上場インデックスファンド米国株式(NASDAQ100)為替ヘッジなし（2568）の株価チャート
株価
3/27
- 前日 (3/26)
- 6,581
- 始値
- 6,490
- 高値
- 6,511
- 安値
- 6,468
- 終値 -1.14%
- 6,506
- 出来高 -49.2%
- 23,177
乖離率
- 株価（5日）
移動平均値 - -0.58%
6,544 - 株価（25日）
移動平均値 - -2.37%
6,664 - 出来高（5日）
移動平均値 - -10.55%
25,911
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 6,490 | 6,511 | 6,468 | 6,506 | -1.14% | 23,177 | - | -2.37% | - | - |
| 03/26 | 6,595 | 6,621 | 6,581 | 6,581 | -0.05% | 45,624 | - | -1.26% | - | - |
| 03/25 | 6,590 | 6,610 | 6,573 | 6,584 | +0.5% | 11,272 | - | -1.13% | - | - |
| 03/24 | 6,592 | 6,597 | 6,531 | 6,551 | +0.82% | 37,605 | - | -1.56% | - | - |
| 03/23 | 6,494 | 6,524 | 6,488 | 6,498 | -2.68% | 11,878 | - | -2.32% | - | - |
| 03/19 | 6,698 | 6,707 | 6,675 | 6,677 | -1.78% | 7,269 | - | +0.29% | - | - |
| 03/18 | 6,754 | 6,798 | 6,753 | 6,798 | +1.39% | 7,316 | - | +2.09% | - | - |
| 03/17 | 6,744 | 6,744 | 6,703 | 6,705 | +0.01% | 5,376 | - | +0.74% | - | - |
| 03/16 | 6,686 | 6,715 | 6,686 | 6,704 | -0.13% | 18,236 | - | +0.81% | - | - |
| 03/13 | 6,696 | 6,729 | 6,686 | 6,713 | -0.59% | 5,145 | - | +0.95% | - | - |
| 03/12 | 6,770 | 6,770 | 6,733 | 6,753 | -0.38% | 3,189 | - | +1.47% | - | - |
| 03/11 | 6,773 | 6,811 | 6,773 | 6,779 | +0.68% | 7,209 | - | +1.77% | - | - |
| 03/10 | 6,729 | 6,751 | 6,720 | 6,733 | +2.06% | 2,806 | - | +1.14% | - | - |
| 03/09 | 6,596 | 6,600 | 6,528 | 6,597 | -2.93% | 30,504 | - | -0.92% | - | - |
| 03/06 | 6,765 | 6,800 | 6,763 | 6,796 | +0.94% | 6,479 | - | +1.9% | - | - |
| 03/05 | 6,746 | 6,780 | 6,725 | 6,733 | +1.31% | 42,682 | - | +0.93% | - | - |
| 03/04 | 6,675 | 6,688 | 6,618 | 6,646 | -0.51% | 15,900 | - | -0.46% | - | - |
| 03/03 | 6,720 | 6,730 | 6,668 | 6,680 | +0.91% | 150,795 | - | -0.03% | - | - |
| 03/02 | 6,635 | 6,668 | 6,620 | 6,620 | -0.87% | 29,385 | - | -1.09% | - | - |
| 02/27 | 6,672 | 6,684 | 6,655 | 6,678 | -1.21% | 4,572 | - | -0.34% | - | - |
| 02/26 | 6,760 | 6,772 | 6,743 | 6,760 | +1.38% | 5,323 | - | +0.81% | - | - |
| 02/25 | 6,683 | 6,691 | 6,667 | 6,668 | +1.14% | 17,124 | - | -0.6% | - | - |
| 02/24 | 6,560 | 6,611 | 6,560 | 6,593 | -0.47% | 15,757 | - | -1.82% | - | - |
| 02/20 | 6,607 | 6,630 | 6,600 | 6,624 | -0.08% | 25,415 | - | -1.59% | - | - |
| 02/19 | 6,606 | 6,641 | 6,596 | 6,629 | +1.7% | 5,473 | - | -1.72% | - | - |
| 02/18 | 6,473 | 6,526 | 6,473 | 6,518 | +1.29% | 3,521 | - | -3.59% | - | - |
| 02/17 | 6,519 | 6,519 | 6,429 | 6,435 | -0.98% | 15,681 | - | -5.1% | - | - |
| 02/16 | 6,490 | 6,507 | 6,480 | 6,499 | +0.46% | 1,564 | - | -4.4% | - | - |
| 02/13 | 6,535 | 6,535 | 6,455 | 6,469 | -2.5% | 26,526 | - | -5.05% | - | - |
| 02/12 | 6,634 | 6,636 | 6,594 | 6,635 | -1.13% | 5,111 | - | -2.84% | - | - |
| 02/10 | 6,763 | 6,769 | 6,711 | 6,711 | -0.28% | 10,021 | - | -1.84% | - | - |
| 02/09 | 6,791 | 6,800 | 6,727 | 6,730 | +2.8% | 9,344 | - | -1.64% | - | - |
| 02/06 | 6,518 | 6,597 | 6,482 | 6,547 | -2.2% | 83,145 | - | -4.37% | - | - |
| 02/05 | 6,757 | 6,757 | 6,675 | 6,694 | -2.38% | 13,215 | - | -2.42% | - | - |
| 02/04 | 6,762 | 6,857 | 6,762 | 6,857 | -0.61% | 58,366 | - | -0.15% | - | - |
| 02/03 | 6,892 | 6,905 | 6,877 | 6,899 | +3.45% | 2,959 | - | +0.5% | - | - |
| 02/02 | 6,766 | 6,795 | 6,660 | 6,669 | -1.48% | 92,909 | - | -2.83% | - | - |
| 01/30 | 6,792 | 6,809 | 6,760 | 6,769 | -1.25% | 16,255 | - | -1.46% | - | - |
| 01/29 | 6,833 | 6,865 | 6,815 | 6,855 | -0.15% | 7,745 | - | -0.26% | - | - |
| 01/28 | 6,800 | 6,865 | 6,800 | 6,865 | 0% | 11,560 | - | -0.07% | - | - |
| 01/27 | 6,820 | 6,865 | 6,807 | 6,865 | +1.19% | 6,565 | - | +0.07% | - | - |
| 01/26 | 6,774 | 6,784 | 6,728 | 6,784 | -2.53% | 55,280 | - | -1.01% | - | - |
| 01/23 | 6,921 | 6,960 | 6,921 | 6,960 | +2.35% | 10,625 | - | +1.65% | - | - |
| 01/22 | 6,905 | 6,924 | 6,800 | 6,800 | -0.09% | 7,711 | - | -0.54% | - | - |
| 01/21 | 6,774 | 6,806 | 6,773 | 6,806 | -0.32% | 26,244 | - | -0.5% | - | - |
| 01/20 | 6,844 | 6,858 | 6,828 | 6,828 | -0.16% | 29,012 | - | -0.19% | - | - |
| 01/19 | 6,894 | 6,909 | 6,820 | 6,839 | -2.17% | 26,028 | - | -0.07% | - | - |
| 01/16 | 6,961 | 6,991 | 6,951 | 6,991 | +0.13% | 11,871 | - | +2.12% | - | - |
| 01/15 | 6,950 | 6,982 | 6,904 | 6,982 | -0.4% | 90,421 | - | +2.08% | - | - |
| 01/14 | 7,030 | 7,041 | 7,010 | 7,010 | -0.1% | 9,741 | - | +2.56% | - | - |
| 01/13 | 6,971 | 7,017 | 6,967 | 7,017 | +2.27% | 9,982 | - | +2.77% | - | - |
| 01/09 | 6,863 | 6,890 | 6,860 | 6,861 | -0.33% | 6,818 | - | +0.59% | - | - |
| 01/08 | 6,894 | 6,907 | 6,844 | 6,884 | +0.22% | 8,163 | - | +0.97% | - | - |
| 01/07 | 6,889 | 6,897 | 6,869 | 6,869 | +0.39% | 16,482 | - | +0.84% | - | - |
| 01/06 | 6,825 | 6,848 | 6,810 | 6,842 | +0.21% | 6,457 | - | +0.5% | - | - |
| 01/05 | 6,814 | 6,834 | 6,809 | 6,828 | -0.18% | 25,050 | - | +0.32% | - | - |
| 2025 | ||||||||||
| 12/30 | 6,830 | 6,852 | 6,827 | 6,840 | -0.77% | 5,130 | - | +0.57% | - | - |
| 12/29 | 6,893 | 6,893 | 6,868 | 6,893 | +0.48% | 9,538 | - | +1.5% | - | - |
| 12/26 | 6,871 | 6,901 | 6,860 | 6,860 | +0.59% | 10,891 | - | +1.24% | - | - |
| 12/25 | 6,812 | 6,866 | 6,800 | 6,820 | -0.39% | 6,310 | - | +0.71% | - | - |
| 12/24 | 6,858 | 6,868 | 6,832 | 6,847 | +0.45% | 5,484 | - | +1.26% | - | - |
| 12/23 | 6,866 | 6,866 | 6,815 | 6,816 | -0.7% | 21,188 | - | +0.96% | - | - |
| 12/22 | 6,877 | 6,882 | 6,864 | 6,864 | +1.28% | 32,418 | - | +1.78% | - | - |
| 12/19 | 6,684 | 6,777 | 6,682 | 6,777 | +2.5% | 4,784 | - | +0.62% | - | - |
| 12/18 | 6,590 | 6,627 | 6,588 | 6,612 | -1.4% | 4,160 | - | -1.81% | - | - |
| 12/17 | 6,657 | 6,707 | 6,649 | 6,706 | +1.42% | 4,881 | - | -0.53% | - | - |
| 12/16 | 6,723 | 6,723 | 6,606 | 6,612 | -1.65% | 19,789 | - | -1.87% | - | - |
| 12/15 | 6,743 | 6,755 | 6,719 | 6,723 | -2.1% | 5,099 | - | -0.27% | - | - |
| 12/12 | 6,851 | 6,867 | 6,842 | 6,867 | +0.35% | 6,299 | - | +1.88% | - | - |
| 12/11 | 6,876 | 6,876 | 6,796 | 6,843 | -0.96% | 12,554 | - | +1.6% | - | - |
| 12/10 | 6,900 | 6,910 | 6,891 | 6,909 | +0.61% | 14,760 | - | +2.66% | - | - |
| 12/09 | 6,875 | 6,881 | 6,859 | 6,867 | +0.13% | 12,462 | - | +2.13% | - | - |
| 12/08 | 6,856 | 6,870 | 6,838 | 6,858 | +0.13% | 6,290 | - | +1.99% | - | - |
| 12/05 | 6,812 | 6,849 | 6,811 | 6,849 | +0.13% | 9,266 | - | +1.89% | - | - |
| 12/04 | 6,821 | 6,840 | 6,814 | 6,840 | +0.06% | 3,317 | - | +1.76% | - | - |
| 12/03 | 6,838 | 6,851 | 6,822 | 6,836 | +0.71% | 16,198 | - | +1.76% | - | - |
| 12/02 | 6,736 | 6,788 | 6,736 | 6,788 | +0.94% | 35,907 | - | +1.1% | - | - |
| 12/01 | 6,810 | 6,810 | 6,712 | 6,725 | -0.83% | 102,391 | - | +0.27% | - | - |
| 11/28 | 6,782 | 6,795 | 6,780 | 6,781 | +0.01% | 10,112 | - | +1.22% | - | - |
| 11/27 | 6,775 | 6,782 | 6,757 | 6,780 | +1.04% | 7,947 | - | +1.33% | - | - |
| 11/26 | 6,708 | 6,739 | 6,706 | 6,710 | +1.67% | 8,032 | - | +0.43% | - | - |
| 11/25 | 6,697 | 6,703 | 6,600 | 6,600 | +1.54% | 32,178 | - | -1.06% | - | - |
| 11/21 | 6,508 | 6,529 | 6,482 | 6,500 | -4.13% | 37,805 | - | -2.4% | - | - |
| 11/20 | 6,741 | 6,795 | 6,738 | 6,780 | +3.32% | 52,896 | - | +1.88% | - | - |
| 11/19 | 6,543 | 6,562 | 6,496 | 6,562 | -0.09% | 62,008 | - | -1.17% | - | - |
| 11/18 | 6,621 | 6,632 | 6,525 | 6,568 | -1.25% | 22,476 | - | -0.95% | - | - |
| 11/17 | 6,655 | 6,690 | 6,637 | 6,651 | +0.17% | 29,614 | - | +0.29% | - | - |
| 11/14 | 6,643 | 6,648 | 6,600 | 6,640 | -1.63% | 30,487 | - | +0.14% | - | - |
| 11/13 | 6,758 | 6,810 | 6,750 | 6,750 | -0.82% | 5,330 | - | +1.89% | - | - |
| 11/12 | 6,765 | 6,812 | 6,758 | 6,806 | +3.11% | 5,941 | - | +2.9% | - | - |
| 11/11 | 6,790 | 6,803 | 6,601 | 6,601 | -1.33% | 11,744 | - | +0.06% | - | - |
| 11/10 | 6,674 | 6,710 | 6,641 | 6,690 | -0.15% | 40,461 | - | +1.58% | - | - |
| 11/07 | 6,611 | 6,700 | 6,585 | 6,700 | -0.45% | 19,576 | - | +1.99% | - | - |
| 11/06 | 6,786 | 6,786 | 6,730 | 6,730 | 0% | 15,744 | - | +2.76% | - | - |
| 11/05 | 6,690 | 6,730 | 6,610 | 6,730 | -0.44% | 14,614 | - | +3.06% | - | - |
| 11/04 | 6,866 | 6,868 | 6,760 | 6,760 | -1.47% | 24,269 | - | +3.79% | - | - |
| 10/31 | 6,876 | 6,892 | 6,861 | 6,861 | +0.65% | 18,052 | - | +5.65% | - | - |
| 10/30 | 6,843 | 6,896 | 6,814 | 6,817 | -0.22% | 58,538 | - | +5.36% | - | - |
| 10/29 | 6,782 | 6,836 | 6,772 | 6,832 | +1.12% | 10,957 | - | +5.96% | - | - |
| 10/28 | 6,773 | 6,775 | 6,725 | 6,756 | +0.25% | 9,418 | - | +5.15% | - | - |
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 | |
| 2021年 1月期 | 2,880 7/26 | 1,953 9/24 | 461,900 5/11 | +5.99% 4/6 | -5.08% 10/30 |
| 2022年 1月期 | 3,299 1/4 | 2,501 6/17 | 1,372,340 5/12 | +13.21% 3/29 | -11.16% 5/12 |
| 2023年 1月期 | 3,844 7/6 | 2,450 1/4 | 703,410 6/15 | +10.44% 5/29 | -9.17% 12/20 |
| 2024年 1月期 | 5,738 7/11 | 3,664 10/30 8/21 | 605,050 11/10 | +8.54% 6/14 | -19.69% 8/5 |
| 2025年 1月期 | 6,054 7/31 | 4,118 4/7 8/5 | 409,400 8/5 | +13.84% 5/14 | -17.97% 4/7 |
| 最新 | 6,506 2026/3/27 | 23,177 | -2.37% 6,664 | ||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 42%（1.42倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 65%（1.65倍）
- 2024/12/30 vs 2023/12/29
- 41%（1.41倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/03/27 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
1,953円（2020/09/24） - 233%（3.33倍）
6,506円（3/27）
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。
