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 |
| 2025/2/6 | 666.6 | 45120.3 | - | - | - | - | 100 | 100 |
| 2025/2/7 | 661.9 | 44671.5 | -4.7 | -448.8 | -0.7 | -0.9 | 99.29 | 99.01 |
| 2025/2/10 | 659.8 | 45130.8 | -2.1 | +459.3 | -0.3 | +1 | 98.98 | 100.02 |
| 2025/2/12 | 670.3 | 45694.7 | +10.5 | +563.89 | +1.5 | +1.2 | 100.56 | 101.27 |
| 2025/2/13 | 672 | 45715.5 | +1.7 | +20.8 | +0.2 | ±0 | 100.81 | 101.32 |
| 2025/2/14 | 671.9 | 45554.3 | -0.1 | -161.19 | ±0 | -0.3 | 100.8 | 100.96 |
| 2025/2/18 | 670 | 45602.5 | -1.89 | +48.19 | -0.2 | +0.1 | 100.51 | 101.07 |
| 2025/2/19 | 669.2 | 45465.7 | -0.79 | -136.8 | -0.1 | -0.2 | 100.39 | 100.77 |
| 2025/2/20 | 661.6 | 44671.9 | -7.6 | -793.79 | -1.1 | -1.7 | 99.25 | 99.01 |
| 2025/2/21 | 662.3 | 43724.1 | +0.69 | -947.8 | +0.1 | -2.1 | 99.35 | 96.91 |
| 2025/2/25 | 646 | 43282.1 | -16.29 | -442 | -2.4 | -1 | 96.91 | 95.93 |
| 2025/2/26 | 643.1 | 43256.5 | -2.89 | -25.59 | -0.4 | ±0 | 96.47 | 95.87 |
| 2025/2/27 | 643.3 | 42812.2 | +0.19 | -444.3 | ±0 | -1 | 96.5 | 94.88 |
| 2025/2/28 | 634.1 | 43685.8 | -9.19 | +873.6 | -1.4 | +2 | 95.12 | 96.82 |
| 2025/3/3 | 645.3 | 42637.6 | +11.19 | -1048.2 | +1.7 | -2.3 | 96.8 | 94.5 |
| 2025/3/4 | 630.7 | 42154.5 | -14.59 | -483.09 | -2.2 | -1.1 | 94.61 | 93.43 |
| 2025/3/5 | 625.7 | 42370.1 | -5 | +215.59 | -0.7 | +0.5 | 93.86 | 93.9 |
| 2025/3/6 | 625.9 | 41340.5 | +0.19 | -1029.59 | ±0 | -2.4 | 93.89 | 91.62 |
| 2025/3/7 | 610.5 | 41540 | -15.39 | +199.5 | -2.4 | +0.4 | 91.58 | 92.06 |
| 2025/3/10 | 610.2 | 40141.9 | -0.29 | -1398.09 | ±0 | -3.3 | 91.54 | 88.97 |
| 2025/3/11 | 597.1 | 40104.3 | -13.1 | -37.59 | -2.1 | ±0 | 89.57 | 88.88 |
| 2025/3/12 | 595.5 | 40391.5 | -1.6 | +287.19 | -0.2 | +0.7 | 89.33 | 89.52 |
| 2025/3/13 | 592 | 39746.7 | -3.5 | -644.8 | -0.5 | -1.5 | 88.81 | 88.09 |
| 2025/3/14 | 594.9 | 40789 | +2.89 | +1042.3 | +0.4 | +2.6 | 89.24 | 90.4 |
| 2025/3/17 | 600.4 | 41319.7 | +5.5 | +530.69 | +0.9 | +1.3 | 90.07 | 91.58 |
| 2025/3/18 | 611.5 | 40891.6 | +11.1 | -428.09 | +1.8 | -1 | 91.73 | 90.63 |
| 2025/3/19 | 606.8 | 41135.7 | -4.7 | +244.09 | -0.7 | +0.5 | 91.03 | 91.17 |
| 2025/3/21 | 609 | 41252.7 | +2.2 | +117 | +0.3 | +0.2 | 91.36 | 91.43 |
| 2025/3/24 | 614.8 | 42412.6 | +5.79 | +1159.9 | +0.9 | +2.8 | 92.23 | 94 |
| 2025/3/25 | 624.4 | 42261 | +9.6 | -151.59 | +1.5 | -0.3 | 93.67 | 93.66 |
| 2025/3/26 | 625.8 | 41870.2 | +1.39 | -390.8 | +0.2 | -0.9 | 93.88 | 92.8 |
| 2025/3/27 | 619.8 | 41899.5 | -6 | +29.3 | -0.9 | ±0 | 92.98 | 92.86 |
| 2025/3/28 | 618.5 | 40711.6 | -1.29 | -1187.9 | -0.2 | -2.8 | 92.78 | 90.23 |
| 2025/3/31 | 593.5 | 40962.8 | -25 | +251.2 | -4 | +0.6 | 89.03 | 90.79 |
| 2025/4/1 | 604.7 | 41030.7 | +11.2 | +67.89 | +1.8 | +0.1 | 90.71 | 90.94 |
| 2025/4/2 | 608 | 41093.1 | +3.29 | +62.4 | +0.5 | +0.1 | 91.21 | 91.07 |
| 2025/4/3 | 583.8 | 38301.2 | -24.2 | -2791.9 | -3.9 | -6.7 | 87.58 | 84.89 |
| 2025/4/4 | 566.5 | 36274.7 | -17.29 | -2026.5 | -2.9 | -5.2 | 84.98 | 80.4 |
| 2025/4/7 | 511.1 | 36375.3 | -55.39 | +100.6 | -9.7 | +0.2 | 76.67 | 80.62 |
| 2025/4/8 | 544.4 | 35462.5 | +33.29 | -912.8 | +6.5 | -2.5 | 81.67 | 78.6 |
| 2025/4/9 | 512.2 | 39344.9 | -32.19 | +3882.4 | -5.9 | +10.9 | 76.84 | 87.2 |
| 2025/4/10 | 574.9 | 36991.5 | +62.69 | -2353.4 | +12.2 | -5.9 | 86.24 | 81.98 |
| 2025/4/11 | 553.4 | 37369.9 | -21.5 | +378.4 | -3.7 | +1 | 83.02 | 82.82 |
| 2025/4/14 | 556.8 | 37553 | +3.39 | +183.09 | +0.6 | +0.4 | 83.53 | 83.23 |
| 2025/4/15 | 556.8 | 37541.6 | ±0 | -11.4 | ±0 | ±0 | 83.53 | 83.2 |
| 2025/4/16 | 546.7 | 36392.5 | -10.09 | -1149.09 | -1.8 | -3 | 82.01 | 80.66 |
| 2025/4/17 | 548.5 | 36649.2 | +1.79 | +256.69 | +0.3 | +0.7 | 82.28 | 81.23 |
| 2025/4/21 | 531.8 | 35367.5 | -16.7 | -1281.69 | -3 | -3.4 | 79.78 | 78.38 |
| 2025/4/22 | 524.4 | 36716.7 | -7.39 | +1349.19 | -1.3 | +3.8 | 78.67 | 81.38 |
| 2025/4/23 | 549.7 | 37496.6 | +25.3 | +779.9 | +4.8 | +2.1 | 82.46 | 83.1 |
| 2025/4/24 | 553 | 38167 | +3.29 | +670.4 | +0.6 | +1.7 | 82.96 | 84.59 |
| 2025/4/25 | 571 | 38653.5 | +18 | +486.5 | +3.2 | +1.2 | 85.66 | 85.67 |
| 2025/4/28 | 570.3 | 38284.5 | -0.7 | -369 | -0.1 | -0.9 | 85.55 | 84.85 |
| 2025/4/30 | 570 | 38782 | -0.29 | +497.5 | ±0 | +1.2 | 85.51 | 85.95 |
| 2025/5/1 | 584.4 | 39664.8 | +14.39 | +882.8 | +2.5 | +2.2 | 87.67 | 87.91 |
| 2025/5/2 | 589 | 40187.9 | +4.6 | +523.09 | +0.7 | +1.3 | 88.36 | 89.07 |
| 2025/5/7 | 579.7 | 39471.2 | -9.29 | -716.7 | -1.5 | -1.7 | 86.96 | 87.48 |
| 2025/5/8 | 589.9 | 40378 | +10.19 | +906.8 | +1.7 | +2.2 | 88.49 | 89.49 |
| 2025/5/9 | 595.1 | 40159.2 | +5.2 | -218.8 | +0.8 | -0.5 | 89.27 | 89 |
| 2025/5/12 | 605.2 | 42381 | +10.1 | +2221.8 | +1.6 | +5.5 | 90.79 | 93.93 |
| 2025/5/13 | 621.8 | 42409.9 | +16.59 | +28.9 | +2.7 | ±0 | 93.28 | 93.99 |
| 2025/5/14 | 624.5 | 42193.2 | +2.7 | -216.7 | +0.4 | -0.5 | 93.68 | 93.51 |
| 2025/5/15 | 617.9 | 42071.1 | -6.6 | -122.09 | -1 | -0.2 | 92.69 | 93.24 |
| 2025/5/16 | 619.6 | 42459.9 | +1.7 | +388.8 | +0.2 | +0.9 | 92.95 | 94.1 |
| 2025/5/19 | 617 | 42175.6 | -2.6 | -284.3 | -0.4 | -0.6 | 92.56 | 93.47 |
| 2025/5/20 | 619.1 | 41924.8 | +2.1 | -250.79 | +0.3 | -0.5 | 92.87 | 92.92 |
| 2025/5/21 | 612.5 | 40962.1 | -6.6 | -962.7 | -1 | -2.2 | 91.88 | 90.78 |
| 2025/5/22 | 604.5 | 41069.5 | -8 | +107.4 | -1.3 | +0.2 | 90.68 | 91.02 |
| 2025/5/23 | 603.8 | 40384.8 | -0.7 | -684.69 | -0.1 | -1.6 | 90.58 | 89.5 |
| 2025/5/27 | 606.3 | 41727.8 | +2.5 | +1343 | +0.4 | +3.3 | 90.95 | 92.48 |
| 2025/5/28 | 616.5 | 41634.7 | +10.2 | -93.1 | +1.6 | -0.2 | 92.48 | 92.27 |
| 2025/5/29 | 629.6 | 41575 | +13.1 | -59.69 | +2.1 | -0.1 | 94.45 | 92.14 |
| 2025/5/30 | 613.2 | 41468 | -16.39 | -107 | -2.6 | -0.2 | 91.99 | 91.91 |
| 2025/6/2 | 607 | 41330.6 | -6.2 | -137.4 | -1 | -0.3 | 91.06 | 91.6 |
| 2025/6/3 | 610.4 | 41992.9 | +3.39 | +662.3 | +0.5 | +1.6 | 91.57 | 93.07 |
| 2025/6/4 | 620.3 | 41637.5 | +9.89 | -355.4 | +1.6 | -0.8 | 93.05 | 92.28 |
| 2025/6/5 | 616.3 | 41633.5 | -4 | -4 | -0.6 | ±0 | 92.45 | 92.27 |
| 2025/6/6 | 619.7 | 42482.5 | +3.4 | +849 | +0.5 | +2 | 92.96 | 94.15 |
| 2025/6/9 | 624.2 | 42451.6 | +4.5 | -30.9 | +0.7 | ±0 | 93.64 | 94.09 |
| 2025/6/10 | 626.8 | 42768.8 | +2.59 | +317.2 | +0.4 | +0.7 | 94.03 | 94.79 |
| 2025/6/11 | 631.4 | 42554.9 | +4.6 | -213.9 | +0.7 | -0.5 | 94.72 | 94.31 |
| 2025/6/12 | 623.5 | 42403.4 | -7.89 | -151.5 | -1.2 | -0.3 | 93.53 | 93.98 |
| 2025/6/13 | 617.5 | 42014.2 | -6 | -389.2 | -0.9 | -0.9 | 92.63 | 93.12 |
| 2025/6/16 | 624.1 | 42659.8 | +6.6 | +645.6 | +1 | +1.5 | 93.62 | 94.55 |
| 2025/6/17 | 628.6 | 42453.1 | +4.5 | -206.7 | +0.7 | -0.4 | 94.3 | 94.09 |
| 2025/6/18 | 627.7 | 42429 | -0.89 | -24.09 | -0.1 | ±0 | 94.16 | 94.04 |
| 2025/6/20 | 627.2 | 42649.7 | -0.5 | +220.69 | ±0 | +0.5 | 94.09 | 94.52 |
| 2025/6/23 | 633.7 | 43047.5 | +6.5 | +397.8 | +1 | +0.9 | 95.06 | 95.41 |
| 2025/6/24 | 637.7 | 43160.8 | +4 | +113.3 | +0.6 | +0.2 | 95.66 | 95.66 |
| 2025/6/25 | 639 | 43221.8 | +1.29 | +61 | +0.2 | +0.1 | 95.86 | 95.79 |
| 2025/6/26 | 637.6 | 43342.7 | -1.39 | +120.89 | -0.2 | +0.2 | 95.65 | 96.06 |
| 2025/6/27 | 641.8 | 43651.5 | +4.19 | +308.8 | +0.6 | +0.7 | 96.28 | 96.74 |
| 2025/6/30 | 644.6 | 43654.3 | +2.8 | +2.8 | +0.4 | ±0 | 96.7 | 96.75 |
| 2025/7/1 | 642.5 | 43461.8 | -2.1 | -192.5 | -0.3 | -0.4 | 96.38 | 96.32 |
| 2025/7/2 | 645.5 | 43766.4 | +3 | +304.59 | +0.4 | +0.7 | 96.83 | 97 |
| 2025/7/3 | 648.2 | 44522.4 | +2.7 | +756 | +0.4 | +1.7 | 97.24 | 98.67 |
| 2025/7/7 | 654.1 | 44498.8 | +5.89 | -23.59 | +0.9 | ±0 | 98.12 | 98.62 |
| 2025/7/8 | 658.1 | 44664.1 | +4 | +165.29 | +0.6 | +0.3 | 98.72 | 98.99 |
| 2025/7/9 | 660.6 | 44856.7 | +2.5 | +192.59 | +0.3 | +0.4 | 99.1 | 99.42 |
| 2025/7/10 | 659.6 | 44969 | -1 | +112.3 | -0.1 | +0.2 | 98.95 | 99.66 |
| 2025/7/11 | 664.8 | 45123.5 | +5.19 | +154.5 | +0.7 | +0.3 | 99.73 | 100.01 |
| 2025/7/14 | 662.5 | 45328.5 | -2.29 | +205 | -0.3 | +0.4 | 99.38 | 100.46 |
| 2025/7/15 | 670.8 | 45438.8 | +8.29 | +110.3 | +1.2 | +0.2 | 100.63 | 100.71 |
| 2025/7/16 | 669.5 | 45298.5 | -1.29 | -140.3 | -0.1 | -0.3 | 100.44 | 100.39 |
| 2025/7/17 | 673.7 | 45815.4 | +4.2 | +516.9 | +0.6 | +1.1 | 101.07 | 101.54 |
| 2025/7/18 | 678.8 | 45848.1 | +5.09 | +32.69 | +0.7 | ±0 | 101.83 | 101.61 |
| 2025/7/22 | 673.5 | 45293.2 | -5.29 | -554.9 | -0.7 | -1.2 | 101.04 | 100.38 |
| 2025/7/23 | 671.4 | 45633.7 | -2.1 | +340.5 | -0.3 | +0.7 | 100.72 | 101.14 |
| 2025/7/24 | 672.6 | 45813.5 | +1.2 | +179.8 | +0.1 | +0.3 | 100.9 | 101.54 |
| 2025/7/25 | 677.5 | 46178.2 | +4.89 | +364.69 | +0.7 | +0.7 | 101.64 | 102.34 |
| 2025/7/28 | 687.1 | 46458.3 | +9.6 | +280.1 | +1.4 | +0.6 | 103.08 | 102.97 |
| 2025/7/29 | 685.6 | 46283.3 | -1.5 | -175 | -0.2 | -0.3 | 102.85 | 102.58 |
| 2025/7/30 | 682.6 | 46540.1 | -3 | +256.79 | -0.4 | +0.5 | 102.4 | 103.15 |
| 2025/7/31 | 690.6 | 46720.9 | +8 | +180.8 | +1.1 | +0.3 | 103.6 | 103.55 |
| 2025/8/1 | 687.6 | 44952.4 | -3 | -1768.5 | -0.4 | -3.7 | 103.15 | 99.63 |
| 2025/8/4 | 669 | 45555.7 | -18.6 | +603.29 | -2.7 | +1.3 | 100.36 | 100.96 |
| 2025/8/5 | 674.5 | 45499.4 | +5.5 | -56.29 | +0.8 | -0.1 | 101.19 | 100.84 |
| 2025/8/6 | 674 | 45735.2 | -0.5 | +235.79 | ±0 | +0.5 | 101.11 | 101.36 |
| 2025/8/7 | 676.3 | 45619.1 | +2.29 | -116.09 | +0.3 | -0.2 | 101.46 | 101.11 |
| 2025/8/8 | 673.4 | 46123.8 | -2.89 | +504.7 | -0.4 | +1.1 | 101.02 | 102.22 |
| 2025/8/12 | 681 | 46609 | +7.6 | +485.19 | +1.1 | +1 | 102.16 | 103.3 |
| 2025/8/13 | 685.3 | 46658.1 | +4.29 | +49.09 | +0.6 | +0.1 | 102.81 | 103.41 |
| 2025/8/14 | 679.3 | 46742.2 | -6 | +84.09 | -0.8 | +0.1 | 101.91 | 103.59 |
| 2025/8/15 | 686.3 | 46468.2 | +7 | -274 | +1 | -0.5 | 102.96 | 102.99 |
| 2025/8/18 | 684.1 | 46669.9 | -2.19 | +201.7 | -0.3 | +0.4 | 102.63 | 103.43 |
| 2025/8/19 | 684.7 | 46317.8 | +0.6 | -352.09 | ±0 | -0.7 | 102.72 | 102.65 |
| 2025/8/20 | 678.2 | 46106.7 | -6.5 | -211.1 | -0.9 | -0.4 | 101.74 | 102.19 |
| 2025/8/21 | 679.7 | 46274.9 | +1.5 | +168.2 | +0.2 | +0.3 | 101.97 | 102.56 |
| 2025/8/22 | 679.8 | 46630.4 | +0.09 | +355.5 | ±0 | +0.7 | 101.98 | 103.35 |
| 2025/8/25 | 685 | 46645.9 | +5.2 | +15.5 | +0.7 | ±0 | 102.76 | 103.38 |
| 2025/8/26 | 685 | 46753.3 | ±0 | +107.4 | ±0 | +0.2 | 102.76 | 103.62 |
| 2025/8/27 | 688.1 | 46881.4 | +3.1 | +128.09 | +0.4 | +0.2 | 103.23 | 103.9 |
| 2025/8/28 | 686.7 | 46909.9 | -1.39 | +28.5 | -0.2 | ±0 | 103.02 | 103.97 |
| 2025/8/29 | 687 | 46634.6 | +0.29 | -275.3 | ±0 | -0.5 | 103.06 | 103.36 |
| 2025/9/2 | 687.3 | 46749.1 | +0.29 | +114.5 | ±0 | +0.2 | 103.11 | 103.61 |
| 2025/9/3 | 687.3 | 46854.6 | ±0 | +105.5 | ±0 | +0.2 | 103.11 | 103.84 |
| 2025/9/4 | 688.2 | 47383.5 | +0.9 | +528.9 | +0.1 | +1.1 | 103.24 | 105.02 |
| 2025/9/5 | 696 | 46991.5 | +7.79 | -392 | +1.1 | -0.8 | 104.41 | 104.15 |
| 2025/9/8 | 692.7 | 47159.4 | -3.29 | +167.9 | -0.4 | +0.3 | 103.92 | 104.52 |
| 2025/9/9 | 689.2 | 47176.8 | -3.5 | +17.4 | -0.5 | ±0 | 103.39 | 104.56 |
| 2025/9/10 | 694.2 | 47301.8 | +5 | +125 | +0.7 | +0.2 | 104.14 | 104.83 |
| 2025/9/11 | 695 | 47673.5 | +0.79 | +371.69 | +0.1 | +0.7 | 104.26 | 105.66 |
| 2025/9/12 | 699.1 | 47728.7 | +4.1 | +55.19 | +0.5 | +0.1 | 104.88 | 105.78 |
| 2025/9/16 | 701 | 47541.4 | +1.89 | -187.29 | +0.2 | -0.3 | 105.16 | 105.37 |
| 2025/9/17 | 696.9 | 47641 | -4.1 | +99.59 | -0.5 | +0.2 | 104.55 | 105.59 |
| 2025/9/18 | 703.6 | 48283.7 | +6.7 | +642.69 | +0.9 | +1.3 | 105.55 | 107.01 |
| 2025/9/19 | 706 | 48456 | +2.39 | +172.3 | +0.3 | +0.3 | 105.91 | 107.39 |
| 2025/9/22 | 710.1 | 48599.7 | +4.1 | +143.69 | +0.5 | +0.2 | 106.53 | 107.71 |
| 2025/9/24 | 710.2 | 48505.7 | +0.1 | -94 | ±0 | -0.1 | 106.54 | 107.5 |
| 2025/9/25 | 711.5 | 48566.7 | +1.29 | +61 | +0.1 | +0.1 | 106.74 | 107.64 |
| 2025/9/26 | 713.8 | 48781.4 | +2.29 | +214.7 | +0.3 | +0.4 | 107.08 | 108.11 |
| 2025/9/29 | 715.7 | 48608.4 | +1.9 | -173 | +0.2 | -0.3 | 107.37 | 107.73 |
| 2025/9/30 | 711.3 | 48526.5 | -4.4 | -81.9 | -0.6 | -0.1 | 106.71 | 107.55 |
| 2025/10/1 | 706.4 | 48424.7 | -4.89 | -101.8 | -0.6 | -0.2 | 105.97 | 107.32 |
| 2025/10/2 | 712.1 | 48554.7 | +5.7 | +130 | +0.8 | +0.2 | 106.83 | 107.61 |
| 2025/10/3 | 716.7 | 48657 | +4.6 | +102.3 | +0.6 | +0.2 | 107.52 | 107.84 |
| 2025/10/6 | 729.3 | 49772.6 | +12.59 | +1115.59 | +1.7 | +2.2 | 109.41 | 110.31 |
| 2025/10/7 | 731.3 | 50063.3 | +2 | +290.7 | +0.2 | +0.5 | 109.71 | 110.96 |
| 2025/10/8 | 737.7 | 50655.4 | +6.4 | +592.09 | +0.8 | +1.1 | 110.67 | 112.27 |
| 2025/10/9 | 744.3 | 50614.1 | +6.59 | -41.3 | +0.8 | ±0 | 111.66 | 112.18 |
| 2025/10/10 | 743.4 | 48785.2 | -0.89 | -1828.9 | -0.1 | -3.6 | 111.52 | 108.12 |
| 2025/10/14 | 723.5 | 49594.2 | -19.89 | +809 | -2.6 | +1.6 | 108.54 | 109.92 |
| 2025/10/15 | 728 | 49614.9 | +4.5 | +20.7 | +0.6 | ±0 | 109.21 | 109.96 |
| 2025/10/16 | 728.9 | 48999.7 | +0.89 | -615.2 | +0.1 | -1.2 | 109.35 | 108.6 |
| 2025/10/17 | 712.7 | 49253.1 | -16.19 | +253.4 | -2.2 | +0.5 | 106.92 | 109.16 |
| 2025/10/20 | 726.7 | 49871.5 | +14 | +618.4 | +1.9 | +1.2 | 109.02 | 110.53 |
| 2025/10/21 | 734.4 | 50262.9 | +7.69 | +391.4 | +1 | +0.7 | 110.17 | 111.4 |
| 2025/10/22 | 738.6 | 49962.5 | +4.2 | -300.4 | +0.5 | -0.5 | 110.8 | 110.73 |
| 2025/10/23 | 736.2 | 50499.5 | -2.39 | +537 | -0.3 | +1 | 110.44 | 111.92 |
| 2025/10/24 | 745.3 | 51001.2 | +9.09 | +501.69 | +1.2 | +0.9 | 111.81 | 113.03 |
| 2025/10/27 | 756 | 51541.4 | +10.7 | +540.2 | +1.4 | +1 | 113.41 | 114.23 |
| 2025/10/28 | 752.3 | 51425.5 | -3.7 | -115.9 | -0.4 | -0.2 | 112.86 | 113.97 |
| 2025/10/29 | 758.9 | 51568 | +6.6 | +142.5 | +0.8 | +0.2 | 113.85 | 114.29 |
| 2025/10/30 | 759.8 | 51485.1 | +0.89 | -82.9 | +0.1 | -0.1 | 113.98 | 114.11 |
| 2025/10/31 | 763.3 | 51656.4 | +3.5 | +171.3 | +0.4 | +0.3 | 114.51 | 114.49 |
| 2025/11/4 | 751.9 | 50976.8 | -11.39 | -679.59 | -1.4 | -1.3 | 112.8 | 112.98 |
| 2025/11/5 | 750 | 51332 | -1.89 | +355.19 | -0.2 | +0.6 | 112.51 | 113.77 |
| 2025/11/6 | 753.7 | 50415 | +3.7 | -917 | +0.4 | -1.7 | 113.07 | 111.73 |
| 2025/11/7 | 745.8 | 50647.4 | -7.9 | +232.4 | -1 | +0.4 | 111.88 | 112.25 |
| 2025/11/10 | 752.5 | 51601.1 | +6.7 | +953.69 | +0.8 | +1.8 | 112.89 | 114.36 |
| 2025/11/11 | 759.3 | 51726.8 | +6.79 | +125.7 | +0.9 | +0.2 | 113.91 | 114.64 |
| 2025/11/12 | 766.1 | 51964.6 | +6.8 | +237.79 | +0.8 | +0.4 | 114.93 | 115.17 |
| 2025/11/13 | 767.6 | 50981 | +1.5 | -983.59 | +0.1 | -1.8 | 115.15 | 112.99 |
| 2025/11/14 | 750.7 | 50973.6 | -16.89 | -7.4 | -2.2 | ±0 | 112.62 | 112.97 |
| 2025/11/17 | 754.9 | 50662.3 | +4.19 | -311.29 | +0.5 | -0.6 | 113.25 | 112.28 |
| 2025/11/19 | 741.3 | 51094.3 | -13.6 | +432 | -1.8 | +0.8 | 111.21 | 113.24 |
| 2025/11/20 | 764.2 | 50404.2 | +22.9 | -690.1 | +3 | -1.3 | 114.64 | 111.71 |
| 2025/11/21 | 743 | 50640.7 | -21.2 | +236.5 | -2.7 | +0.4 | 111.46 | 112.23 |
| 2025/11/25 | 758 | 51832.2 | +15 | +1191.5 | +2 | +2.3 | 113.71 | 114.88 |
| 2025/11/26 | 763.8 | 52312.8 | +5.79 | +480.6 | +0.7 | +0.9 | 114.58 | 115.94 |
| 2025/11/28 | 773.2 | 52514.5 | +9.4 | +201.69 | +1.2 | +0.3 | 115.99 | 116.39 |
| 2025/12/1 | 764.1 | 52019.6 | -9.1 | -494.9 | -1.1 | -0.9 | 114.63 | 115.29 |
| 2025/12/2 | 765.4 | 52229.8 | +1.29 | +210.2 | +0.1 | +0.4 | 114.82 | 115.76 |
| 2025/12/3 | 768.3 | 52236.1 | +2.89 | +6.29 | +0.3 | ±0 | 115.26 | 115.77 |
| 2025/12/4 | 768.4 | 52266.1 | +0.1 | +30 | ±0 | ±0 | 115.27 | 115.84 |
| 2025/12/5 | 766.9 | 52424.1 | -1.5 | +158 | -0.1 | +0.3 | 115.05 | 116.19 |
| 2025/12/8 | 770.9 | 52476 | +4 | +51.9 | +0.5 | ±0 | 115.65 | 116.3 |
| 2025/12/9 | 772.1 | 52734.6 | +1.2 | +258.59 | +0.1 | +0.4 | 115.83 | 116.88 |
| 2025/12/10 | 774.5 | 52850.7 | +2.39 | +116.09 | +0.3 | +0.2 | 116.19 | 117.13 |
| 2025/12/11 | 769.2 | 52863.4 | -5.29 | +12.7 | -0.6 | ±0 | 115.39 | 117.16 |
| 2025/12/12 | 777 | 52375.1 | +7.79 | -488.3 | +1 | -0.9 | 116.56 | 116.08 |
| 2025/12/15 | 766.3 | 52054.6 | -10.7 | -320.5 | -1.3 | -0.6 | 114.96 | 115.37 |
| 2025/12/16 | 758.6 | 51830.8 | -7.69 | -223.79 | -1 | -0.4 | 113.8 | 114.87 |
| 2025/12/17 | 763.5 | 51186.6 | +4.89 | -644.2 | +0.6 | -1.2 | 114.54 | 113.44 |
| 2025/12/18 | 757.9 | 51839.7 | -5.6 | +653.09 | -0.7 | +1.2 | 113.7 | 114.89 |
| 2025/12/19 | 763.3 | 52311.1 | +5.39 | +471.4 | +0.7 | +0.9 | 114.51 | 115.94 |
| 2025/12/22 | 777.5 | 53231.4 | +14.2 | +920.3 | +1.8 | +1.7 | 116.64 | 117.98 |
| 2025/12/23 | 774.8 | 53137.4 | -2.7 | -94 | -0.3 | -0.1 | 116.23 | 117.77 |
| 2025/12/24 | 776.2 | 53081.1 | +1.4 | -56.3 | +0.1 | -0.1 | 116.44 | 117.64 |
| 2025/12/26 | 781.5 | 53019.1 | +5.29 | -62 | +0.6 | -0.1 | 117.24 | 117.51 |
| 2025/12/29 | 781.6 | 52945.5 | +0.1 | -73.59 | ±0 | -0.1 | 117.25 | 117.34 |
| 2025/12/30 | 778.5 | 52834.3 | -3.1 | -111.19 | -0.3 | -0.2 | 116.79 | 117.1 |
| 2026/1/5 | 779.7 | 53194.2 | +1.2 | +359.89 | +0.1 | +0.6 | 116.97 | 117.89 |
| 2026/1/6 | 780.9 | 53442.4 | +1.19 | +248.2 | +0.1 | +0.4 | 117.15 | 118.44 |
| 2026/1/7 | 784.2 | 53279 | +3.3 | -163.4 | +0.4 | -0.3 | 117.64 | 118.08 |
| 2026/1/8 | 780.4 | 53351.3 | -3.8 | +72.3 | -0.4 | +0.1 | 117.07 | 118.24 |
| 2026/1/9 | 786.5 | 53715.7 | +6.1 | +364.39 | +0.7 | +0.6 | 117.99 | 119.05 |
| 2026/1/13 | 799.7 | 54084.9 | +13.2 | +369.2 | +1.6 | +0.6 | 119.97 | 119.87 |
| 2026/1/14 | 799.3 | 54280 | -0.4 | +195.09 | ±0 | +0.3 | 119.91 | 120.3 |
| 2026/1/15 | 795.3 | 54258.7 | -4 | -21.3 | -0.5 | ±0 | 119.31 | 120.25 |
| 2026/1/16 | 796.7 | 54216 | +1.4 | -42.69 | +0.1 | ±0 | 119.52 | 120.16 |
| 2026/1/20 | 785 | 53006.7 | -11.7 | -1209.3 | -1.4 | -2.2 | 117.76 | 117.48 |
| 2026/1/21 | 779.7 | 53629.6 | -5.29 | +622.9 | -0.6 | +1.1 | 116.97 | 118.86 |
| 2026/1/22 | 790.3 | 53996.2 | +10.59 | +366.59 | +1.3 | +0.6 | 118.56 | 119.67 |
| 2026/1/23 | 794.3 | 53979.1 | +4 | -17.09 | +0.5 | ±0 | 119.16 | 119.63 |
| 2026/1/26 | 770.1 | 53071.4 | -24.19 | -907.69 | -3 | -1.6 | 115.53 | 117.62 |
| 2026/1/27 | 778.7 | 52978.9 | +8.6 | -92.5 | +1.1 | -0.1 | 116.82 | 117.42 |
| 2026/1/28 | 773.9 | 52303.6 | -4.8 | -675.3 | -0.6 | -1.2 | 116.1 | 115.92 |
| 2026/1/29 | 773.6 | 52372.1 | -0.29 | +68.5 | ±0 | +0.1 | 116.05 | 116.07 |
| 2026/1/30 | 769.5 | 52162.4 | -4.1 | -209.69 | -0.5 | -0.4 | 115.44 | 115.61 |
| 2026/2/2 | 766.1 | 53153.6 | -3.39 | +991.19 | -0.4 | +1.9 | 114.93 | 117.8 |
| 2026/2/3 | 785.4 | 52827.3 | +19.29 | -326.29 | +2.5 | -0.6 | 117.82 | 117.08 |
| 2026/2/4 | 782.3 | 52699 | -3.1 | -128.3 | -0.3 | -0.2 | 117.36 | 116.8 |
| 2026/2/5 | 780.6 | 52435.7 | -1.69 | -263.3 | -0.2 | -0.4 | 117.1 | 116.21 |
| 2026/2/6 | 766.7 | 53593.5 | -13.89 | +1157.8 | -1.7 | +2.2 | 115.02 | 118.78 |
| 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