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
6/30
- 前日 (6/29)
- 3,647
- 始値
- 3,668
- 高値
- 3,668
- 安値
- 3,653
- 終値 +0.44%
- 3,663
- 出来高 +999.99%
- 37,304
乖離率
- 株価（5日）
移動平均値 - +0.55%
3,643 - 株価（25日）
移動平均値 - +1.75%
3,600 - 出来高（5日）
移動平均値 - +320.23%
8,877
2026/02/02～2026/06/30
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 | ||||||||||
| 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% | - | - |
| 05/28 | 3,562 | 3,562 | 3,547 | 3,555 | +0.31% | 2,736 | - | +1.77% | - | - |
| 05/27 | 3,548 | 3,549 | 3,544 | 3,544 | -0.89% | 3,115 | - | +1.61% | - | - |
| 05/26 | 3,577 | 3,579 | 3,572 | 3,576 | -0.2% | 48,317 | - | +2.67% | - | - |
| 05/25 | 3,568 | 3,583 | 3,568 | 3,583 | +1.19% | 6,238 | - | +3.08% | - | - |
| 05/22 | 3,536 | 3,542 | 3,535 | 3,541 | +1.06% | 3,897 | - | +2.08% | - | - |
| 05/21 | 3,503 | 3,509 | 3,499 | 3,504 | +1.1% | 2,113 | - | +1.24% | - | - |
| 05/20 | 3,493 | 3,493 | 3,458 | 3,466 | -0.37% | 1,448 | - | +0.29% | - | - |
| 05/19 | 3,485 | 3,488 | 3,478 | 3,479 | +0.93% | 3,750 | - | +0.78% | - | - |
| 05/18 | 3,477 | 3,477 | 3,444 | 3,447 | -1.51% | 24,965 | - | -0.03% | - | - |
| 05/15 | 3,511 | 3,512 | 3,497 | 3,500 | -0.14% | 5,878 | - | +1.71% | - | - |
| 05/14 | 3,500 | 3,505 | 3,495 | 3,505 | +0.34% | 1,423 | - | +2.13% | - | - |
| 05/13 | 3,486 | 3,495 | 3,486 | 3,493 | +0.23% | 1,256 | - | +2.07% | - | - |
| 05/12 | 3,487 | 3,490 | 3,484 | 3,485 | +0.23% | 741 | - | +2.14% | - | - |
| 05/11 | 3,486 | 3,486 | 3,466 | 3,477 | -0.37% | 22,624 | - | +2.14% | - | - |
| 05/08 | 3,483 | 3,490 | 3,482 | 3,490 | -0.57% | 20,625 | - | +2.86% | - | - |
| 05/07 | 3,496 | 3,514 | 3,496 | 3,510 | +0.4% | 11,305 | - | +3.82% | - | - |
| 05/01 | 3,496 | 3,498 | 3,490 | 3,496 | +2.52% | 21,443 | - | +3.71% | - | - |
| 04/30 | 3,427 | 3,429 | 3,410 | 3,410 | -1.42% | 7,648 | - | +1.43% | - | - |
| 04/28 | 3,477 | 3,477 | 3,459 | 3,459 | +0.06% | 1,017 | - | +3.07% | - | - |
| 04/27 | 3,456 | 3,461 | 3,453 | 3,457 | -0.23% | 3,593 | - | +3.26% | - | - |
| 04/24 | 3,461 | 3,469 | 3,461 | 3,465 | +0.17% | 301 | - | +3.8% | - | - |
| 04/23 | 3,471 | 3,471 | 3,450 | 3,459 | -0.49% | 993 | - | +3.91% | - | - |
| 04/22 | 3,484 | 3,484 | 3,473 | 3,476 | -0.26% | 11,169 | - | +4.54% | - | - |
| 04/21 | 3,482 | 3,488 | 3,480 | 3,485 | +0.78% | 4,383 | - | +5.03% | - | - |
| 04/20 | 3,446 | 3,458 | 3,444 | 3,458 | +0.93% | 1,315 | - | +4.47% | - | - |
| 04/17 | 3,420 | 3,426 | 3,420 | 3,426 | +0.29% | 6,718 | - | +3.69% | - | - |
| 04/16 | 3,417 | 3,418 | 3,413 | 3,416 | -0.03% | 34,702 | - | +3.55% | - | - |
| 04/15 | 3,417 | 3,419 | 3,413 | 3,417 | +0.71% | 2,635 | - | +3.61% | - | - |
| 04/14 | 3,401 | 3,401 | 3,392 | 3,393 | +1.1% | 7,125 | - | +2.94% | - | - |
| 04/13 | 3,340 | 3,356 | 3,337 | 3,356 | -0.8% | 4,297 | - | +1.94% | - | - |
| 04/10 | 3,391 | 3,394 | 3,383 | 3,383 | +0.39% | 4,344 | - | +2.73% | - | - |
| 04/09 | 3,373 | 3,373 | 3,366 | 3,370 | +0.27% | 1,397 | - | +2.28% | - | - |
| 04/08 | 3,346 | 3,363 | 3,339 | 3,361 | +2.5% | 36,741 | - | +1.94% | - | - |
| 04/07 | 3,297 | 3,297 | 3,275 | 3,279 | +0.28% | 664 | - | -0.61% | - | - |
| 04/06 | 3,243 | 3,275 | 3,243 | 3,270 | -0.03% | 4,952 | - | -1.06% | - | - |
| 04/03 | 3,275 | 3,275 | 3,268 | 3,271 | +1.02% | 2,606 | - | -1.27% | - | - |
| 04/02 | 3,276 | 3,285 | 3,238 | 3,238 | -1.4% | 11,263 | - | -2.53% | - | - |
| 04/01 | 3,256 | 3,284 | 3,256 | 3,284 | +2.37% | 58,100 | - | -1.44% | - | - |
| 03/31 | 3,180 | 3,216 | 3,177 | 3,208 | +0.66% | 2,887 | - | -3.89% | - | - |
| 03/30 | 3,155 | 3,187 | 3,155 | 3,187 | -2.06% | 5,015 | - | -4.87% | - | - |
| 03/27 | 3,255 | 3,257 | 3,244 | 3,254 | -0.15% | 28,638 | - | -3.24% | - | - |
| 03/26 | 3,277 | 3,277 | 3,259 | 3,259 | -0.55% | 193,506 | - | -3.38% | - | - |
| 03/25 | 3,276 | 3,291 | 3,272 | 3,277 | +0.92% | 5,251 | - | -3.1% | - | - |
| 03/24 | 3,269 | 3,269 | 3,241 | 3,247 | +1.5% | 22,125 | - | -4.25% | - | - |
| 03/23 | 3,210 | 3,218 | 3,199 | 3,199 | -1.93% | 7,988 | - | -5.94% | - | - |
| 03/19 | 3,272 | 3,272 | 3,250 | 3,262 | -2.39% | 7,466 | - | -4.51% | - | - |
| 03/18 | 3,315 | 3,342 | 3,315 | 3,342 | +1.4% | 168,370 | - | -2.48% | - | - |
| 03/17 | 3,318 | 3,318 | 3,296 | 3,296 | -0.18% | 701 | - | -4.05% | - | - |
| 03/16 | 3,300 | 3,304 | 3,293 | 3,302 | +0.03% | 9,585 | - | -4.07% | - | - |
| 03/13 | 3,301 | 3,316 | 3,300 | 3,301 | -0.27% | 8,376 | - | -4.29% | - | - |
| 03/12 | 3,319 | 3,320 | 3,306 | 3,310 | -2.13% | 6,542 | - | -4.25% | - | - |
| 03/11 | 3,370 | 3,386 | 3,370 | 3,382 | +0.51% | 11,842 | - | -2.37% | - | - |
| 03/10 | 3,358 | 3,367 | 3,352 | 3,365 | +2.19% | 1,338 | - | -2.91% | - | - |
| 03/09 | 3,295 | 3,299 | 3,269 | 3,293 | -3% | 16,284 | - | -5.1% | - | - |
| 03/06 | 3,392 | 3,397 | 3,389 | 3,395 | -0.82% | 18,085 | - | -2.36% | - | - |
| 03/05 | 3,418 | 3,450 | 3,418 | 3,423 | +0.44% | 12,776 | - | -1.64% | - | - |
| 03/04 | 3,420 | 3,429 | 3,408 | 3,408 | -0.64% | 8,502 | - | -2.13% | - | - |
| 03/03 | 3,449 | 3,450 | 3,424 | 3,430 | +0.2% | 5,824 | - | -1.58% | - | - |
| 03/02 | 3,417 | 3,438 | 3,415 | 3,423 | -1.61% | 61,601 | - | -1.86% | - | - |
| 02/27 | 3,477 | 3,479 | 3,473 | 3,479 | -0.29% | 6,966 | - | -0.32% | - | - |
| 02/26 | 3,491 | 3,491 | 3,487 | 3,489 | +0.37% | 1,864 | - | 0% | - | - |
| 02/25 | 3,474 | 3,476 | 3,468 | 3,476 | +0.61% | 6,046 | - | -0.32% | - | - |
| 02/24 | 3,450 | 3,455 | 3,449 | 3,455 | -1.26% | 98,820 | - | -0.92% | - | - |
| 02/20 | 3,492 | 3,499 | 3,492 | 3,499 | -0.31% | 915 | - | +0.29% | - | - |
| 02/19 | 3,509 | 3,510 | 3,505 | 3,510 | +0.14% | 546 | - | +0.6% | - | - |
| 02/18 | 3,493 | 3,505 | 3,493 | 3,505 | +0.43% | 6,244 | - | +0.49% | - | - |
| 02/17 | 3,504 | 3,504 | 3,487 | 3,490 | -0.31% | 3,818 | - | +0.06% | - | - |
| 02/16 | 3,500 | 3,505 | 3,498 | 3,501 | +0.17% | 3,902 | - | +0.37% | - | - |
| 02/13 | 3,497 | 3,501 | 3,487 | 3,495 | -1.74% | 13,495 | - | +0.23% | - | - |
| 02/12 | 3,541 | 3,557 | 3,538 | 3,557 | +0.34% | 453,983 | - | +2.01% | - | - |
| 02/10 | 3,542 | 3,545 | 3,541 | 3,545 | -0.06% | 2,173 | - | +1.72% | - | - |
| 02/09 | 3,551 | 3,551 | 3,540 | 3,547 | +2.4% | 8,029 | - | +1.9% | - | - |
| 02/06 | 3,444 | 3,464 | 3,436 | 3,464 | -0.74% | 19,334 | - | -0.4% | - | - |
| 02/05 | 3,498 | 3,501 | 3,490 | 3,490 | 0% | 2,826 | - | +0.32% | - | - |
| 02/04 | 3,498 | 3,498 | 3,483 | 3,490 | -0.29% | 5,360 | - | +0.35% | - | - |
| 02/03 | 3,493 | 3,500 | 3,491 | 3,500 | +2.13% | 3,508 | - | +0.66% | - | - |
| 02/02 | 3,463 | 3,463 | 3,426 | 3,427 | -0.61% | 2,020 | - | -1.38% | - | - |
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 | 3,516 1/7 | 3,140 8/4 | 129,416 11/5 | +3.15% 12/12 | -5.09% 3/9 |
| 最新 | 3,663 2026/6/30 | 37,304 | +1.75% 3,600 | ||
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）
- 2026/06/30 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
1,576円（2020/03/23） - 132%（2.32倍）
3,663円（6/30）
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。
