2093 上場Tracers米国債0-2年ラダー(為替ヘッジなし)
上場Tracers米国債0-2年ラダー(為替ヘッジなし)（2093）の株価チャート
株価
10/2
- 前日 (10/1)
- 5,264
- 始値
- 5,258
- 高値
- 5,258
- 安値
- 5,247
- 終値 -0.32%
- 5,247
- 出来高 -94.29%
- 113
乖離率
- 株価（5日）
移動平均値 - +0.17%
5,238 - 株価（25日）
移動平均値 - +0.58%
5,217 - 出来高（5日）
移動平均値 - -87.93%
936
2026/05/11～2026/10/02
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/02 | 5,258 | 5,258 | 5,247 | 5,247 | -0.32% | 113 | - | +0.58% | - | - |
| 10/01 | 5,242 | 5,264 | 5,242 | 5,264 | +0.9% | 1,979 | - | +0.86% | - | - |
| 09/30 | 5,232 | 5,232 | 5,205 | 5,217 | -0.17% | 411 | - | -0.06% | - | - |
| 09/29 | 5,228 | 5,232 | 5,221 | 5,226 | -0.17% | 1,177 | - | +0.06% | - | - |
| 09/28 | 5,253 | 5,253 | 5,235 | 5,235 | -0.38% | 1,001 | - | +0.19% | - | - |
| 09/25 | 5,309 | 5,309 | 5,255 | 5,255 | -0.17% | 462 | - | +0.54% | - | - |
| 09/24 | 5,250 | 5,264 | 5,246 | 5,264 | +0.78% | 1,395 | - | +0.67% | - | - |
| 09/18 | 5,192 | 5,223 | 5,189 | 5,223 | +0.75% | 46 | - | -0.13% | - | - |
| 09/17 | 5,192 | 5,193 | 5,184 | 5,184 | +0.54% | 127 | - | -0.92% | - | - |
| 09/16 | 5,239 | 5,239 | 5,144 | 5,156 | +0.33% | 1,084 | - | -1.55% | - | - |
| 09/15 | 5,140 | 5,145 | 5,133 | 5,139 | +0.39% | 222 | - | -1.96% | - | - |
| 09/14 | 5,143 | 5,143 | 5,108 | 5,119 | -0.27% | 260 | - | -2.5% | - | - |
| 09/11 | 5,132 | 5,143 | 5,131 | 5,133 | +0.47% | 42,203 | - | -2.32% | - | - |
| 09/10 | 5,132 | 5,132 | 5,105 | 5,109 | +0.18% | 836 | - | -2.89% | - | - |
| 09/09 | 5,103 | 5,113 | 5,100 | 5,100 | -0.12% | 599 | - | -3.17% | - | - |
| 09/08 | 5,150 | 5,150 | 5,001 | 5,106 | -1.39% | 657 | - | -3.17% | - | - |
| 09/07 | 5,211 | 5,211 | 5,178 | 5,178 | -0.37% | 77 | - | -1.89% | - | - |
| 09/04 | 5,192 | 5,199 | 5,166 | 5,197 | -0.61% | 1,167 | - | -1.67% | - | - |
| 09/03 | 5,287 | 5,287 | 5,229 | 5,229 | -1.75% | 486 | - | -1.27% | - | - |
| 09/02 | 5,322 | 5,329 | 5,322 | 5,322 | +0.06% | 47 | - | +0.34% | - | - |
| 09/01 | 5,314 | 5,319 | 5,310 | 5,319 | +0.02% | 96 | - | +0.17% | - | - |
| 08/31 | 5,323 | 5,323 | 5,316 | 5,318 | +0.25% | 21,683 | - | +0.06% | - | - |
| 08/28 | 5,301 | 5,305 | 5,297 | 5,305 | +0.06% | 1,324 | - | -0.3% | - | - |
| 08/27 | 5,299 | 5,302 | 5,292 | 5,302 | +0.25% | 19,283 | - | -0.45% | - | - |
| 08/26 | 5,294 | 5,296 | 5,289 | 5,289 | -0.13% | 433 | - | -0.81% | - | - |
| 08/25 | 5,292 | 5,300 | 5,292 | 5,296 | +0.13% | 4,729 | - | -0.77% | - | - |
| 08/24 | 5,280 | 5,289 | 5,279 | 5,289 | +0.09% | 883 | - | -0.99% | - | - |
| 08/21 | 5,284 | 5,289 | 5,284 | 5,284 | +0.28% | 271 | - | -1.18% | - | - |
| 08/20 | 5,264 | 5,275 | 5,264 | 5,269 | -0.36% | 277 | - | -1.53% | - | - |
| 08/19 | 5,305 | 5,305 | 5,288 | 5,288 | -0.34% | 2,432 | - | -1.29% | - | - |
| 08/18 | 5,294 | 5,306 | 5,294 | 5,306 | +0.4% | 31,748 | - | -1.04% | - | - |
| 08/17 | 5,300 | 5,300 | 5,283 | 5,285 | -0.08% | 3,601 | - | -1.49% | - | - |
| 08/14 | 5,299 | 5,300 | 5,289 | 5,289 | -0.09% | 4,574 | - | -1.51% | - | - |
| 08/13 | 5,293 | 5,298 | 5,289 | 5,294 | -0.04% | 2,325 | - | -1.51% | - | - |
| 08/12 | 5,290 | 5,296 | 5,284 | 5,296 | -0.56% | 11,713 | - | -1.54% | - | - |
| 08/10 | 5,245 | 5,326 | 5,239 | 5,326 | +1.31% | 3,324 | - | -1.1% | - | - |
| 08/07 | 5,258 | 5,261 | 5,254 | 5,257 | -0.27% | 4,195 | - | -2.41% | - | - |
| 08/06 | 5,263 | 5,271 | 5,261 | 5,271 | +0.19% | 7,330 | - | -2.24% | - | - |
| 08/05 | 5,360 | 5,360 | 5,253 | 5,261 | +0.02% | 8,420 | - | -2.54% | - | - |
| 08/04 | 5,275 | 5,275 | 5,246 | 5,260 | +0.59% | 3,125 | - | -2.66% | - | - |
| 08/03 | 5,276 | 5,276 | 5,180 | 5,229 | -2.35% | 10,220 | - | -3.33% | - | - |
| 07/31 | 5,363 | 5,374 | 5,349 | 5,355 | -1.8% | 3,311 | - | -1.11% | - | - |
| 07/30 | 5,453 | 5,455 | 5,447 | 5,453 | +0.07% | 131 | - | +0.68% | - | - |
| 07/29 | 5,462 | 5,464 | 5,447 | 5,449 | -0.18% | 3,674 | - | +0.67% | - | - |
| 07/28 | 5,457 | 5,461 | 5,457 | 5,459 | +0.15% | 151 | - | +0.91% | - | - |
| 07/27 | 5,461 | 5,461 | 5,450 | 5,451 | -0.18% | 659 | - | +0.81% | - | - |
| 07/24 | 5,452 | 5,464 | 5,452 | 5,461 | +0.39% | 50,034 | - | +1.07% | - | - |
| 07/23 | 5,439 | 5,440 | 5,437 | 5,440 | -0.06% | 325 | - | +0.76% | - | - |
| 07/22 | 5,435 | 5,443 | 5,435 | 5,443 | +0.46% | 10,721 | - | +0.89% | - | - |
| 07/21 | 5,423 | 5,423 | 5,416 | 5,418 | +0.04% | 14,736 | - | +0.52% | - | - |
| 07/17 | 5,416 | 5,416 | 5,411 | 5,416 | +0.15% | 77 | - | +0.56% | - | - |
| 07/16 | 5,406 | 5,408 | 5,404 | 5,408 | +0.15% | 249 | - | +0.46% | - | - |
| 07/15 | 5,410 | 5,410 | 5,396 | 5,400 | -0.09% | 12,341 | - | +0.37% | - | - |
| 07/14 | 5,408 | 5,411 | 5,402 | 5,405 | -0.02% | 85,849 | - | +0.5% | - | - |
| 07/13 | 5,448 | 5,448 | 5,392 | 5,406 | +0.43% | 1,360 | - | +0.6% | - | - |
| 07/10 | 5,500 | 5,500 | 5,378 | 5,383 | -0.52% | 1,100 | - | +0.2% | - | - |
| 07/09 | 5,415 | 5,415 | 5,410 | 5,411 | -0.07% | 2,283 | - | +0.76% | - | - |
| 07/08 | 5,415 | 5,415 | 5,405 | 5,415 | +0.28% | 13,831 | - | +0.91% | - | - |
| 07/07 | 5,405 | 5,405 | 5,384 | 5,400 | -1.04% | 11,151 | - | +0.73% | - | - |
| 07/06 | 5,459 | 5,459 | 5,381 | 5,457 | +1.83% | 89 | - | +1.85% | - | - |
| 07/03 | 5,384 | 5,384 | 5,359 | 5,359 | -0.69% | 685 | - | +0.13% | - | - |
| 07/02 | 5,516 | 5,516 | 5,396 | 5,396 | -0.37% | 28,187 | - | +0.88% | - | - |
| 07/01 | 5,416 | 5,417 | 5,414 | 5,416 | +0.22% | 3,532 | - | +1.33% | - | - |
| 06/30 | 5,389 | 5,404 | 5,389 | 5,404 | +0.43% | 3,850 | - | +1.2% | - | - |
| 06/29 | 5,398 | 5,398 | 5,380 | 5,381 | +0.02% | 218 | - | +0.86% | - | - |
| 06/26 | 5,386 | 5,386 | 5,375 | 5,380 | -0.33% | 4,587 | - | +0.92% | - | - |
| 06/25 | 5,389 | 5,398 | 5,376 | 5,398 | +0.41% | 295 | - | +1.33% | - | - |
| 06/24 | 5,397 | 5,397 | 5,370 | 5,376 | +0.11% | 1,005 | - | +0.98% | - | - |
| 06/23 | 5,367 | 5,374 | 5,367 | 5,370 | -0.11% | 34,093 | - | +0.94% | - | - |
| 06/22 | 5,367 | 5,376 | 5,367 | 5,376 | +0.21% | 180 | - | +1.13% | - | - |
| 06/19 | 5,356 | 5,366 | 5,353 | 5,365 | +0.39% | 444 | - | +1% | - | - |
| 06/18 | 5,340 | 5,344 | 5,339 | 5,344 | +0.15% | 20,088 | - | +0.68% | - | - |
| 06/17 | 5,338 | 5,338 | 5,331 | 5,336 | +0.08% | 71 | - | +0.62% | - | - |
| 06/16 | 5,327 | 5,332 | 5,326 | 5,332 | +0.11% | 166 | - | +0.62% | - | - |
| 06/15 | 5,328 | 5,330 | 5,317 | 5,326 | -0.19% | 253 | - | +0.59% | - | - |
| 06/12 | 5,328 | 5,336 | 5,324 | 5,336 | 0% | 323 | - | +0.87% | - | - |
| 06/11 | 5,330 | 5,336 | 5,330 | 5,336 | +0.11% | 418 | - | +0.96% | - | - |
| 06/10 | 5,347 | 5,347 | 5,324 | 5,330 | +0.23% | 170 | - | +0.97% | - | - |
| 06/09 | 5,361 | 5,361 | 5,317 | 5,318 | -0.8% | 167 | - | +0.82% | - | - |
| 06/08 | 5,325 | 5,361 | 5,321 | 5,361 | +0.85% | 67,815 | - | +1.61% | - | - |
| 06/05 | 5,318 | 5,318 | 5,312 | 5,316 | +0.02% | 539 | - | +0.8% | - | - |
| 06/04 | 5,315 | 5,315 | 5,309 | 5,315 | +0.11% | 72 | - | +0.78% | - | - |
| 06/03 | 5,305 | 5,315 | 5,305 | 5,309 | -0.02% | 1,425 | - | +0.66% | - | - |
| 06/02 | 5,317 | 5,317 | 5,301 | 5,310 | +0.19% | 333 | - | +0.68% | - | - |
| 06/01 | 5,300 | 5,300 | 5,290 | 5,300 | +0.13% | 285 | - | +0.49% | - | - |
| 05/29 | 5,293 | 5,293 | 5,288 | 5,293 | -0.11% | 66 | - | +0.36% | - | - |
| 05/28 | 5,300 | 5,300 | 5,296 | 5,299 | +0.17% | 401 | - | +0.47% | - | - |
| 05/27 | 5,380 | 5,380 | 5,283 | 5,290 | +0.19% | 171 | - | +0.3% | - | - |
| 05/26 | 5,280 | 5,280 | 5,269 | 5,280 | +0.09% | 540 | - | +0.11% | - | - |
| 05/25 | 5,323 | 5,325 | 5,268 | 5,275 | -0.11% | 4,163 | - | +0.02% | - | - |
| 05/22 | 5,277 | 5,281 | 5,276 | 5,281 | -0.83% | 209 | - | +0.11% | - | - |
| 05/21 | 5,275 | 5,325 | 5,268 | 5,325 | +1.04% | 41,399 | - | +0.93% | - | - |
| 05/20 | 5,274 | 5,276 | 5,269 | 5,270 | -0.11% | 6,666 | - | -0.08% | - | - |
| 05/19 | 5,276 | 5,276 | 5,273 | 5,276 | +0.13% | 197 | - | +0.02% | - | - |
| 05/18 | 5,268 | 5,274 | 5,265 | 5,269 | +0.13% | 704 | - | -0.09% | - | - |
| 05/15 | 5,252 | 5,262 | 5,252 | 5,262 | +0.44% | 39,113 | - | -0.27% | - | - |
| 05/14 | 5,238 | 5,239 | 5,233 | 5,239 | +0.11% | 956 | - | -0.74% | - | - |
| 05/13 | 5,224 | 5,233 | 5,224 | 5,233 | +0.27% | 33,720 | - | -0.89% | - | - |
| 05/12 | 5,218 | 5,229 | 5,206 | 5,219 | +0.13% | 155,991 | - | -1.19% | - | - |
| 05/11 | 5,249 | 5,249 | 5,201 | 5,212 | +0.15% | 239 | - | -1.36% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2023年 11月期 | 5,149 10/5 | 4,929 11/29 11/21 | 75,740 11/30 | +1.1% 11/13 | -3.92% 12/14 |
| 2024年 5月期 | 5,451 4/18 | 4,717 9/9 | 154,210 7/5 | +3.81% 10/28 | -7.8% 8/5 |
| 2025年 5月期 | 5,334 12/30 | 4,704 4/22 | 185,420 4/7 | +3.68% 10/10 | -4.53% 4/22 |
| 最新 | 5,247 2026/10/2 | 113 | +0.58% 5,217 | ||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- -2%（0.98倍）
- 2026/10/02 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
4,704円（2025/04/22） - 12%（1.12倍）
5,247円（10/2）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
