2562 上場インデックスファンド米国株式(ダウ平均)為替ヘ…

ROA

0.84%

株価チャート

株価

4/17

前日 (4/16): 2,940
始値: 2,942
高値: 2,960
安値: 2,934
終値 +0.68%: 2,960
出来高 -57.05%: 5,090

乖離率

株価（5日） 移動平均値: -0.27%
2,968
株価（25日） 移動平均値: -2.66%
3,041
出来高（5日） 移動平均値: -19.44%
6,318

2023/11/20～2024/04/17

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
2024
04/17	2,942	2,960	2,934	2,960	+0.68%	5,090	-	-2.66%	-	-
04/16	2,929	2,940	2,920	2,940	-0.68%	11,850	-	-3.42%	-	-
04/15	2,955	2,960	2,951	2,960	-1%	7,140	-	-2.86%	-	-
04/12	2,991	2,991	2,988	2,990	0%	2,410	-	-1.97%	-	-
04/11	2,984	2,991	2,984	2,990	-1.16%	5,100	-	-2%	-	-
04/10	3,025	3,026	3,025	3,025	0%	3,960	-	-0.88%	-	-
04/09	3,025	3,026	3,008	3,025	-0.1%	4,000	-	-0.88%	-	-
04/08	3,029	3,029	3,022	3,028	+0.6%	6,190	-	-0.82%	-	-
04/05	3,002	3,010	2,999	3,010	-1.31%	10,770	-	-1.44%	-	-
04/04	3,049	3,051	3,047	3,050	+0.23%	6,360	-	-0.16%	-	-
04/03	3,045	3,046	3,042	3,043	-0.75%	5,640	-	-0.39%	-	-
04/02	3,068	3,069	3,065	3,066	-1.35%	8,450	-	+0.36%	-	-
04/01	3,109	3,109	3,105	3,108	+0.06%	4,870	-	+1.73%	-	-
03/29	3,092	3,106	3,082	3,106	+0.42%	5,760	-	+1.8%	-	-
03/28	3,092	3,095	3,092	3,093	-0.35%	11,860	-	+1.48%	-	-
03/27	3,067	3,104	3,067	3,104	+0.78%	29,010	-	+1.94%	-	-
03/26	3,064	3,080	3,062	3,080	+0.39%	6,460	-	+1.28%	-	-
03/25	3,073	3,073	3,068	3,068	-1.06%	8,570	-	+0.95%	-	-
03/22	3,104	3,105	3,100	3,101	+0.29%	343,470	-	+2.11%	-	-
03/21	3,086	3,092	3,084	3,092	+2.08%	10,830	-	+1.95%	-	-
03/19	3,024	3,029	3,021	3,029	+0.17%	5,060	-	-0.03%	-	-
03/18	3,018	3,024	3,016	3,024	-0.33%	10,000	-	-0.2%	-	-
03/15	3,033	3,036	3,032	3,034	-0.59%	10,940	-	+0.13%	-	-
03/14	3,049	3,052	3,048	3,052	+0.3%	1,710	-	+0.76%	-	-
03/13	3,042	3,044	3,041	3,043	+0.36%	4,710	-	+0.53%	-	-
03/12	3,028	3,032	3,026	3,032	+0.4%	3,410	-	+0.2%	-	-
03/11	3,024	3,024	3,016	3,020	-0.33%	3,100	-	-0.17%	-	-
03/08	3,026	3,030	3,024	3,030	+0.43%	59,480	-	+0.2%	-	-
03/07	3,018	3,018	3,012	3,017	+0.2%	7,800	-	-0.23%	-	-
03/06	3,014	3,025	3,009	3,011	-0.86%	7,710	-	-0.4%	-	-
03/05	3,039	3,041	3,037	3,037	-0.36%	37,660	-	+0.5%	-	-
03/04	3,049	3,049	3,047	3,048	+0.03%	3,660	-	+0.96%	-	-
03/01	3,044	3,049	3,043	3,047	+0.1%	3,040	-	+1.03%	-	-
02/29	3,036	3,044	3,036	3,044	+0.1%	7,280	-	+1.03%	-	-
02/28	3,040	3,042	3,039	3,041	-0.36%	11,280	-	+1.03%	-	-
02/27	3,051	3,052	3,048	3,052	-0.1%	7,960	-	+1.5%	-	-
02/26	3,056	3,056	3,050	3,055	+1.03%	6,280	-	+1.73%	-	-
02/22	3,016	3,024	3,016	3,024	+0.4%	4,250	-	+0.9%	-	-
02/21	3,014	3,016	3,010	3,012	-0.26%	44,580	-	+0.63%	-	-
02/20	3,015	3,020	3,009	3,020	-0.07%	8,880	-	+1%	-	-
02/19	3,021	3,022	3,019	3,022	-0.2%	2,850	-	+1.17%	-	-
02/16	3,029	3,029	3,026	3,028	+0.7%	3,680	-	+1.44%	-	-
02/15	3,003	3,007	3,001	3,007	+0.43%	1,830	-	+0.84%	-	-
02/14	2,990	2,994	2,988	2,994	-1.19%	74,740	-	+0.5%	-	-
02/13	3,030	3,031	3,028	3,030	+0.17%	79,040	-	+1.75%	-	-
02/09	3,027	3,027	2,996	3,025	-0.07%	46,230	-	+1.71%	-	-
02/08	3,026	3,027	3,023	3,027	+0.53%	13,450	-	+1.88%	-	-
02/07	3,010	3,016	3,010	3,011	+0.27%	6,290	-	+1.38%	-	-
02/06	2,996	3,003	2,996	3,003	-0.5%	36,000	-	+1.15%	-	-
02/05	3,023	3,024	3,015	3,018	+0.2%	14,460	-	+1.72%	-	-
02/02	3,013	3,015	3,011	3,012	+0.74%	4,890	-	+1.59%	-	-
02/01	2,989	2,992	2,988	2,990	-0.8%	45,350	-	+0.91%	-	-
01/31	3,011	3,014	3,011	3,014	+0.53%	16,120	-	+1.76%	-	-
01/30	2,998	3,000	2,997	2,998	+0.57%	8,850	-	+1.32%	-	-
01/29	2,977	2,981	2,976	2,981	+0.3%	4,450	-	+0.74%	-	-
01/26	2,973	2,975	2,969	2,972	+0.07%	9,780	-	+0.47%	-	-
01/25	2,967	2,970	2,966	2,970	-0.1%	3,190	-	+0.44%	-	-
01/24	2,972	2,973	2,971	2,973	-0.13%	5,080	-	+0.54%	-	-
01/23	2,978	2,979	2,977	2,977	+0.17%	46,130	-	+0.71%	-	-
01/22	2,970	2,975	2,969	2,972	+1.36%	13,530	-	+0.64%	-	-
01/19	2,936	2,937	2,932	2,932	+0.45%	41,890	-	-0.61%	-	-
01/18	2,921	2,921	2,917	2,919	-0.07%	10,530	-	-1.02%	-	-
01/17	2,928	2,928	2,920	2,921	-0.51%	11,890	-	-0.88%	-	-
01/16	2,943	2,943	2,936	2,936	-0.44%	12,510	-	-0.31%	-	-
01/15	2,945	2,949	2,944	2,949	-0.27%	3,650	-	+0.24%	-	-
01/12	2,959	2,959	2,953	2,957	-0.24%	3,730	-	+0.58%	-	-
01/11	2,959	2,964	2,959	2,964	+0.75%	62,750	-	+0.92%	-	-
01/10	2,944	2,945	2,940	2,942	-0.44%	47,810	-	+0.31%	-	-
01/09	2,956	2,957	2,953	2,955	+0.44%	705,250	-	+0.92%	-	-
01/05	2,946	2,946	2,942	2,942	-0.14%	17,710	-	+0.65%	-	-
01/04	2,946	2,959	2,937	2,946	-1.34%	16,050	-	+0.96%	-	-
2023
12/29	2,985	2,988	2,984	2,986	+0.03%	19,910	-	+2.54%	-	-
12/28	2,981	2,985	2,981	2,985	+0.3%	67,500	-	+2.75%	-	-
12/27	2,976	2,976	2,971	2,976	+0.27%	15,170	-	+2.69%	-	-
12/26	2,964	2,968	2,963	2,968	+0.3%	2,000	-	+2.66%	-	-
12/25	2,938	2,972	2,933	2,959	+0.2%	11,770	-	+2.6%	-	-
12/22	2,957	2,958	2,953	2,953	+0.17%	40,790	-	+2.64%	-	-
12/21	2,950	2,952	2,947	2,948	-1.11%	31,240	-	+2.72%	-	-
12/20	2,977	2,981	2,977	2,981	+0.71%	15,570	-	+4.09%	-	-
12/19	2,958	2,961	2,957	2,960	-0.13%	44,840	-	+3.71%	-	-
12/18	2,960	2,964	2,960	2,964	+0.1%	56,400	-	+4.18%	-	-
12/15	2,956	2,961	2,954	2,961	+0.3%	125,250	-	+4.44%	-	-
12/14	2,949	2,954	2,949	2,952	+1.48%	75,860	-	+4.5%	-	-
12/13	2,910	2,911	2,909	2,909	+0.45%	15,320	-	+3.3%	-	-
12/12	2,894	2,897	2,894	2,896	+0.42%	10,110	-	+3.13%	-	-
12/11	2,884	2,885	2,882	2,884	+0.31%	109,350	-	+2.96%	-	-
12/08	2,871	2,875	2,870	2,875	+0.28%	59,450	-	+2.97%	-	-
12/07	2,868	2,869	2,867	2,867	-0.49%	59,190	-	+3.02%	-	-
12/06	2,875	2,882	2,875	2,881	+0.1%	14,390	-	+3.89%	-	-
12/05	2,878	2,878	2,875	2,878	-0.24%	51,310	-	+4.2%	-	-
12/04	2,883	2,885	2,881	2,885	+0.87%	238,930	-	+4.83%	-	-
12/01	2,861	2,864	2,860	2,860	+0.99%	43,780	-	+4.3%	-	-
11/30	2,829	2,832	2,822	2,832	+0.39%	5,520	-	+3.58%	-	-
11/29	2,818	2,822	2,818	2,821	+0.25%	3,040	-	+3.48%	-	-
11/28	2,816	2,816	2,813	2,814	+0.11%	75,760	-	+3.46%	-	-
11/27	2,815	2,816	2,811	2,811	-0.07%	45,220	-	+3.57%	-	-
11/24	2,814	2,814	2,812	2,813	+0.54%	43,320	-	+3.84%	-	-
11/22	2,795	2,799	2,795	2,798	-0.18%	2,150	-	+3.4%	-	-
11/21	2,803	2,804	2,801	2,803	+0.72%	8,610	-	+3.7%	-	-
11/20	2,787	2,788	2,783	2,783	-0.29%	56,030	-	+3.15%	-	-