 | 151.09 | 132.94 |
| 2026/1/29 | 773.6 | 52372.1 | -0.29 | +68.5 | ±0 | +0.1 | 151.03 | 133.11 |
| 2026/1/30 | 769.5 | 52162.4 | -4.1 | -209.69 | -0.5 | -0.4 | 150.23 | 132.58 |
| 2026/2/2 | 766.1 | 53153.6 | -3.39 | +991.19 | -0.4 | +1.9 | 149.57 | 135.1 |
| 2026/2/3 | 785.4 | 52827.3 | +19.29 | -326.29 | +2.5 | -0.6 | 153.34 | 134.27 |
| 2026/2/4 | 782.3 | 52699 | -3.1 | -128.3 | -0.3 | -0.2 | 152.73 | 133.94 |
| 2026/2/5 | 780.6 | 52435.7 | -1.69 | -263.3 | -0.2 | -0.4 | 152.4 | 133.27 |
| 2026/2/6 | 766.7 | 53457.1 | -13.89 | +1021.4 | -1.7 | +1.9 | 149.69 | 135.87 |
| 2026/2/9 | 780.1 | 53878.1 | +13.39 | +421 | +1.7 | +0.7 | 152.3 | 136.94 |
| 2026/2/10 | 777.5 | 53365.9 | -2.6 | -512.19 | -0.3 | -0.9 | 151.8 | 135.64 |
| 2026/2/12 | 769.1 | 51315.8 | -8.39 | -2050.09 | -1 | -3.8 | 150.16 | 130.43 |
| 2026/2/18 | 757.1 | 51891.5 | -12 | +575.69 | -1.5 | +1.1 | 147.81 | 131.89 |
| 2026/2/19 | 768.4 | 52413.4 | +11.29 | +521.9 | +1.4 | +1 | 150.02 | 133.22 |
| 2026/2/20 | 768.7 | 52796.3 | +0.3 | +382.9 | ±0 | +0.7 | 150.08 | 134.19 |
| 2026/2/24 | 764.3 | 52453.7 | -4.4 | -342.6 | -0.5 | -0.6 | 149.22 | 133.32 |
| 2026/2/25 | 771.8 | 53284.5 | +7.5 | +830.8 | +0.9 | +1.5 | 150.68 | 135.43 |
| 2026/2/26 | 779 | 53152.2 | +7.2 | -132.3 | +0.9 | -0.2 | 152.09 | 135.09 |
| 2026/2/27 | 772.5 | 52800.4 | -6.5 | -351.79 | -0.8 | -0.6 | 150.82 | 134.2 |
| 2026/3/2 | 768.9 | 53117.4 | -3.6 | +317 | -0.4 | +0.6 | 150.12 | 135 |
| 2026/3/3 | 772.8 | 52795.9 | +3.89 | -321.5 | +0.5 | -0.6 | 150.88 | 134.19 |
| 2026/3/4 | 768.6 | 53357.3 | -4.19 | +561.4 | -0.5 | +1 | 150.06 | 135.61 |
| 2026/3/5 | 774.2 | 52929.1 | +5.6 | -428.2 | +0.7 | -0.8 | 151.15 | 134.53 |
| 2026/3/6 | 776.6 | 52208.3 | +2.39 | -720.79 | +0.3 | -1.3 | 151.62 | 132.69 |
| 2026/3/9 | 758.4 | 52959 | -18.2 | +750.69 | -2.3 | +1.4 | 148.07 | 134.6 |
| 2026/3/10 | 769.8 | 52643.9 | +11.39 | -315.09 | +1.5 | -0.5 | 150.29 | 133.8 |
| 2026/3/11 | 772.9 | 52689.9 | +3.1 | +46 | +0.4 | ±0 | 150.9 | 133.92 |
| 2026/3/13 | 766.7 | 51921.9 | -6.19 | -768 | -0.8 | -1.4 | 149.69 | 131.97 |
| 2026/3/16 | 764.8 | 52424.3 | -1.9 | +502.4 | -0.2 | +0.9 | 149.32 | 133.24 |
| 2026/3/17 | 766.1 | 52549.7 | +1.3 | +125.39 | +0.1 | +0.2 | 149.57 | 133.56 |
| 2026/3/18 | 772.1 | 52089.8 | +6 | -459.89 | +0.7 | -0.8 | 150.74 | 132.39 |
| 2026/3/19 | 761.2 | 51379.8 | -10.89 | -710 | -1.4 | -1.3 | 148.61 | 130.59 |
| 2026/3/23 | 743.8 | 51330.6 | -17.4 | -49.2 | -2.2 | ±0 | 145.22 | 130.46 |
| 2026/3/24 | 749.6 | 51285.1 | +5.8 | -45.5 | +0.7 | ±0 | 146.35 | 130.35 |
| 2026/3/26 | 754.3 | 51018.7 | +4.69 | -266.4 | +0.6 | -0.5 | 147.27 | 129.67 |
| 2026/3/27 | 749.3 | 50183.9 | -5 | -834.79 | -0.6 | -1.6 | 146.29 | 127.55 |
| 2026/3/30 | 733.7 | 49941.7 | -15.59 | -242.2 | -2 | -0.4 | 143.24 | 126.93 |
| 2026/3/31 | 734.5 | 51278.6 | +0.79 | +1336.9 | +0.1 | +2.6 | 143.4 | 130.33 |
| 2026/4/1 | 749.6 | 51259.1 | +15.1 | -19.5 | +2 | ±0 | 146.35 | 130.28 |
| 2026/4/2 | 743.8 | 51376.8 | -5.8 | +117.7 | -0.7 | +0.2 | 145.22 | 130.58 |
| 2026/4/6 | 756 | 51907.1 | +12.2 | +530.29 | +1.6 | +1 | 147.6 | 131.93 |
| 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