2568 上場インデックスファンド米国株式(NASDAQ100)為替…
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
9/11
- 前日 (9/10)
- 7,747
- 始値
- 7,700
- 高値
- 7,723
- 安値
- 7,684
- 終値 -0.31%
- 7,723
- 出来高 +284.96%
- 11,849
乖離率
- 株価（5日）
移動平均値 - -0.87%
7,791 - 株価（25日）
移動平均値 - -3.41%
7,996 - 出来高（5日）
移動平均値 - -70.39%
40,017
2026/04/17～2026/09/11
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 | ||||||||||
| 09/11 | 7,700 | 7,723 | 7,684 | 7,723 | -0.31% | 11,849 | - | -3.41% | - | - |
| 09/10 | 7,751 | 7,762 | 7,729 | 7,747 | -0.22% | 3,078 | - | -3.24% | - | - |
| 09/09 | 7,753 | 7,800 | 7,753 | 7,764 | -0.65% | 20,667 | - | -3.17% | - | - |
| 09/08 | 7,795 | 7,827 | 7,770 | 7,815 | -1.14% | 163,169 | - | -2.57% | - | - |
| 09/07 | 7,910 | 7,940 | 7,905 | 7,905 | -0.3% | 1,323 | - | -1.37% | - | - |
| 09/04 | 7,862 | 7,931 | 7,849 | 7,929 | +0.88% | 8,061 | - | -1.04% | - | - |
| 09/03 | 7,942 | 7,948 | 7,850 | 7,860 | -0.95% | 10,072 | - | -1.77% | - | - |
| 09/02 | 7,987 | 7,992 | 7,931 | 7,935 | -1.82% | 6,000 | - | -0.79% | - | - |
| 09/01 | 8,067 | 8,087 | 8,056 | 8,082 | +0.15% | 2,487 | - | +1.13% | - | - |
| 08/31 | 8,024 | 8,070 | 8,014 | 8,070 | -0.2% | 2,983 | - | +1.01% | - | - |
| 08/28 | 8,069 | 8,105 | 8,069 | 8,086 | +0.74% | 2,684 | - | +1.24% | - | - |
| 08/27 | 8,077 | 8,079 | 8,019 | 8,027 | +0.87% | 3,852 | - | +0.5% | - | - |
| 08/26 | 7,957 | 7,960 | 7,915 | 7,958 | -0.28% | 2,881 | - | -0.4% | - | - |
| 08/25 | 7,934 | 7,980 | 7,900 | 7,980 | +0.57% | 2,664 | - | -0.18% | - | - |
| 08/24 | 8,019 | 8,019 | 7,920 | 7,935 | -0.59% | 3,278 | - | -0.73% | - | - |
| 08/21 | 7,960 | 7,987 | 7,960 | 7,982 | -1.33% | 2,313 | - | -0.27% | - | - |
| 08/20 | 8,019 | 8,090 | 8,010 | 8,090 | +0.7% | 7,288 | - | +0.91% | - | - |
| 08/19 | 8,053 | 8,065 | 8,011 | 8,034 | -1.84% | 9,295 | - | +0.16% | - | - |
| 08/18 | 8,196 | 8,211 | 8,132 | 8,185 | -0.64% | 5,814 | - | +1.96% | - | - |
| 08/17 | 8,223 | 8,238 | 8,204 | 8,238 | +0.28% | 2,804 | - | +2.6% | - | - |
| 08/14 | 8,229 | 8,237 | 8,203 | 8,215 | +0.86% | 4,568 | - | +2.34% | - | - |
| 08/13 | 8,114 | 8,146 | 8,113 | 8,145 | +0.7% | 18,432 | - | +1.53% | - | - |
| 08/12 | 8,100 | 8,100 | 8,058 | 8,088 | -0.15% | 76,439 | - | +0.85% | - | - |
| 08/10 | 8,050 | 8,105 | 8,037 | 8,100 | +1.25% | 5,903 | - | +0.92% | - | - |
| 08/07 | 8,006 | 8,006 | 7,974 | 8,000 | +0.33% | 7,949 | - | -0.41% | - | - |
| 08/06 | 7,957 | 7,974 | 7,932 | 7,974 | -1.12% | 5,539 | - | -0.87% | - | - |
| 08/05 | 8,029 | 8,070 | 8,018 | 8,064 | +2.91% | 18,411 | - | +0.04% | - | - |
| 08/04 | 7,791 | 7,836 | 7,757 | 7,836 | +2.38% | 3,176 | - | -2.92% | - | - |
| 08/03 | 7,697 | 7,710 | 7,575 | 7,654 | -2.17% | 17,132 | - | -5.32% | - | - |
| 07/31 | 7,802 | 7,838 | 7,771 | 7,824 | +1.82% | 47,606 | - | -3.42% | - | - |
| 07/30 | 7,666 | 7,717 | 7,648 | 7,684 | -0.99% | 36,907 | - | -5.37% | - | - |
| 07/29 | 7,851 | 7,869 | 7,700 | 7,761 | -0.23% | 12,622 | - | -4.66% | - | - |
| 07/28 | 7,865 | 7,874 | 7,771 | 7,779 | -2.82% | 6,217 | - | -4.73% | - | - |
| 07/27 | 8,013 | 8,013 | 7,960 | 8,005 | -0.26% | 12,951 | - | -2.27% | - | - |
| 07/24 | 8,000 | 8,026 | 7,950 | 8,026 | -0.82% | 7,464 | - | -2.18% | - | - |
| 07/23 | 8,102 | 8,140 | 8,081 | 8,092 | -0.01% | 81,802 | - | -1.52% | - | - |
| 07/22 | 8,147 | 8,157 | 8,093 | 8,093 | +0.41% | 1,856 | - | -1.6% | - | - |
| 07/21 | 7,969 | 8,066 | 7,951 | 8,060 | +1.13% | 13,772 | - | -2.15% | - | - |
| 07/17 | 8,057 | 8,057 | 7,949 | 7,970 | -2.89% | 245,946 | - | -3.36% | - | - |
| 07/16 | 8,197 | 8,256 | 8,170 | 8,207 | -1.08% | 109,633 | - | -0.55% | - | - |
| 07/15 | 8,250 | 8,302 | 8,240 | 8,297 | +1.32% | 32,537 | - | +0.66% | - | - |
| 07/14 | 8,136 | 8,190 | 8,105 | 8,189 | -0.33% | 41,860 | - | -0.5% | - | - |
| 07/13 | 8,229 | 8,276 | 8,160 | 8,216 | +0.09% | 25,990 | - | -0.16% | - | - |
| 07/10 | 8,298 | 8,298 | 8,198 | 8,209 | +0.31% | 15,851 | - | -0.16% | - | - |
| 07/09 | 8,160 | 8,190 | 8,145 | 8,184 | +1.05% | 165,484 | - | -0.51% | - | - |
| 07/08 | 8,117 | 8,155 | 8,087 | 8,099 | -0.01% | 27,105 | - | -1.63% | - | - |
| 07/07 | 8,230 | 8,237 | 8,100 | 8,100 | -1.63% | 67,433 | - | -1.81% | - | - |
| 07/06 | 8,267 | 8,267 | 8,190 | 8,234 | -0.41% | 3,241 | - | -0.3% | - | - |
| 07/03 | 8,152 | 8,268 | 8,100 | 8,268 | -0.07% | 5,318 | - | +0.05% | - | - |
| 07/02 | 8,339 | 8,377 | 8,273 | 8,274 | -1.58% | 34,493 | - | +0.13% | - | - |
| 07/01 | 8,445 | 8,459 | 8,407 | 8,407 | +0.95% | 12,035 | - | +1.78% | - | - |
| 06/30 | 8,270 | 8,328 | 8,247 | 8,328 | +2.16% | 4,327 | - | +0.92% | - | - |
| 06/29 | 8,144 | 8,152 | 8,074 | 8,152 | +0.97% | 6,880 | - | -1.12% | - | - |
| 06/26 | 8,169 | 8,185 | 8,000 | 8,074 | -2.64% | 14,900 | - | -2.09% | - | - |
| 06/25 | 8,277 | 8,293 | 8,228 | 8,293 | +1.22% | 6,835 | - | +0.58% | - | - |
| 06/24 | 8,171 | 8,205 | 8,143 | 8,193 | -2.23% | 33,616 | - | -0.5% | - | - |
| 06/23 | 8,394 | 8,409 | 8,249 | 8,380 | -0.48% | 12,213 | - | +1.93% | - | - |
| 06/22 | 8,340 | 8,430 | 8,330 | 8,420 | +0.59% | 16,212 | - | +2.66% | - | - |
| 06/19 | 8,416 | 8,416 | 8,335 | 8,371 | +0.78% | 25,933 | - | +2.33% | - | - |
| 06/18 | 8,272 | 8,306 | 8,265 | 8,306 | +0.02% | 8,181 | - | +1.76% | - | - |
| 06/17 | 8,264 | 8,310 | 8,260 | 8,304 | -1.03% | 7,536 | - | +1.89% | - | - |
| 06/16 | 8,393 | 8,397 | 8,352 | 8,390 | +1.02% | 28,348 | - | +3.15% | - | - |
| 06/15 | 8,251 | 8,307 | 8,250 | 8,305 | +2.67% | 21,871 | - | +2.37% | - | - |
| 06/12 | 8,121 | 8,141 | 8,080 | 8,089 | +1.18% | 12,507 | - | -0.09% | - | - |
| 06/11 | 7,811 | 7,995 | 7,799 | 7,995 | +0.43% | 26,608 | - | -1.06% | - | - |
| 06/10 | 8,011 | 8,015 | 7,935 | 7,961 | -2.45% | 12,077 | - | -1.33% | - | - |
| 06/09 | 8,077 | 8,161 | 8,050 | 8,161 | +1.38% | 11,350 | - | +1.43% | - | - |
| 06/08 | 8,012 | 8,052 | 7,963 | 8,050 | -3.15% | 24,247 | - | +0.4% | - | - |
| 06/05 | 8,300 | 8,312 | 8,237 | 8,312 | -0.47% | 10,212 | - | +3.98% | - | - |
| 06/04 | 8,350 | 8,365 | 8,320 | 8,351 | -1.75% | 13,914 | - | +4.91% | - | - |
| 06/03 | 8,414 | 8,500 | 8,395 | 8,500 | +1.85% | 21,958 | - | +7.31% | - | - |
| 06/02 | 8,338 | 8,346 | 8,297 | 8,346 | -0.31% | 28,404 | - | +5.98% | - | - |
| 06/01 | 8,322 | 8,372 | 8,320 | 8,372 | +1.48% | 27,314 | - | +6.89% | - | - |
| 05/29 | 8,263 | 8,275 | 8,243 | 8,250 | +0.86% | 35,656 | - | +5.92% | - | - |
| 05/28 | 8,193 | 8,217 | 8,135 | 8,180 | -0.52% | 36,215 | - | +5.58% | - | - |
| 05/27 | 8,204 | 8,223 | 8,192 | 8,223 | +1.16% | 24,882 | - | +6.71% | - | - |
| 05/26 | 8,132 | 8,132 | 8,104 | 8,129 | -0.74% | 11,211 | - | +6.07% | - | - |
| 05/25 | 8,168 | 8,190 | 8,116 | 8,190 | +1.6% | 20,130 | - | +7.48% | - | - |
| 05/22 | 8,047 | 8,063 | 8,035 | 8,061 | +0.75% | 8,513 | - | +6.47% | - | - |
| 05/21 | 7,942 | 8,009 | 7,935 | 8,001 | +1.43% | 41,918 | - | +6.38% | - | - |
| 05/20 | 7,879 | 7,891 | 7,838 | 7,888 | +0.01% | 6,547 | - | +5.51% | - | - |
| 05/19 | 7,916 | 7,928 | 7,858 | 7,887 | +0.06% | 56,830 | - | +6.14% | - | - |
| 05/18 | 7,909 | 7,920 | 7,862 | 7,882 | -0.48% | 19,571 | - | +6.7% | - | - |
| 05/15 | 8,044 | 8,050 | 7,920 | 7,920 | -0.99% | 27,796 | - | +7.98% | - | - |
| 05/14 | 7,998 | 8,011 | 7,956 | 7,999 | +1.21% | 23,402 | - | +9.85% | - | - |
| 05/13 | 7,839 | 7,910 | 7,835 | 7,903 | +0.41% | 5,546 | - | +9.38% | - | - |
| 05/12 | 7,910 | 7,910 | 7,852 | 7,871 | 0% | 15,001 | - | +9.82% | - | - |
| 05/11 | 7,860 | 7,885 | 7,849 | 7,871 | +1.9% | 118,448 | - | +10.66% | - | - |
| 05/08 | 7,686 | 7,724 | 7,686 | 7,724 | +0.81% | 5,952 | - | +9.54% | - | - |
| 05/07 | 7,676 | 7,694 | 7,651 | 7,662 | +3.43% | 68,397 | - | +9.5% | - | - |
| 05/01 | 7,398 | 7,437 | 7,392 | 7,408 | -0.82% | 13,763 | - | +6.59% | - | - |
| 04/30 | 7,528 | 7,550 | 7,460 | 7,469 | +0.36% | 10,264 | - | +7.98% | - | - |
| 04/28 | 7,483 | 7,483 | 7,434 | 7,442 | -0.25% | 23,530 | - | +8.14% | - | - |
| 04/27 | 7,457 | 7,489 | 7,457 | 7,461 | +1.02% | 37,137 | - | +8.98% | - | - |
| 04/24 | 7,382 | 7,398 | 7,369 | 7,386 | +0.52% | 6,482 | - | +8.49% | - | - |
| 04/23 | 7,372 | 7,373 | 7,314 | 7,348 | +0.89% | 56,352 | - | +8.39% | - | - |
| 04/22 | 7,278 | 7,299 | 7,276 | 7,283 | +0.11% | 11,346 | - | +7.78% | - | - |
| 04/21 | 7,259 | 7,277 | 7,259 | 7,275 | +0.68% | 6,517 | - | +8.03% | - | - |
| 04/20 | 7,235 | 7,238 | 7,217 | 7,226 | +1.06% | 11,585 | - | +7.67% | - | - |
| 04/17 | 7,168 | 7,204 | 7,150 | 7,150 | -0.24% | 33,249 | - | +6.86% | - | - |
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 |
| 2026年 1月期 | 7,041 1/14 | 5,765 8/4 | 102,391 12/1 | +6.57% 10/9 | -5.1% 2/17 |
| 最新 | 7,723 2026/9/11 | 11,849 | -3.41% 7,996 | ||
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）
- 2026/09/11 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
1,953円（2020/09/24） - 295%（3.95倍）
7,723円（9/11）
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。
