2562 上場インデックスファンド米国株式(ダウ平均)為替ヘ…
上場インデックスファンド米国株式(ダウ平均)為替ヘッジあり（2562）の株価チャート
株価
10/23
- 前日 (10/22)
- 3,643
- 始値
- 3,647
- 高値
- 3,662
- 安値
- 3,647
- 終値 +0.22%
- 3,651
- 出来高 +175.66%
- 5,403
乖離率
- 株価（5日）
移動平均値 - +0.52%
3,632 - 株価（25日）
移動平均値 - +1.7%
3,590 - 出来高（5日）
移動平均値 - +63.28%
3,309
2026/05/29～2026/10/23
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 | ||||||||||
| 10/23 | 3,647 | 3,662 | 3,647 | 3,651 | +0.22% | 5,403 | - | +1.7% | - | - |
| 10/22 | 3,652 | 3,653 | 3,643 | 3,643 | +0.05% | 1,960 | - | +1.48% | - | - |
| 10/21 | 3,634 | 3,641 | 3,631 | 3,641 | +0.83% | 1,415 | - | +1.42% | - | - |
| 10/20 | 3,628 | 3,628 | 3,601 | 3,611 | -0.03% | 4,025 | - | +0.58% | - | - |
| 10/19 | 3,612 | 3,620 | 3,604 | 3,612 | -0.3% | 3,742 | - | +0.56% | - | - |
| 10/16 | 3,613 | 3,623 | 3,613 | 3,623 | +1.23% | 550 | - | +0.75% | - | - |
| 10/15 | 3,583 | 3,583 | 3,571 | 3,579 | -0.2% | 1,678 | - | -0.56% | - | - |
| 10/14 | 3,576 | 3,589 | 3,576 | 3,586 | -0.61% | 914 | - | -0.53% | - | - |
| 10/13 | 3,594 | 3,610 | 3,592 | 3,608 | +1.43% | 4,832 | - | -0.03% | - | - |
| 10/09 | 3,553 | 3,560 | 3,553 | 3,557 | +0.59% | 801 | - | -1.5% | - | - |
| 10/08 | 3,551 | 3,551 | 3,536 | 3,536 | -0.87% | 907 | - | -2.24% | - | - |
| 10/07 | 3,566 | 3,572 | 3,566 | 3,567 | +0.06% | 1,144 | - | -1.57% | - | - |
| 10/06 | 3,549 | 3,565 | 3,549 | 3,565 | +0.54% | 1,912 | - | -1.79% | - | - |
| 10/05 | 3,557 | 3,557 | 3,546 | 3,546 | +0.06% | 4,056 | - | -2.48% | - | - |
| 10/02 | 3,541 | 3,544 | 3,530 | 3,544 | +0.08% | 1,343 | - | -2.72% | - | - |
| 10/01 | 3,550 | 3,550 | 3,536 | 3,541 | -1.09% | 3,377 | - | -2.99% | - | - |
| 09/30 | 3,576 | 3,580 | 3,570 | 3,580 | +0.11% | 1,183 | - | -2.08% | - | - |
| 09/29 | 3,572 | 3,576 | 3,562 | 3,576 | -0.25% | 849 | - | -2.3% | - | - |
| 09/28 | 3,581 | 3,598 | 3,578 | 3,585 | +0.53% | 2,605 | - | -2.18% | - | - |
| 09/25 | 3,557 | 3,567 | 3,556 | 3,566 | -0.06% | 27,393 | - | -2.83% | - | - |
| 09/24 | 3,568 | 3,576 | 3,565 | 3,568 | -1.08% | 2,610 | - | -2.94% | - | - |
| 09/18 | 3,610 | 3,610 | 3,595 | 3,607 | -0.11% | 12,487 | - | -2.04% | - | - |
| 09/17 | 3,600 | 3,611 | 3,593 | 3,611 | -0.39% | 2,654 | - | -2.09% | - | - |
| 09/16 | 3,623 | 3,626 | 3,621 | 3,625 | -0.17% | 20,646 | - | -1.84% | - | - |
| 09/15 | 3,642 | 3,642 | 3,624 | 3,631 | -0.38% | 2,286 | - | -1.81% | - | - |
| 09/14 | 3,625 | 3,651 | 3,625 | 3,645 | +0.33% | 1,630 | - | -1.54% | - | - |
| 09/11 | 3,610 | 3,633 | 3,610 | 3,633 | -0.57% | 7,758 | - | -1.97% | - | - |
| 09/10 | 3,644 | 3,654 | 3,644 | 3,654 | -0.33% | 3,552 | - | -1.56% | - | - |
| 09/09 | 3,662 | 3,666 | 3,662 | 3,666 | -0.89% | 820 | - | -1.37% | - | - |
| 09/08 | 3,688 | 3,699 | 3,676 | 3,699 | -0.11% | 3,164 | - | -0.51% | - | - |
| 09/07 | 3,661 | 3,703 | 3,661 | 3,703 | -0.32% | 23,085 | - | -0.38% | - | - |
| 09/04 | 3,727 | 3,728 | 3,715 | 3,715 | +0.76% | 23,071 | - | 0% | - | - |
| 09/03 | 3,687 | 3,699 | 3,685 | 3,687 | +0.68% | 4,862 | - | -0.62% | - | - |
| 09/02 | 3,665 | 3,666 | 3,662 | 3,662 | -1.16% | 3,316 | - | -1.27% | - | - |
| 09/01 | 3,691 | 3,705 | 3,691 | 3,705 | -0.08% | 176 | - | -0.08% | - | - |
| 08/31 | 3,712 | 3,712 | 3,707 | 3,708 | -0.46% | 547 | - | +0.08% | - | - |
| 08/28 | 3,718 | 3,726 | 3,718 | 3,725 | +0.13% | 348 | - | +0.68% | - | - |
| 08/27 | 3,729 | 3,731 | 3,720 | 3,720 | -0.03% | 1,366 | - | +0.62% | - | - |
| 08/26 | 3,726 | 3,726 | 3,717 | 3,721 | +0.24% | 1,629 | - | +0.76% | - | - |
| 08/25 | 3,710 | 3,713 | 3,708 | 3,712 | +0.35% | 14,754 | - | +0.62% | - | - |
| 08/24 | 3,726 | 3,726 | 3,696 | 3,699 | +0.76% | 3,831 | - | +0.35% | - | - |
| 08/21 | 3,667 | 3,671 | 3,664 | 3,671 | -1.26% | 2,394 | - | -0.38% | - | - |
| 08/20 | 3,715 | 3,718 | 3,713 | 3,718 | +0.32% | 12,013 | - | +0.92% | - | - |
| 08/19 | 3,706 | 3,706 | 3,698 | 3,706 | -0.05% | 7,142 | - | +0.65% | - | - |
| 08/18 | 3,713 | 3,714 | 3,707 | 3,708 | -0.62% | 9,424 | - | +0.76% | - | - |
| 08/17 | 3,732 | 3,732 | 3,726 | 3,731 | -0.21% | 329 | - | +1.44% | - | - |
| 08/14 | 3,743 | 3,745 | 3,739 | 3,739 | -0.08% | 17,968 | - | +1.74% | - | - |
| 08/13 | 3,732 | 3,742 | 3,732 | 3,742 | +0.11% | 16,285 | - | +1.91% | - | - |
| 08/12 | 3,750 | 3,750 | 3,735 | 3,738 | -0.4% | 9,347 | - | +1.83% | - | - |
| 08/10 | 3,745 | 3,755 | 3,745 | 3,753 | +0.46% | 18,141 | - | +2.29% | - | - |
| 08/07 | 3,744 | 3,744 | 3,736 | 3,736 | -1.22% | 11,479 | - | +1.85% | - | - |
| 08/06 | 3,769 | 3,788 | 3,769 | 3,782 | +0.27% | 1,137 | - | +3.19% | - | - |
| 08/05 | 3,767 | 3,781 | 3,767 | 3,772 | +1.67% | 20,113 | - | +3.14% | - | - |
| 08/04 | 3,691 | 3,710 | 3,691 | 3,710 | +1.12% | 17,426 | - | +1.59% | - | - |
| 08/03 | 3,662 | 3,671 | 3,661 | 3,669 | +0.55% | 6,107 | - | +0.52% | - | - |
| 07/31 | 3,639 | 3,651 | 3,639 | 3,649 | +1.79% | 35,102 | - | 0% | - | - |
| 07/30 | 3,601 | 3,601 | 3,585 | 3,585 | -2.1% | 1,514 | - | -1.75% | - | - |
| 07/29 | 3,644 | 3,675 | 3,644 | 3,662 | +0.96% | 50,897 | - | +0.33% | - | - |
| 07/28 | 3,637 | 3,637 | 3,624 | 3,627 | -0.38% | 29,101 | - | -0.58% | - | - |
| 07/27 | 3,636 | 3,641 | 3,630 | 3,641 | +1.25% | 2,570 | - | -0.19% | - | - |
| 07/24 | 3,596 | 3,602 | 3,596 | 3,596 | -0.91% | 4,900 | - | -1.4% | - | - |
| 07/23 | 3,627 | 3,640 | 3,627 | 3,629 | -0.06% | 19,026 | - | -0.52% | - | - |
| 07/22 | 3,648 | 3,648 | 3,631 | 3,631 | +0.41% | 262 | - | -0.49% | - | - |
| 07/21 | 3,610 | 3,621 | 3,607 | 3,616 | -0.55% | 4,140 | - | -0.9% | - | - |
| 07/17 | 3,675 | 3,675 | 3,627 | 3,636 | -0.9% | 6,795 | - | -0.36% | - | - |
| 07/16 | 3,662 | 3,674 | 3,662 | 3,669 | +0.25% | 15,659 | - | +0.6% | - | - |
| 07/15 | 3,669 | 3,669 | 3,660 | 3,660 | +0.16% | 2,831 | - | +0.52% | - | - |
| 07/14 | 3,652 | 3,656 | 3,643 | 3,654 | -0.22% | 53,178 | - | +0.47% | - | - |
| 07/13 | 3,652 | 3,662 | 3,649 | 3,662 | +0.03% | 21,242 | - | +0.77% | - | - |
| 07/10 | 3,684 | 3,684 | 3,652 | 3,661 | +0.27% | 1,057 | - | +0.88% | - | - |
| 07/09 | 3,646 | 3,654 | 3,643 | 3,651 | -0.79% | 980 | - | +0.63% | - | - |
| 07/08 | 3,656 | 3,685 | 3,656 | 3,680 | -0.49% | 580 | - | +1.55% | - | - |
| 07/07 | 3,706 | 3,706 | 3,697 | 3,698 | -0.22% | 641 | - | +2.13% | - | - |
| 07/06 | 3,740 | 3,740 | 3,706 | 3,706 | -0.22% | 210 | - | +2.46% | - | - |
| 07/03 | 3,700 | 3,739 | 3,700 | 3,714 | +1.25% | 13,295 | - | +2.82% | - | - |
| 07/02 | 3,645 | 3,672 | 3,645 | 3,668 | +2.6% | 914 | - | +1.72% | - | - |
| 07/01 | 3,660 | 3,670 | 3,575 | 3,575 | -2.4% | 6,062 | - | -0.75% | - | - |
| 06/30 | 3,668 | 3,668 | 3,653 | 3,663 | +0.44% | 37,304 | - | +1.75% | - | - |
| 06/29 | 3,645 | 3,647 | 3,638 | 3,647 | +0.11% | 397 | - | +1.39% | - | - |
| 06/26 | 3,647 | 3,650 | 3,633 | 3,643 | +0.03% | 4,901 | - | +1.36% | - | - |
| 06/25 | 3,647 | 3,647 | 3,634 | 3,642 | +0.55% | 1,426 | - | +1.45% | - | - |
| 06/24 | 3,601 | 3,628 | 3,601 | 3,622 | +0.17% | 358 | - | +1.03% | - | - |
| 06/23 | 3,644 | 3,644 | 3,614 | 3,616 | -0.08% | 873 | - | +1.03% | - | - |
| 06/22 | 3,608 | 3,620 | 3,605 | 3,619 | +0.28% | 43,312 | - | +1.29% | - | - |
| 06/19 | 3,612 | 3,623 | 3,605 | 3,609 | -0.69% | 7,773 | - | +1.21% | - | - |
| 06/18 | 3,602 | 3,636 | 3,602 | 3,634 | -0.52% | 2,266 | - | +2.02% | - | - |
| 06/17 | 3,669 | 3,670 | 3,653 | 3,653 | +0.61% | 296 | - | +2.7% | - | - |
| 06/16 | 3,602 | 3,633 | 3,602 | 3,631 | +0.19% | 2,939 | - | +2.28% | - | - |
| 06/15 | 3,614 | 3,630 | 3,614 | 3,624 | +1.48% | 11,708 | - | +2.26% | - | - |
| 06/12 | 3,575 | 3,575 | 3,566 | 3,571 | +1.45% | 2,760 | - | +0.9% | - | - |
| 06/11 | 3,496 | 3,520 | 3,494 | 3,520 | -1.29% | 3,638 | - | -0.42% | - | - |
| 06/10 | 3,562 | 3,568 | 3,558 | 3,566 | -0.06% | 450 | - | +0.88% | - | - |
| 06/09 | 3,562 | 3,572 | 3,555 | 3,568 | +0.37% | 1,761 | - | +1.02% | - | - |
| 06/08 | 3,566 | 3,591 | 3,555 | 3,555 | -1.82% | 4,570 | - | +0.82% | - | - |
| 06/05 | 3,610 | 3,622 | 3,610 | 3,621 | +1.57% | 7,883 | - | +2.81% | - | - |
| 06/04 | 3,553 | 3,591 | 3,553 | 3,565 | -0.94% | 2,142 | - | +1.42% | - | - |
| 06/03 | 3,599 | 3,605 | 3,599 | 3,599 | +0.03% | 7,219 | - | +2.51% | - | - |
| 06/02 | 3,583 | 3,598 | 3,567 | 3,598 | +0.36% | 2,641 | - | +2.62% | - | - |
| 06/01 | 3,584 | 3,590 | 3,582 | 3,585 | +0.7% | 1,213 | - | +2.4% | - | - |
| 05/29 | 3,556 | 3,561 | 3,555 | 3,560 | +0.14% | 3,522 | - | +1.8% | - | - |
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 | |
| 2020年 7月期 | 2,386 6/9 | 1,576 3/23 | 248,650 3/27 | +10.97% 6/9 | -3.53% 6/29 |
| 2021年 1月期 | 3,050 7/5 | 2,263 10/30 | 1,137,930 4/21 | +5.41% 11/17 | -6.26% 10/30 |
| 2022年 1月期 | 3,196 1/5 | 2,558 6/20 | 1,273,610 3/17 | +5.7% 8/17 | -6.9% 6/20 |
| 2023年 1月期 | 2,918 12/1 | 2,420 10/3 | 553,730 8/18 | +8.5% 10/31 | -8.03% 9/28 |
| 2024年 1月期 | 3,138 7/18 | 2,596 10/30 | 705,250 1/9 | +4.84% 12/4 | -4.4% 10/4 |
| 2025年 1月期 | 3,356 12/5 | 2,695 4/9 | 443,790 11/6 | +5.34% 5/13 | -10.94% 4/7 |
| 2026年 1月期 | 3,740 7/6 | 3,140 8/4 | 453,983 2/12 | +5.05% 4/21 | -5.94% 3/23 |
| 最新 | 3,651 2026/10/23 | 5,403 | +1.7% 3,590 | ||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/10/23 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
1,576円（2020/03/23） - 132%（2.32倍）
3,651円（10/23）
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。
