米国の3大株価指数は金曜日、わずかな上昇と下落の間を揺れ動きました。取引者は、グローバルな貿易緊張の緩和の兆候を評価していました。トランプ大統領は、スイスで行われる貿易協議の前に、中国に対する80%の関税が「適切であるように思われる」と述べました。通信サービス、産業、消費者向けディスクレッショナリーが低迷しました。企業の業績も注目されました。Pinterestの株価は7%以上急騰し、収益とユーザー数が予想を上回ったことが報告されました。Lyftは、総売上高に関する強力な報告書を発表した後、ほぼ17%上昇しました。一方、Coinbaseは利益の減少を報告した後、約1.2%下落しました。週間では、S&P 500は0.4%下落し、ナスダックは0.3%減少し、ダウ・ジョーンズはわずかな0.1%上昇しました。

アメリカの主要株価指数（US500）は、2025年の初めから取引されている差金決済（CFD）によると、73ポイントまたは1.24％上昇しました。 歴史的に、アメリカの株価指数は2025年2月に6152.87の史上最高値を記録しました。

アメリカの主要株価指数（US500）は、2025年の初めから取引されている差金決済（CFD）によると、73ポイントまたは1.24％上昇しました。 米国株式市場指数は、Trading Economicsのグローバルマクロモデルとアナリストの予想によると、今四半期の終わりまでに5912.23ポイントで取引されると予想されています。将来を見据えると、12か月後に5787.18で取引されると推定しています。




価格 日 Month 年 日付
US30 41,249.38 -119.07 -0.29% 4.18% 4.39% 2025-05-09
US400 2,946.27 -2.33 -0.08% 9.75% -1.59% 2025-05-09
US2000 2,023.07 -3.34 -0.16% 10.47% -1.58% 2025-05-09
US500 5,659.91 -4.03 -0.07% 7.44% 8.37% 2025-05-09
US100 20,061.45 -2.12 -0.01% 9.37% 10.46% 2025-05-09
USVIX 21.90 -0.58 -0.58% -18.82% 9.35% 2025-05-09


価格 日 年 MCap 日付
Microsoft 438.51 0.43 0.10% 5.67% 3.24T 2025-05-09
Apple 198.45 0.97 0.49% 8.38% 3.1T 2025-05-09
Nvidia 116.64 -0.75 -0.64% 29.77% 2.46T 2025-05-09
Amazon 193.14 0.96 0.50% 2.96% 2T 2025-05-09
Meta 592.57 -5.24 -0.88% 24.41% 1.51T 2025-05-09
Alphabet 154.32 -1.48 -0.95% -9.43% 941.61B 2025-05-09
Tesla 298.09 12.71 4.45% 76.64% 920.72B 2025-05-09
Broadcom 208.24 0.55 0.26% 56.24% 812.23B 2025-05-09
Eli Lilly 733.31 -18.72 -2.49% -3.62% 782.01B 2025-05-09
Walmart 96.64 -0.78 -0.80% 59.76% 742.23B 2025-05-09
JPMorgan 252.97 -0.62 -0.24% 27.24% 727.67B 2025-05-09
Visa 352.42 0.54 0.15% 25.43% 700.71B 2025-05-09
Berkshire Hathaway 513.77 -0.22 -0.04% 25.82% 691.8B 2025-05-09
Mastercard 568.16 0.64 0.11% 24.25% 522.78B 2025-05-09
Netflix 1,139.84 -5.40 -0.47% 86.49% 504.04B 2025-05-09
Costco Wholesale 1,008.83 1.29 0.13% 28.15% 435.07B 2025-05-09
Exxon Mobil 107.25 1.16 1.09% -9.10% 409.84B 2025-05-09
J&J 153.97 -1.67 -1.07% 2.63% 373.73B 2025-05-09
P&G 157.53 -1.11 -0.70% -5.63% 373.73B 2025-05-09
UnitedHealth 380.48 -5.20 -1.35% -25.83% 369.37B 2025-05-09
Oracle 150.19 -0.18 -0.12% 28.70% 358.02B 2025-05-09
AbbVie 184.28 -1.33 -0.72% 14.58% 350.71B 2025-05-09
Home Depot 362.52 -2.31 -0.63% 4.58% 348.7B 2025-05-09
Bank Of America 41.77 0.12 0.29% 8.58% 314.28B 2025-05-09
Coca-Cola 70.52 -0.71 -1.00% 11.42% 309.16B 2025-05-09
T-Mobile Us 243.75 -3.83 -1.55% 48.41% 296.28B 2025-05-09
Palantir Technologies 117.30 -1.85 -1.55% 469.42% 273.66B 2025-05-09
Philip Morris International 169.54 -2.48 -1.44% 70.03% 269.42B 2025-05-09
Chevron 138.43 1.22 0.89% -16.60% 243.11B 2025-05-09
Salesforce 275.32 -4.23 -1.51% -0.48% 239.78B 2025-05-09
Abbott 133.26 -0.66 -0.49% 27.07% 230.4B 2025-05-09
IBM 249.11 -5.13 -2.02% 49.08% 228.78B 2025-05-09
McDonalds 313.66 0.02 0.01% 13.93% 228.36B 2025-05-09
General Electric 214.75 0.12 0.06% 31.35% 226.29B 2025-05-09
Cisco Systems 59.76 0.04 0.07% 24.24% 223.87B 2025-05-09
Linde 452.66 -0.57 -0.13% 4.19% 217.91B 2025-05-09
Merck 75.92 -1.75 -2.25% -41.64% 209.93B 2025-05-09
ServiceNow 980.54 4.76 0.49% 34.32% 200.62B 2025-05-09
AT&T 27.84 0.36 1.31% 61.86% 197.06B 2025-05-09
Morgan Stanley 121.69 -0.22 -0.18% 23.68% 195.61B 2025-05-09
American Express 284.58 0.47 0.17% 17.41% 195.04B 2025-05-09
Accenture 307.83 -0.93 -0.30% 0.42% 191.7B 2025-05-09
Intuitive Surgical 536.62 -2.29 -0.42% 38.66% 188.55B 2025-05-09
Walt Disney 105.92 0.65 0.62% -0.01% 184.95B 2025-05-09
Verizon 43.65 0.05 0.11% 8.10% 184.32B 2025-05-09
Goldman Sachs 567.04 0.87 0.15% 24.62% 182.27B 2025-05-09
PepsiCo 130.40 -1.03 -0.78% -27.52% 181.42B 2025-05-09
Uber 82.78 0.37 0.45% 22.00% 175.08B 2025-05-09
Raytheon Technologies 127.94 -0.75 -0.58% 20.26% 171.23B 2025-05-09
Booking Holdings 5,099.39 -72.58 -1.40% 33.95% 168.84B 2025-05-09
Blackstone 139.40 -0.44 -0.31% 13.52% 166.29B 2025-05-09
Progressive 284.44 0.51 0.18% 31.78% 165.28B 2025-05-09
Intuit 654.02 -2.01 -0.31% 3.40% 165.26B 2025-05-09
S&P Global 508.14 0.76 0.15% 17.78% 162.9B 2025-05-09
Thermo Fisher Scientific 402.60 -7.99 -1.95% -32.14% 161.6B 2025-05-09
Advanced Micro Devices 102.87 1.19 1.17% -32.33% 160.63B 2025-05-09
Caterpillar 325.67 1.10 0.34% -8.26% 156.77B 2025-05-09
Qualcomm 145.24 0.23 0.16% -20.23% 155.63B 2025-05-09
Adobe Systems 383.18 -0.74 -0.19% -20.63% 153.08B 2025-05-09
Boston Scientific 102.91 -0.44 -0.43% 38.90% 152.86B 2025-05-09
Amgen 265.85 -6.21 -2.28% -14.31% 150.93B 2025-05-09
Texas Instruments 172.35 6.73 4.06% -7.88% 149.94B 2025-05-09
Charles Schwab 84.54 0.11 0.13% 10.92% 147.42B 2025-05-09
Stryker 380.86 -1.86 -0.49% 14.95% 145.11B 2025-05-09
TJX Companies 128.11 -0.06 -0.05% 29.68% 143.99B 2025-05-09
Danaher 189.53 -5.35 -2.75% -25.25% 143.84B 2025-05-09
BlackRock 922.69 -5.66 -0.61% 15.69% 143.6B 2025-05-09
Honeywell International 213.03 -1.51 -0.70% 4.91% 139.73B 2025-05-09
Boeing 194.60 2.78 1.45% 8.86% 138.82B 2025-05-09
NextEra Energy 70.28 1.93 2.82% -4.77% 135.65B 2025-05-09
Pfizer 22.29 -0.68 -2.96% -20.45% 135.11B 2025-05-09
Union Pacific 216.26 -0.61 -0.28% -12.59% 133.54B 2025-05-09
Citigroup 71.41 -0.21 -0.29% 12.33% 132.84B 2025-05-09
Comcast 34.24 0.02 0.06% -12.90% 132.25B 2025-05-09
Vertex Pharmaceuticals 425.15 -4.95 -1.15% 0.56% 130.13B 2025-05-09
Gilead Sciences 96.86 -1.46 -1.48% 46.85% 128.14B 2025-05-09
Wells Fargo 72.43 -0.83 -1.13% 16.94% 125.45B 2025-05-09
Lowe's Companies 222.08 -2.49 -1.11% -5.60% 123.9B 2025-05-09
Deere & Company 492.20 1.74 0.35% 20.61% 123.74B 2025-05-09
ADP 307.76 0.75 0.24% 24.63% 123.71B 2025-05-09
Eaton 310.15 2.81 0.91% -6.26% 118.04B 2025-05-09
Chubb 289.62 0.67 0.23% 13.59% 115.89B 2025-05-09
ConocoPhillips 88.57 -0.39 -0.44% -27.38% 115.13B 2025-05-09
Arista Networks 86.52 -0.83 -0.95% 16.90% 114.32B 2025-05-09
Lockheed Martin 473.33 -1.11 -0.23% 0.95% 113.26B 2025-05-09
Applied Materials 155.69 -0.47 -0.30% -25.83% 112.73B 2025-05-09
Marsh & McLennan Companies 226.75 -1.85 -0.81% 10.20% 111.84B 2025-05-09
Palo Alto Networks 186.90 -1.64 -0.87% 26.55% 108.99B 2025-05-09
Altria 59.42 -1.02 -1.69% 32.31% 107.53B 2025-05-09
Fiserv 184.07 2.68 1.48% 19.36% 105.58B 2025-05-09
American Tower 219.92 2.14 0.98% 19.02% 104.42B 2025-05-09
Bristol-Myers Squibb 46.39 -0.38 -0.81% 3.16% 102.5B 2025-05-09
KKR 118.08 -0.65 -0.55% 14.50% 101.59B 2025-05-09
CME 284.21 2.09 0.74% 36.19% 101.59B 2025-05-09
Medtronic 83.37 -0.16 -0.19% 0.43% 100.41B 2025-05-09
Intercontinental Exchange 178.38 1.90 1.08% 33.06% 99.64B 2025-05-09
Southern 90.29 -0.07 -0.08% 15.50% 99.39B 2025-05-09
ProLogis 106.94 1.44 1.36% -0.59% 97.61B 2025-05-09
Amphenol 80.84 0.24 0.30% 26.58% 97.35B 2025-05-09
Lam Research 75.41 0.55 0.73% -17.67% 95.81B 2025-05-09
Elevance Health 404.54 -8.53 -2.07% -25.00% 95.07B 2025-05-09
Duke Energy 120.25 0.14 0.12% 17.04% 94.99B 2025-05-09
Waste Management 232.59 -0.48 -0.21% 9.84% 94.38B 2025-05-09
CrowdStrike Holdings 410.59 -18.15 -4.23% 28.01% 94.17B 2025-05-09
KLA-Tencor 701.20 -2.13 -0.30% -2.49% 93.66B 2025-05-09
Cigna 333.22 -0.14 -0.04% -4.35% 93.08B 2025-05-09
Starbucks 80.31 -1.92 -2.33% 5.48% 92.39B 2025-05-09
HCA 353.46 -0.84 -0.24% 8.19% 92.38B 2025-05-09
Trane Technologies 404.37 -1.59 -0.39% 21.47% 91.7B 2025-05-09
Sherwin-Williams 351.31 -2.30 -0.65% 9.50% 91.36B 2025-05-09
McKesson 693.31 1.94 0.28% 24.86% 91.31B 2025-05-09
Mondelez International 66.35 -0.87 -1.29% -6.85% 91.28B 2025-05-09
Analog Devices 207.50 4.77 2.35% 0.13% 87.7B 2025-05-09
Intel 21.43 0.45 2.14% -28.33% 86.41B 2025-05-09
Constellation Energy 271.41 0.77 0.28% 25.81% 85.94B 2025-05-09
Cadence Design Systems 305.71 -2.36 -0.77% 7.20% 85.34B 2025-05-09
Equinix 864.39 3.40 0.39% 14.08% 85.27B 2025-05-09
Welltower 149.22 0.82 0.55% 50.90% 85.26B 2025-05-09
CVS Health 66.93 -0.87 -1.28% 19.80% 85.11B 2025-05-09
Moody's 470.83 -1.10 -0.23% 17.22% 84.81B 2025-05-09
Cintas 214.82 -0.15 -0.07% 23.42% 83.44B 2025-05-09
Arthur J. Gallagher 338.28 -0.43 -0.13% 36.47% 82.78B 2025-05-09
Nike 58.24 -0.63 -1.07% -35.97% 82.13B 2025-05-09
O'Reilly Automotive 1,358.43 -2.31 -0.17% 33.17% 81.85B 2025-05-09
United Parcel Service 95.90 -1.03 -1.06% -35.01% 81.63B 2025-05-09
Parker-Hannifin 649.35 8.96 1.40% 15.63% 79.27B 2025-05-09
Republic Services 248.52 -0.70 -0.28% 32.18% 78.9B 2025-05-09
Airbnb 127.08 0.59 0.47% -13.60% 78.36B 2025-05-09
3M 142.49 1.39 0.99% 44.05% 77.88B 2025-05-09
TransDigm 1,372.16 -14.25 -1.03% 4.71% 77.45B 2025-05-09
AON 354.00 -3.27 -0.92% 20.81% 77.06B 2025-05-09
Apollo Global Management 132.46 -0.73 -0.55% 18.20% 76.59B 2025-05-09
Micron Technology 85.89 0.79 0.93% -29.15% 74.86B 2025-05-09
General Dynamics 271.70 -0.84 -0.31% -8.29% 74.82B 2025-05-09
Colgate-Palmolive 89.78 -1.04 -1.15% -5.59% 74.23B 2025-05-09
Northrop Grumman 482.85 -1.88 -0.39% 1.68% 74.05B 2025-05-09
PayPal 70.25 -0.23 -0.33% 11.56% 73.48B 2025-05-09
Williams Companies 57.63 0.53 0.93% 45.63% 72.97B 2025-05-09
Marriott International 258.01 -1.53 -0.59% 8.62% 72.7B 2025-05-09
Ecolab 252.46 -0.84 -0.33% 8.11% 72.61B 2025-05-09
Illinois Tool Works 242.30 -0.75 -0.31% -3.25% 72.01B 2025-05-09
Capital One Financial 187.72 -2.05 -1.08% 31.86% 72B 2025-05-09
Chipotle Mexican Grill 49.72 -1.78 -3.46% -23.27% 69B 2025-05-09
Zoetis 159.29 -2.49 -1.54% -5.83% 68.6B 2025-05-09
Motorola Solutions Msi 405.91 -4.35 -1.06% 11.78% 67.32B 2025-05-09
Regeneron Pharmaceuticals 527.42 -20.30 -3.71% -45.92% 66.28B 2025-05-09
PNC 166.31 -0.35 -0.21% 5.52% 65.96B 2025-05-09
Royal Caribbean Cruises 233.46 0.42 0.18% 65.51% 65.15B 2025-05-09
US Bancorp 42.01 -0.07 -0.17% 0.33% 64.72B 2025-05-09
Carrier Global 70.95 0.49 0.70% 8.24% 63.9B 2025-05-09
Howmet Aerospace 157.41 -0.09 -0.06% 94.65% 63.33B 2025-05-09
Synopsys 482.90 -1.60 -0.33% -13.36% 63.22B 2025-05-09
Emerson Electric 112.55 0.20 0.17% -2.56% 62.6B 2025-05-09
Monster Beverage 61.13 1.02 1.70% 10.71% 62.25B 2025-05-09
Air Products & Chemicals 271.05 1.50 0.56% 8.17% 61.74B 2025-05-09
Johnson Controls 91.94 0.65 0.71% 39.82% 61.18B 2025-05-09
Newmont Mining 54.00 1.16 2.19% 25.90% 61.13B 2025-05-09
EOG Resources 110.90 1.28 1.17% -14.80% 61.13B 2025-05-09
Roper Industries 570.48 -4.50 -0.78% 8.95% 61.12B 2025-05-09
Travelers Companies 269.59 -1.43 -0.53% 23.31% 61.12B 2025-05-09
Hilton Worldwide 243.23 -0.12 -0.05% 19.48% 60.29B 2025-05-09
AutoZone 3,660.80 -9.69 -0.26% 22.97% 60.08B 2025-05-09
Bank Of New York Mellon 85.87 0.47 0.54% 47.19% 59.76B 2025-05-09
Vistra Corp 135.75 -5.16 -3.66% 45.31% 59.64B 2025-05-09
Kinder Morgan 27.28 0.24 0.87% 43.05% 59.58B 2025-05-09
Workday 259.22 1.06 0.41% 5.30% 58.7B 2025-05-09
Aflac 105.89 -0.41 -0.38% 24.02% 58.63B 2025-05-09
Dell Technologies 95.91 -0.31 -0.32% -27.76% 58.39B 2025-05-09
Copart 61.55 -0.25 -0.40% 11.35% 57.78B 2025-05-09
American Electric Power 104.65 -0.59 -0.56% 15.13% 57.24B 2025-05-09
Autodesk 287.44 -2.06 -0.71% 31.60% 56.12B 2025-05-09
Charter Communications 401.47 -2.72 -0.67% 45.57% 56B 2025-05-09
MetLife 77.78 0.17 0.22% 7.27% 55.98B 2025-05-09
Digital Realty 166.56 -0.20 -0.12% 16.01% 55.47B 2025-05-09
CSX 28.74 -0.21 -0.73% -16.48% 55.27B 2025-05-09
Cencora 282.91 -0.09 -0.03% 25.84% 54.96B 2025-05-09
Freeport-McMoran 37.84 0.37 0.97% -25.89% 53.66B 2025-05-09
Public Storage 303.88 3.22 1.07% 9.99% 52.85B 2025-05-09
Allstate 202.58 -0.20 -0.10% 18.10% 52.73B 2025-05-09
Truist Financial 39.01 -0.55 -1.39% -1.17% 52.52B 2025-05-09
Paychex 151.66 0.33 0.21% 25.04% 52.44B 2025-05-09
General Motors 47.48 0.15 0.31% 4.72% 52.39B 2025-05-09
Grainger 1,035.22 -9.61 -0.92% 7.86% 52.32B 2025-05-09
Marathon Petroleum 150.90 0.86 0.57% -16.12% 52.13B 2025-05-09
AIG 82.39 0.60 0.73% 3.17% 52.11B 2025-05-09
Fair Isaac 2,089.01 -22.43 -1.06% 62.56% 50.72B 2025-05-09
Kroger 71.91 0.05 0.07% 30.67% 50.63B 2025-05-09
Norfolk Southern 223.53 -0.50 -0.22% -2.98% 50.23B 2025-05-09
FedEx 217.59 -1.53 -0.70% -17.03% 49.78B 2025-05-09
Realty Income 56.69 0.42 0.75% 3.77% 49.25B 2025-05-09
Simon Property 163.15 0.15 0.09% 10.14% 48.95B 2025-05-09
Becton, Dickinson and Co. 167.08 -0.62 -0.37% -29.11% 48.88B 2025-05-09
Schlumberger 34.51 0.22 0.64% -28.82% 48.34B 2025-05-09
Discover Financial Services 190.14 -2.05 -1.06% 53.19% 48.08B 2025-05-09
Keurig Dr Pepper 33.54 -0.60 -1.76% -1.40% 47.8B 2025-05-09
NXP Semiconductors 191.92 3.46 1.83% -26.78% 47.44B 2025-05-09
Fastenal 78.58 -0.70 -0.88% 16.24% 47.19B 2025-05-09
Quanta Services 325.91 -0.85 -0.26% 20.54% 47.07B 2025-05-09
Ameriprise Financial 491.86 2.87 0.59% 13.17% 46.98B 2025-05-09
PACCAR 90.66 -0.90 -0.98% -16.99% 46.86B 2025-05-09
Ross Stores 142.28 -1.09 -0.76% 6.56% 46.83B 2025-05-09
ONEOK 82.35 0.12 0.14% 2.78% 46.73B 2025-05-09
TE Connectivity 152.95 0.74 0.49% 4.69% 46.32B 2025-05-09
Crown Castle International 104.93 1.68 1.63% 5.35% 46.28B 2025-05-09
Exelon 45.22 0.12 0.25% 18.13% 46.24B 2025-05-09
Phillips 66 110.84 1.72 1.58% -23.97% 45.72B 2025-05-09
Axon Enterprise 684.59 -2.24 -0.33% 125.62% 45.62B 2025-05-09
Dominion Resources 55.06 0.06 0.11% 3.69% 45.52B 2025-05-09
NASDAQ 79.20 0.23 0.28% 30.53% 45.04B 2025-05-09
Sempra Energy 75.42 -0.57 -0.74% -1.03% 44.97B 2025-05-09
United Rentals 672.51 2.30 0.34% -2.33% 44.86B 2025-05-09
Verisk Analytics 309.42 1.79 0.58% 26.29% 44.38B 2025-05-09
Edwards Lifesciences 73.70 -0.98 -1.31% -15.03% 44.35B 2025-05-09
Kimberly Clark 133.02 -0.45 -0.34% -2.73% 44.11B 2025-05-09
Msci 556.15 -2.28 -0.41% 15.20% 43.55B 2025-05-09
Corteva 67.79 0.93 1.39% 17.94% 42.94B 2025-05-09
Target 96.29 -0.67 -0.69% -41.06% 42.52B 2025-05-09
Cummins 306.75 0.06 0.02% 4.12% 41.83B 2025-05-09
L3Harris Technologies 218.22 -0.18 -0.08% -0.66% 41.59B 2025-05-09
Yum Brands 147.15 -0.93 -0.63% 6.64% 41.24B 2025-05-09
Fidelity National Information Services 78.38 0.42 0.54% 6.42% 40.86B 2025-05-09
DR Horton 122.03 -1.84 -1.49% -18.64% 40.65B 2025-05-09
Electronic Arts EA 153.30 -2.38 -1.53% 20.73% 40.54B 2025-05-09
Ford Motor 10.43 0.15 1.46% -14.09% 40.4B 2025-05-09
Hess 132.27 1.23 0.94% -17.31% 39.62B 2025-05-09
Otis Worldwide 97.00 -0.32 -0.33% -0.10% 39.5B 2025-05-09
Idexx Laboratories 491.70 1.72 0.35% -3.62% 39.46B 2025-05-09
Ametek 171.65 0.06 0.03% 0.97% 39.34B 2025-05-09
Xcel Energy 70.61 0.38 0.53% 27.95% 39.27B 2025-05-09
Diamondback Energy 137.86 1.54 1.13% -32.37% 39.14B 2025-05-09
Valero Energy 122.85 1.04 0.85% -21.42% 39.12B 2025-05-09
Public Service 78.91 -0.60 -0.75% 7.19% 39.05B 2025-05-09
Corning 45.09 0.01 0.01% 31.84% 38.84B 2025-05-09
Cognizant Technology Solutions 79.15 -0.04 -0.05% 18.58% 38.77B 2025-05-09
Consolidated Edison 107.61 -0.23 -0.21% 9.58% 38.71B 2025-05-09
CBRE Group 126.57 1.11 0.88% 40.01% 38.43B 2025-05-09
Hartford Financial Services 127.40 -0.86 -0.67% 25.69% 37.4B 2025-05-09
Prudential Financial 103.53 -0.09 -0.08% -12.29% 36.9B 2025-05-09
Cardinal Health 148.39 1.20 0.82% 51.50% 36.79B 2025-05-09
Garmin 191.52 1.00 0.52% 13.36% 36.38B 2025-05-09
Take Two Interactive Software 226.43 0.86 0.38% 55.44% 36.23B 2025-05-09
Entergy 82.94 -0.49 -0.59% 48.82% 36.2B 2025-05-09
PG&E 17.11 -0.09 -0.49% -4.33% 36.12B 2025-05-09
Baker Hughes 36.80 0.56 1.53% 13.60% 35.81B 2025-05-09
Vulcan Materials 269.56 1.18 0.44% -0.98% 35.73B 2025-05-09
ResMed 245.09 2.12 0.87% 12.89% 35.39B 2025-05-09
Targa Resources 159.52 -0.48 -0.30% 40.72% 35.18B 2025-05-09
Sysco 70.74 -0.90 -1.25% -5.86% 35.15B 2025-05-09
Arch Capital 94.49 -0.06 -0.06% -5.60% 34.8B 2025-05-09
Kraft Heinz 28.07 -0.42 -1.47% -22.53% 34.76B 2025-05-09
WEC Energy 107.58 -0.26 -0.24% 25.99% 34.66B 2025-05-09
Occidental Petroleum 42.15 0.71 1.71% -33.73% 34.6B 2025-05-09
Constellation Brands 189.97 -1.43 -0.75% -27.12% 34.29B 2025-05-09
Hershey 170.99 0.87 0.51% -16.46% 34.01B 2025-05-09
Old Dominion Freight Line 158.30 -1.87 -1.17% -13.52% 34B 2025-05-09
Westinghouse Air Brake Technologies 192.49 0.77 0.40% 14.95% 33.99B 2025-05-09
Gartner 432.11 -5.44 -1.24% -1.01% 33.78B 2025-05-09
eBay 69.51 -1.04 -1.47% 38.07% 33.73B 2025-05-09
Martin Marietta Materials 541.31 0.38 0.07% -10.26% 33.54B 2025-05-09
Vici Properties 31.88 0.30 0.93% 7.96% 33.3B 2025-05-09
Equifax 269.74 -1.77 -0.65% 12.60% 32.66B 2025-05-09
Rockwell Automation 294.95 3.50 1.20% 7.95% 32.46B 2025-05-09
General Mills 54.48 -0.20 -0.36% -22.35% 32.39B 2025-05-09
CoStar 74.54 -1.34 -1.77% -18.37% 31.92B 2025-05-09
EQT 55.51 2.23 4.18% 42.39% 31.85B 2025-05-09
Extra Space Storage 148.40 0.96 0.65% 1.54% 31.69B 2025-05-09
Dexcom 84.66 -0.63 -0.74% -33.89% 31.66B 2025-05-09
Willis Towers Watson 309.15 -0.26 -0.08% 20.32% 31.48B 2025-05-09
Live Nation Entertainment 136.54 1.71 1.26% 40.78% 31.46B 2025-05-09
Brown & Brown 111.31 -0.27 -0.24% 29.94% 31.26B 2025-05-09
Ingersoll Rand 79.27 0.06 0.08% -12.84% 31.05B 2025-05-09
Humana 249.48 -3.86 -1.52% -25.64% 30.97B 2025-05-09
Texas Pacific Land 1,301.40 13.91 1.08% 108.65% 30.9B 2025-05-09
Monolithic Power Systems 637.60 -1.03 -0.16% -9.96% 30.57B 2025-05-09
Centene 62.77 0.37 0.59% -19.14% 30.5B 2025-05-09
Lululemon Athletica 279.89 -2.51 -0.89% -20.74% 30.29B 2025-05-09
AvalonBay Communities 205.46 1.15 0.56% 4.14% 30.18B 2025-05-09
Raymond James Financial 145.48 -0.15 -0.10% 16.33% 29.7B 2025-05-09
Xylem 122.77 -0.55 -0.45% -14.22% 29.57B 2025-05-09
Delta Air Lines 48.35 -0.34 -0.69% -8.00% 29.46B 2025-05-09
Agilent 106.83 -1.81 -1.66% -26.52% 29.32B 2025-05-09
M&T Bank 177.14 -0.43 -0.24% 15.87% 29.27B 2025-05-09
Nucor 115.23 -0.10 -0.09% -34.02% 28.94B 2025-05-09
Ansys 333.66 -0.65 -0.19% 1.99% 28.7B 2025-05-09
American Water Works 146.81 1.36 0.94% 9.23% 28.66B 2025-05-09
Las Vegas Sands 39.80 0.11 0.26% -15.70% 28.57B 2025-05-09
Verisign 281.26 -3.93 -1.38% 65.67% 28.56B 2025-05-09
Iron Mountain 97.11 0.34 0.35% 21.49% 28.4B 2025-05-09
GE HealthCare Technologies 69.87 -0.63 -0.89% -16.26% 28.3B 2025-05-09
DTE Energy 135.98 0.32 0.24% 17.70% 28.3B 2025-05-09
Dupont De Nemours 66.93 0.67 1.02% -15.03% 27.72B 2025-05-09
Rollins 56.70 0.04 0.07% 20.65% 27.6B 2025-05-09
IQVIA Holdings 151.61 -1.82 -1.19% -35.32% 27.59B 2025-05-09
Tractor Supply 51.33 -0.10 -0.18% -4.83% 27.43B 2025-05-09
State Street 93.80 -0.21 -0.22% 22.49% 27.34B 2025-05-09
Broadridge Financial Solutions 236.96 0.72 0.30% 22.56% 27.22B 2025-05-09
Equity Residential 69.91 0.25 0.35% 4.14% 26.88B 2025-05-09
Ventas 66.00 0.46 0.70% 38.70% 26.81B 2025-05-09
PPL 35.49 -0.13 -0.35% 21.81% 26.77B 2025-05-09
Ameren 97.34 -0.32 -0.33% 30.22% 26.56B 2025-05-09
SBA Communications 239.69 3.07 1.30% 21.32% 26.16B 2025-05-09
PPG Industries 109.44 0.88 0.81% -18.64% 25.94B 2025-05-09
Lennar 108.58 -0.93 -0.85% -32.43% 25.53B 2025-05-09
Atmos Energy 159.68 -1.59 -0.99% 36.23% 25.33B 2025-05-09
CenterPoint Energy 37.49 -0.47 -1.24% 26.04% 25.27B 2025-05-09
Fifth Third Bancorp 37.35 0.09 0.24% -3.74% 24.99B 2025-05-09
NRG Energy 119.21 -1.29 -1.07% 42.43% 24.94B 2025-05-09
FirstEnergy 42.50 -0.01 -0.02% 6.30% 24.83B 2025-05-09
GoDaddy 182.60 -0.38 -0.21% 36.35% 24.62B 2025-05-09
United Airlines Holdings 77.30 -2.18 -2.74% 46.88% 24.33B 2025-05-09
Veralto Corporation 97.06 -0.22 -0.23% 0.58% 24.17B 2025-05-09
CBOE 231.05 2.42 1.06% 27.32% 24.09B 2025-05-09
Dover 176.08 1.39 0.79% -4.81% 23.89B 2025-05-09
Keysight Technologies 153.99 1.76 1.15% 2.46% 23.71B 2025-05-09
Mettler Toledo International 1,079.96 -20.87 -1.90% -16.25% 23.46B 2025-05-09
CDW 179.01 -1.08 -0.60% -19.77% 23.41B 2025-05-09
Tyler Technologies 560.06 -3.45 -0.61% 16.35% 23.35B 2025-05-09
Darden Restaurants 198.07 -1.70 -0.85% 33.64% 23.33B 2025-05-09
Fortive 70.44 0.58 0.82% -8.40% 23.31B 2025-05-09
HP 26.45 0.13 0.49% -10.61% 23.23B 2025-05-09
Archer-Daniels Midland 48.53 0.86 1.80% -22.18% 23.11B 2025-05-09
Church & Dwight 91.55 -0.61 -0.66% -14.54% 22.82B 2025-05-09
Corpay 327.29 0.31 0.09% 15.47% 22.75B 2025-05-09
Teledyne Technologies 484.63 3.40 0.71% 23.57% 22.69B 2025-05-09
NVR 7,152.97 -93.24 -1.29% -6.88% 22.66B 2025-05-09
Cincinnati Financial 147.83 1.05 0.72% 24.91% 22.53B 2025-05-09
Synchrony Financial 55.64 0.13 0.23% 20.89% 22.04B 2025-05-09
Steris 226.45 0.61 0.27% 0.37% 21.98B 2025-05-09
PulteGroup 102.52 -0.92 -0.89% -12.39% 21.89B 2025-05-09
Huntington Bancshares 15.22 0 0% 8.29% 21.87B 2025-05-09
CMS Energy Corporation 72.21 -0.37 -0.50% 14.77% 21.86B 2025-05-09
Eversource Energy 62.97 0.27 0.42% 1.72% 21.75B 2025-05-09
Invitation Homes 34.75 0.22 0.62% -0.67% 21.42B 2025-05-09
Edison International 56.18 -0.03 -0.05% -24.79% 21.3B 2025-05-09
Steel Dynamics 130.52 0.97 0.75% -3.53% 21.26B 2025-05-09
Leidos 155.69 0.85 0.55% 5.47% 20.92B 2025-05-09
Estée Lauder 60.99 -0.24 -0.39% -53.83% 20.79B 2025-05-09
Carnival 20.19 -0.06 -0.30% 38.52% 20.72B 2025-05-09
Dow 29.50 0.27 0.92% -50.35% 20.54B 2025-05-09
T. Rowe Price 92.73 0.06 0.06% -16.59% 20.46B 2025-05-09
Microchip Technology 55.28 6.19 12.60% -39.55% 20.45B 2025-05-09
Devon Energy 32.52 0.56 1.74% -35.16% 20.22B 2025-05-09
International Flavors Fragrances 73.41 -0.71 -0.95% -24.39% 20.22B 2025-05-09
Global Payments 80.47 0.99 1.25% -27.96% 20.22B 2025-05-09
Waters 344.08 -6.87 -1.96% 2.35% 20.07B 2025-05-09
Dollar General 91.60 -0.33 -0.35% -35.05% 20.07B 2025-05-09
Lennox International 573.70 -2.68 -0.47% 16.01% 20.03B 2025-05-09
Quest Diagnostics 176.93 0.89 0.51% 28.05% 19.92B 2025-05-09
Tyson Foods 55.31 -1.03 -1.83% -7.31% 19.9B 2025-05-09
Northern 100.60 0.14 0.14% 15.91% 19.83B 2025-05-09
Warner Bros Discovery 9.06 0.04 0.39% 12.91% 19.67B 2025-05-09
Seagate Technology 95.75 -0.61 -0.63% 1.83% 19.62B 2025-05-09
Expedia 156.60 -12.91 -7.62% 39.20% 19.43B 2025-05-09
Regions Financial 21.16 -0.13 -0.61% 7.25% 19.41B 2025-05-09
Zimmer Biomet Holdings 96.30 1.23 1.29% -20.62% 19.32B 2025-05-09
Hewlett Packard 16.87 -0.02 -0.12% -1.06% 19.31B 2025-05-09
Mid-America Apartment Communities 162.96 1.35 0.84% 19.57% 19.3B 2025-05-09
PTC 163.02 -1.72 -1.04% -9.47% 19.29B 2025-05-09
Loews 88.40 0.46 0.52% 13.29% 19.26B 2025-05-09
Weyerhaeuser 26.22 0.31 1.18% -15.37% 19.15B 2025-05-09
Hubbell 356.72 2.15 0.61% -12.41% 18.98B 2025-05-09
Erie Indemnity 353.20 -5.69 -1.59% -13.13% 18.96B 2025-05-09
McCormick 76.08 -0.21 -0.27% 0.98% 18.82B 2025-05-09
Molina Healthcare 322.48 -4.02 -1.23% -7.87% 18.72B 2025-05-09
Coterra Energy 23.39 0.27 1.17% -16.70% 18.7B 2025-05-09
W.R. Berkley 72.46 -0.26 -0.36% -8.07% 18.67B 2025-05-09
Essex Property 282.69 0.89 0.32% 9.05% 18.51B 2025-05-09
LyondellBasell Industries 56.90 -0.27 -0.46% -43.94% 18.24B 2025-05-09
NiSource 39.57 -0.10 -0.24% 36.71% 18.12B 2025-05-09
Principal Financial 78.90 0.06 0.08% -6.09% 18.06B 2025-05-09
Biogen 118.15 -0.25 -0.21% -46.95% 17.99B 2025-05-09
Southwest Airlines 31.16 0.10 0.32% 14.39% 17.94B 2025-05-09
Super Micro Computer 31.99 -0.12 -0.37% -59.94% 17.88B 2025-05-09
Halliburton 20.34 0.12 0.57% -45.69% 17.7B 2025-05-09
Insulet 310.67 53.67 20.88% 86.94% 17.33B 2025-05-09
Citizens Financial 39.12 0.10 0.26% 8.64% 17.24B 2025-05-09
Clorox 134.65 -3.05 -2.21% -4.81% 17.13B 2025-05-09
Jabil Circuit 153.98 -0.42 -0.27% 30.55% 17.07B 2025-05-09
NetApp 93.44 -1.01 -1.06% -13.65% 16.96B 2025-05-09
Ulta Salon Cosmetics Fragrance 392.34 4.31 1.11% -2.27% 16.94B 2025-05-09
Hormel Foods 29.22 -0.18 -0.60% -17.48% 16.69B 2025-05-09
Dominos Pizza 478.79 1.63 0.34% -7.51% 16.63B 2025-05-09
Snap-On 315.29 -1.46 -0.46% 12.15% 16.61B 2025-05-09
Genuine Parts 117.46 -0.13 -0.11% -24.48% 16.56B 2025-05-09
Dollar Tree 85.49 0.07 0.08% -29.39% 16.44B 2025-05-09
Gen Digital 28.91 0.51 1.80% 23.15% 16.37B 2025-05-09
On Semiconductor 40.99 1.12 2.81% -41.87% 16.35B 2025-05-09
FactSet Research Systems 454.27 5.21 1.16% 3.40% 16.31B 2025-05-09
Trimble Navigation 68.11 0.76 1.13% 19.68% 16.29B 2025-05-09
Packaging Of America 181.35 -1.90 -1.04% 0.56% 16.27B 2025-05-09
Alliant Energy 61.74 0.66 1.08% 20.33% 15.73B 2025-05-09
Cooper Companies 82.27 -0.64 -0.77% -13.12% 15.68B 2025-05-09
Baxter International 30.91 -0.29 -0.91% -13.90% 15.66B 2025-05-09
F5 Networks 270.07 -3.07 -1.12% 57.28% 15.66B 2025-05-09
Deckers Outdoor 121.07 -4.55 -3.62% -15.73% 15.65B 2025-05-09
Evergy 66.49 -0.05 -0.07% 19.98% 15.51B 2025-05-09
West Pharmaceutical Services 212.98 -1.43 -0.67% -41.50% 15.45B 2025-05-09
Ball 52.13 0.36 0.69% -25.23% 15.42B 2025-05-09
International Paper 44.28 -0.69 -1.53% 14.85% 15.32B 2025-05-09
Omnicom 75.93 -0.50 -0.65% -20.77% 15.25B 2025-05-09
Everest Re 347.77 0.61 0.18% -8.67% 15.09B 2025-05-09
Jacobs Engineering 122.68 -0.26 -0.21% -12.38% 15B 2025-05-09
Expeditors International Of Washington 109.14 -1.12 -1.02% -6.73% 14.84B 2025-05-09
Western Digital 44.10 -0.21 -0.47% -38.81% 14.68B 2025-05-09
KeyCorp 15.48 -0.08 -0.51% 2.62% 14.42B 2025-05-09
Tapestry 78.08 0.79 1.02% 95.10% 14.42B 2025-05-09
UDR 42.29 0.30 0.71% 8.20% 14.17B 2025-05-09
CF Industries 82.44 1.22 1.50% 10.96% 14.01B 2025-05-09
Kimco Realty 20.83 0.18 0.87% 9.38% 13.95B 2025-05-09
Incyte 58.98 -0.75 -1.26% 11.15% 13.94B 2025-05-09
J. B. Hunt 135.53 -1.95 -1.42% -20.61% 13.8B 2025-05-09
Pentair 93.47 -0.07 -0.07% 11.45% 13.78B 2025-05-09
Avery Dennison 172.16 -0.74 -0.43% -24.32% 13.76B 2025-05-09
IDEX 183.54 -1.14 -0.62% -17.56% 13.76B 2025-05-09
Textron 72.42 0.16 0.22% -18.26% 13.69B 2025-05-09
First Solar 140.68 6.92 5.17% -26.37% 13.61B 2025-05-09
Masco 62.11 0.41 0.66% -13.84% 13.57B 2025-05-09
Align Technology 181.83 0.94 0.52% -35.13% 13.43B 2025-05-09
Regency Centers 72.38 0.48 0.67% 21.44% 13.39B 2025-05-09
Aptiv 62.20 1.11 1.81% -24.95% 13.39B 2025-05-09
Paycom Software 252.80 3.16 1.27% 45.58% 13.29B 2025-05-09
Healthpeak Properties 17.47 0.08 0.46% -10.64% 13.18B 2025-05-09
Builders Firstsource 110.72 -0.35 -0.32% -33.68% 13.13B 2025-05-09
Amcor 9.15 -0.04 -0.38% -11.77% 13.12B 2025-05-09
Alexandria Real Estate Equities 74.09 0.41 0.55% -38.62% 13.01B 2025-05-09
Best Buy 68.81 -0.63 -0.91% -7.21% 12.97B 2025-05-09
Ralph Lauren 248.94 -2.51 -1.00% 48.39% 12.97B 2025-05-09
Zebra Technologies 266.73 1.61 0.61% -15.71% 12.89B 2025-05-09
Camden Property 117.96 0.48 0.41% 10.32% 12.79B 2025-05-09
Jack Henry Associates 180.96 1.54 0.86% 6.87% 12.53B 2025-05-09
Hologic 56.75 0.57 1.01% -24.52% 12.38B 2025-05-09
J.M. Smucker 111.49 -0.68 -0.61% -3.27% 12.33B 2025-05-09
Universal Health Services 181.79 -1.96 -1.06% 2.90% 12B 2025-05-09
Juniper Networks 36.33 0.03 0.07% 5.41% 11.88B 2025-05-09
Pool 301.92 0.28 0.09% -19.37% 11.79B 2025-05-09
Pinnacle West Capital 91.60 -0.44 -0.48% 18.55% 11.72B 2025-05-09
Molson Coors Brewing 54.60 0.30 0.55% -7.14% 11.71B 2025-05-09
Globe Life 121.94 0.71 0.59% 40.97% 11.52B 2025-05-09
Revvity 91.25 -1.59 -1.71% -12.57% 11.47B 2025-05-09
DaVita Healthcare Partners 143.58 0.03 0.02% 4.31% 11.47B 2025-05-09
Solventum Corp 70.23 3.60 5.40% 10.18% 11.45B 2025-05-09
Conagra Foods 23.09 -0.10 -0.41% -24.97% 11.2B 2025-05-09
Campbell Soup 35.33 -0.26 -0.74% -21.91% 11.09B 2025-05-09
Akamai 76.29 -9.21 -10.77% -16.44% 11.08B 2025-05-09
Allegion 141.74 0.77 0.55% 12.86% 11.02B 2025-05-09
Skyworks Solutions 68.24 0.97 1.43% -26.03% 10.79B 2025-05-09
C.H. Robinson Worldwide 88.95 -0.58 -0.64% 9.47% 10.7B 2025-05-09
Moderna 24.23 -0.18 -0.72% -80.26% 10.66B 2025-05-09
Fox 46.72 -0.24 -0.51% 51.03% 10.54B 2025-05-09
LKQ 40.10 0.07 0.17% -9.38% 10.52B 2025-05-09
Franklin Resources 20.93 0.13 0.61% -13.32% 10.49B 2025-05-09
CarMax 66.14 -0.36 -0.54% -6.88% 10.48B 2025-05-09
Host Hotels & Resorts 14.77 -0.08 -0.54% -19.51% 10.38B 2025-05-09
Nordson 192.57 -1.54 -0.79% -30.69% 10.31B 2025-05-09
Boston Properties 64.24 0.72 1.13% 4.42% 10.23B 2025-05-09
MGM Resorts International 32.57 0.31 0.96% -20.22% 10.16B 2025-05-09
Assurant 195.56 0.90 0.46% 9.21% 10.15B 2025-05-09
Bunge 77.39 1.09 1.43% -26.58% 10.13B 2025-05-09
Brown-Forman 34.78 0.04 0.12% -29.24% 10.02B 2025-05-09
Mosaic 32.64 0.36 1.12% 10.89% 9.79B 2025-05-09
Interpublic Of Companies 25.10 -0.15 -0.57% -19.55% 9.59B 2025-05-09
Wynn Resorts 87.98 1.33 1.53% -9.55% 9.36B 2025-05-09
Walgreens Boots Alliance 11.24 0.09 0.76% -34.54% 9.31B 2025-05-09
Huntington Ingalls Industries 231.68 -1.62 -0.69% -7.59% 9.25B 2025-05-09
Stanley Black & Decker 62.71 0.69 1.10% -28.96% 9.24B 2025-05-09
Eastman Chemical 77.43 -0.04 -0.05% -23.37% 8.89B 2025-05-09
Viatris 8.76 -0.34 -3.68% -22.03% 8.87B 2025-05-09
MarketAxess 231.05 4.61 2.04% 12.78% 8.64B 2025-05-09
Dayforce 56.71 -1.62 -2.78% -6.57% 8.59B 2025-05-09
Hasbro 61.52 -0.26 -0.42% 2.35% 8.5B 2025-05-09
Henry Schein 68.64 -0.25 -0.36% -6.42% 8.43B 2025-05-09
EPAM Systems 176.94 -2.97 -1.65% -3.09% 8.34B 2025-05-09
A.O. Smith 68.28 0.30 0.44% -20.92% 8.16B 2025-05-09
Federal Realty Investment 93.46 -1.66 -1.75% -8.17% 7.92B 2025-05-09
Match 27.20 -0.27 -0.97% -11.00% 7.71B 2025-05-09
Bio Techne 49.92 0.16 0.31% -37.30% 7.67B 2025-05-09
Norwegian Cruise Line 17.69 -0.19 -1.04% 9.07% 7.39B 2025-05-09
Lamb Weston Holdings 51.42 0.07 0.14% -39.69% 7.35B 2025-05-09
AES 11.12 0.32 2.96% -44.16% 7.24B 2025-05-09
Albemarle 57.88 0.52 0.91% -56.67% 7.07B 2025-05-09
Generac 121.13 0.52 0.43% -12.89% 7.02B 2025-05-09
Charles River Laboratories 138.79 -2.87 -2.03% -39.78% 6.99B 2025-05-09
American Airlines 11.11 0.07 0.63% -23.25% 6.9B 2025-05-09
Paramount Global 11.93 0.28 2.40% -8.73% 6.75B 2025-05-09
Borgwarner 31.64 0.51 1.62% -16.13% 6.63B 2025-05-09
Mohawk Industries 106.44 1.26 1.20% -11.00% 6.46B 2025-05-09
Invesco 14.81 0.07 0.47% -4.85% 6.43B 2025-05-09
Enphase Energy 50.78 1.75 3.57% -53.16% 6.04B 2025-05-09
Caesars Entertainment 28.04 0.20 0.72% -24.79% 5.96B 2025-05-09
Teleflex 125.07 -1.20 -0.95% -38.96% 5.78B 2025-05-09
APA 16.71 0.53 3.28% -45.87% 5.73B 2025-05-09
News 32.57 0.02 0.06% 26.93% 5.72B 2025-05-09
Celanese 51.24 -0.56 -1.07% -68.33% 4.93B 2025-05-09
FMC 36.81 0.21 0.57% -45.10% 4.47B 2025-05-09




ラスト 前回 ユニット リファレンス
米国 インフレ率 2.40 2.80 パーセント Mar 2025
米国 利率 4.50 4.50 パーセント May 2025
米国 失業率 4.20 4.20 パーセント Apr 2025


米国株式市場指数
スタンダード・アンド・プアーズ500（またはS&P500）は、最も注目されているアメリカのベンチマーク指数の1つです。S&P500は、アメリカの証券取引所に上場している最大500社の株価パフォーマンスを追跡する株式市場指数です。
実際 前回 最高 最低 日付 ユニット 周波数
5659.91 5663.94 6152.87 4.40 1928 - 2025 ポイント デイリー