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）のイベントチャート
2026/05/11～2026/10/02
イベント情報＆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 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 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 | （IR情報）16:00 2026年7月期(2026年1月9日～2026年7月8日)決算短信 | |||||||
| 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 | （IR情報）18:35 ETFの収益分配のお知らせ | |||||||
| 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% |
| 07/06 | （IR情報）8:55 ETFの収益分配金見込額のお知らせ | |||||||
| 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% |
| 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% |
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。
