KabuInsight

アモーヴァ・アセットマネジメント株式会社　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
その他/その他/Listed Index Fund US Equity (S&P500) Currency Hedge
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,910.01,918.01,906.01,908.0-7.0-0.37%1,430
2026-03-121,930.01,930.01,915.01,915.0-8.0-0.42%1,475
2026-03-111,944.01,948.01,923.01,923.0-18.0-0.93%9,616
2026-03-101,935.01,942.01,934.01,941.0+43.0+2.27%9,330
2026-03-091,893.01,899.01,880.01,898.0-59.0-3.01%42,368
2026-03-061,954.01,958.01,951.01,957.0+7.0+0.36%1,662
2026-03-051,963.01,971.01,950.01,950.0+32.0+1.67%3,072
2026-03-041,952.01,952.01,918.01,918.0-35.0-1.79%3,236
2026-03-031,964.01,965.01,946.01,953.0+7.0+0.36%30,895
2026-03-021,952.01,960.01,945.01,946.0-26.0-1.32%25,393
2026-02-271,969.01,987.01,967.01,972.0-13.0-0.65%28,814
2026-02-261,985.01,987.01,983.01,985.0+13.0+0.66%35,069
2026-02-251,970.01,977.01,968.01,972.0+10.0+0.51%12,740
2026-02-241,959.01,968.01,959.01,962.0-8.0-0.41%8,842
2026-02-201,965.01,972.01,964.01,970.0+4.0+0.20%15,150
2026-02-191,970.01,973.01,962.01,966.0+3.0+0.15%151,668
2026-02-181,952.01,965.01,952.01,963.0+11.0+0.56%29,618
2026-02-171,961.01,963.01,948.01,952.0-7.0-0.36%2,551
2026-02-161,960.01,977.01,959.01,959.0+3.0+0.15%107,083
2026-02-131,960.01,966.01,956.01,956.0-41.0-2.05%4,058
2026-02-121,987.01,997.01,987.01,997.0+3.0+0.15%4,033
2026-02-101,993.01,995.01,991.01,994.0+7.0+0.35%6,722
2026-02-091,993.01,996.01,980.01,987.0+44.0+2.26%30,727
2026-02-061,949.01,962.01,929.01,943.0-41.0-2.07%168,950
2026-02-051,976.01,984.01,969.01,984.0+4.0+0.20%184,563
2026-02-041,982.01,985.01,977.01,980.0-14.0-0.70%3,294
2026-02-032,002.02,005.01,994.01,994.0+15.0+0.76%15,050
2026-02-021,983.01,987.01,961.01,979.0-1.0-0.05%4,718
2026-01-301,994.01,994.01,980.01,980.0-23.0-1.15%164,686
2026-01-291,996.02,004.01,993.02,003.0-4.0-0.20%28,289
2026-01-282,000.02,008.01,999.02,007.0+7.0+0.35%17,087
2026-01-271,992.02,000.01,991.02,000.0+20.0+1.01%2,706
2026-01-261,981.01,981.01,974.01,980.0-7.0-0.35%89,475
2026-01-231,982.01,988.01,981.01,987.0+11.0+0.56%3,087
2026-01-221,976.01,980.01,975.01,976.0+18.0+0.92%1,444
2026-01-211,952.01,961.01,950.01,958.0-22.0-1.11%6,543
2026-01-201,972.01,980.01,968.01,980.0-21.0-1.05%4,852
2026-01-191,995.02,001.01,974.02,001.0-24.0-1.19%21,518
2026-01-162,015.02,025.02,015.02,025.0-1.0-0.05%29,859
2026-01-152,007.02,026.02,005.02,026.0+8.0+0.40%2,972
2026-01-142,018.02,020.02,012.02,018.0-3.0-0.15%12,368
2026-01-132,019.02,026.02,017.02,021.0+18.0+0.90%7,540
2026-01-092,007.02,010.02,003.02,003.0+3.0+0.15%16,494
2026-01-082,008.02,010.02,000.02,000.0-12.0-0.60%1,318
2026-01-072,013.02,015.02,012.02,012.0+8.0+0.40%13,919
2026-01-062,001.02,006.01,997.02,004.0+9.0+0.45%5,444
2026-01-051,993.01,995.01,992.01,995.0-9.0-0.45%13,095
2025-12-302,003.02,006.02,003.02,004.0-1.0-0.05%1,041
2025-12-292,011.02,014.02,005.02,005.0-6.0-0.30%23,537
2025-12-262,012.02,016.02,011.02,011.0+1.0+0.05%10,430
2025-12-252,018.02,018.02,003.02,010.0+6.0+0.30%6,153
2025-12-242,004.02,007.02,003.02,004.0+8.0+0.40%16,094
2025-12-231,997.01,998.01,995.01,996.0+7.0+0.35%4,742
2025-12-221,990.01,992.01,989.01,989.0+9.0+0.45%19,970
2025-12-191,968.01,980.01,966.01,980.0+27.0+1.38%3,813
2025-12-181,955.01,959.01,953.01,953.0-23.0-1.16%3,874
2025-12-171,972.01,977.01,970.01,976.0+6.0+0.30%2,890
2025-12-161,978.01,979.01,970.01,970.0-20.0-1.01%7,322
2025-12-151,985.01,991.01,984.01,990.0-17.0-0.85%7,592
2025-12-122,005.02,008.02,003.02,007.0+22.0+1.11%9,629
2025-12-111,999.01,999.01,983.01,985.0-4.0-0.20%111,009
2025-12-101,991.01,991.01,987.01,989.0-3.0-0.15%2,898
2025-12-091,995.02,000.01,992.01,992.0-9.0-0.45%11,871
2025-12-082,000.02,002.01,997.02,001.0+2.0+0.10%5,518
2025-12-051,993.01,999.01,993.01,999.0+3.0+0.15%7,061
2025-12-041,994.01,996.01,992.01,996.0+6.0+0.30%103,012
2025-12-031,988.01,993.01,987.01,990.0+9.0+0.45%7,327
2025-12-021,985.01,985.01,979.01,981.0+3.0+0.15%9,768
2025-12-011,988.01,988.01,977.01,978.0+1.0+0.05%29,311
2025-11-281,989.01,989.01,977.01,977.0-10.0-0.50%6,860
2025-11-271,985.01,987.01,982.01,987.0+14.0+0.71%35,392
2025-11-261,969.01,977.01,965.01,973.0+22.0+1.13%61,137
2025-11-251,954.01,954.01,949.01,951.0+45.0+2.36%29,150
2025-11-211,904.01,931.01,904.01,906.0-34.0-1.75%29,616
2025-11-201,954.01,961.01,940.01,940.0+12.0+0.62%12,958
2025-11-191,928.01,944.01,922.01,928.0-8.0-0.41%126,983
2025-11-181,948.01,948.01,930.01,936.0-34.0-1.73%16,062
2025-11-171,964.01,980.01,962.01,970.0+10.0+0.51%1,198
2025-11-141,965.01,968.01,959.01,960.0-39.0-1.95%12,997
2025-11-131,990.02,002.01,990.01,999.0-2.0-0.10%4,504
2025-11-121,995.02,001.01,995.02,001.0+9.0+0.45%8,381
2025-11-111,992.01,993.01,989.01,992.0+17.0+0.86%147,819
2025-11-101,970.01,985.01,966.01,975.0+10.0+0.51%12,415
2025-11-071,964.01,966.01,957.01,965.0-15.0-0.76%39,126
2025-11-061,987.01,987.01,977.01,980.0-13.0-0.65%1,379
2025-11-051,972.01,993.01,958.01,993.0+13.0+0.66%31,120
2025-11-041,996.01,996.01,980.01,980.0-25.0-1.25%23,660
2025-10-312,002.02,009.02,001.02,005.0-1.0-0.05%33,413
2025-10-302,006.02,020.02,005.02,006.0-9.0-0.45%26,051
2025-10-292,010.02,015.02,009.02,015.0+11.0+0.55%89,980
2025-10-282,005.02,006.02,000.02,004.0+4.0+0.20%61,985
2025-10-271,994.02,000.01,993.02,000.0+45.0+2.30%35,334
2025-10-231,964.01,964.01,948.01,955.0-10.0-0.51%18,577
2025-10-221,963.01,968.01,961.01,965.0+4.0+0.20%14,331
2025-10-211,964.01,968.01,961.01,961.0+10.0+0.51%28,856
2025-10-201,944.01,951.01,942.01,951.0+33.0+1.72%7,931
2025-10-171,928.01,931.01,918.01,918.0-34.0-1.74%27,663
2025-10-161,946.01,952.01,944.01,952.0+7.0+0.36%31,645
2025-10-151,939.01,947.01,938.01,945.0+13.0+0.67%246,857
2025-10-141,941.01,948.01,925.01,932.0-39.0-1.98%33,186
2025-10-101,970.01,971.01,966.01,971.0-3.0-0.15%1,451
2025-10-091,974.01,975.01,970.01,974.0+13.0+0.66%71,236
2025-10-081,960.01,964.01,959.01,961.0-5.0-0.25%14,010
2025-10-071,965.01,968.01,964.01,966.0-1.0-0.05%5,196
2025-10-061,965.01,968.01,965.01,967.0+1.0+0.05%615,365
2025-10-031,963.01,967.01,962.01,966.0+4.0+0.20%14,901
2025-10-021,959.01,963.01,959.01,962.0+17.0+0.87%23,125
2025-10-011,948.01,949.01,943.01,945.0+1.0+0.05%121,302
2025-09-301,945.01,946.01,943.01,944.0-4.0-0.21%14,565
2025-09-291,944.01,949.01,944.01,948.0+18.0+0.93%35,003
2025-09-261,930.01,931.01,928.01,930.0-11.0-0.57%11,890
2025-09-251,942.01,943.01,941.01,941.0-9.0-0.46%8,503
2025-09-241,947.01,950.01,946.01,950.0+5.0+0.26%18,615
2025-09-221,945.01,947.01,945.01,945.0+7.0+0.36%18,010
2025-09-191,942.01,942.01,938.01,938.0+8.0+0.41%61,724
2025-09-181,938.01,939.01,930.01,930.00.00.00%14,941
2025-09-171,929.01,936.01,929.01,930.0-5.0-0.26%52,322
2025-09-161,933.01,938.01,933.01,935.0+9.0+0.47%39,078
2025-09-121,926.01,927.01,925.01,926.0+14.0+0.73%2,836
2025-09-111,913.01,915.01,910.01,912.0——37,911

直近120営業日分を表示