上場インデックスファンド米国株式(NASDAQ100)為替ヘッジあり（2569）の株価チャート
株価
7/27
- 前日 (7/24)
- 4,137
- 始値
- 4,165
- 高値
- 4,165
- 安値
- 4,137
- 終値 +0.58%
- 4,161
- 出来高 -43.5%
- 15,154
乖離率
- 株価（5日）
移動平均値 - -0.76%
4,193 - 株価（25日）
移動平均値 - -3.14%
4,296 - 出来高（5日）
移動平均値 - +9.34%
13,859
2026/03/02～2026/07/27
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 | ||||||||||
| 07/27 | 4,165 | 4,165 | 4,137 | 4,161 | +0.58% | 15,154 | - | -3.14% | - | - |
| 07/24 | 4,166 | 4,166 | 4,128 | 4,137 | -2.06% | 26,820 | - | -3.95% | - | - |
| 07/23 | 4,220 | 4,247 | 4,218 | 4,224 | +0.09% | 3,760 | - | -2.18% | - | - |
| 07/22 | 4,249 | 4,252 | 4,215 | 4,220 | -0.09% | 2,983 | - | -2.43% | - | - |
| 07/21 | 4,174 | 4,225 | 4,165 | 4,224 | +1.05% | 20,576 | - | -2.56% | - | - |
| 07/17 | 4,223 | 4,223 | 4,167 | 4,180 | -3.08% | 27,393 | - | -3.78% | - | - |
| 07/16 | 4,325 | 4,325 | 4,294 | 4,313 | -1.01% | 21,669 | - | -0.83% | - | - |
| 07/15 | 4,334 | 4,358 | 4,330 | 4,357 | +1.37% | 5,457 | - | +0.28% | - | - |
| 07/14 | 4,270 | 4,298 | 4,253 | 4,298 | +0.09% | 8,856 | - | -0.97% | - | - |
| 07/13 | 4,322 | 4,354 | 4,285 | 4,294 | -0.58% | 49,358 | - | -1.11% | - | - |
| 07/10 | 4,340 | 4,342 | 4,318 | 4,319 | +0.47% | 4,131 | - | -0.51% | - | - |
| 07/09 | 4,260 | 4,299 | 4,260 | 4,299 | +1.11% | 26,441 | - | -1.06% | - | - |
| 07/08 | 4,246 | 4,281 | 4,244 | 4,252 | -1% | 6,360 | - | -2.3% | - | - |
| 07/07 | 4,326 | 4,334 | 4,284 | 4,295 | -0.67% | 23,207 | - | -1.54% | - | - |
| 07/06 | 4,352 | 4,353 | 4,313 | 4,324 | -0.37% | 26,619 | - | -1.01% | - | - |
| 07/03 | 4,296 | 4,340 | 4,287 | 4,340 | -0.34% | 7,214 | - | -0.78% | - | - |
| 07/02 | 4,359 | 4,391 | 4,348 | 4,355 | -1.14% | 81,523 | - | -0.53% | - | - |
| 07/01 | 4,429 | 4,430 | 4,405 | 4,405 | +0.71% | 236,656 | - | +0.59% | - | - |
| 06/30 | 4,354 | 4,380 | 4,340 | 4,374 | +1.79% | 12,781 | - | -0.11% | - | - |
| 06/29 | 4,290 | 4,298 | 4,254 | 4,297 | +1.01% | 30,547 | - | -1.87% | - | - |
| 06/26 | 4,310 | 4,312 | 4,225 | 4,254 | -2.63% | 25,495 | - | -2.94% | - | - |
| 06/25 | 4,360 | 4,369 | 4,340 | 4,369 | +0.95% | 10,800 | - | -0.36% | - | - |
| 06/24 | 4,315 | 4,330 | 4,298 | 4,328 | -0.51% | 48,891 | - | -1.25% | - | - |
| 06/23 | 4,450 | 4,450 | 4,350 | 4,350 | -2.03% | 12,905 | - | -0.66% | - | - |
| 06/22 | 4,404 | 4,454 | 4,404 | 4,440 | +0.41% | 32,329 | - | +1.49% | - | - |
| 06/19 | 4,450 | 4,450 | 4,410 | 4,422 | +0.39% | 11,513 | - | +1.26% | - | - |
| 06/18 | 4,394 | 4,413 | 4,392 | 4,405 | -0.34% | 25,539 | - | +0.99% | - | - |
| 06/17 | 4,400 | 4,424 | 4,395 | 4,420 | -1.1% | 7,940 | - | +1.4% | - | - |
| 06/16 | 4,473 | 4,473 | 4,462 | 4,469 | +0.88% | 9,949 | - | +2.66% | - | - |
| 06/15 | 4,406 | 4,430 | 4,406 | 4,430 | +2.78% | 45,519 | - | +1.93% | - | - |
| 06/12 | 4,329 | 4,340 | 4,304 | 4,310 | +2.28% | 14,415 | - | -0.69% | - | - |
| 06/11 | 4,160 | 4,218 | 4,152 | 4,214 | -0.71% | 9,961 | - | -2.81% | - | - |
| 06/10 | 4,273 | 4,273 | 4,225 | 4,244 | -2.28% | 27,943 | - | -2.1% | - | - |
| 06/09 | 4,307 | 4,344 | 4,292 | 4,343 | +1.85% | 275,487 | - | +0.37% | - | - |
| 06/08 | 4,264 | 4,288 | 4,244 | 4,264 | -3.64% | 41,057 | - | -1.14% | - | - |
| 06/05 | 4,431 | 4,431 | 4,402 | 4,425 | -0.9% | 108,524 | - | +2.84% | - | - |
| 06/04 | 4,450 | 4,471 | 4,448 | 4,465 | -0.76% | 22,744 | - | +4.18% | - | - |
| 06/03 | 4,496 | 4,500 | 4,490 | 4,499 | +0.78% | 27,942 | - | +5.46% | - | - |
| 06/02 | 4,462 | 4,465 | 4,438 | 4,464 | -0.25% | 54,582 | - | +5.16% | - | - |
| 06/01 | 4,462 | 4,480 | 4,462 | 4,475 | +0.81% | 7,445 | - | +5.97% | - | - |
| 05/29 | 4,436 | 4,440 | 4,423 | 4,439 | +1.35% | 18,002 | - | +5.67% | - | - |
| 05/28 | 4,389 | 4,403 | 4,358 | 4,380 | -0.52% | 23,716 | - | +4.78% | - | - |
| 05/27 | 4,402 | 4,414 | 4,400 | 4,403 | +0.92% | 22,111 | - | +5.87% | - | - |
| 05/26 | 4,374 | 4,374 | 4,358 | 4,363 | -0.57% | 15,083 | - | +5.44% | - | - |
| 05/25 | 4,368 | 4,391 | 4,367 | 4,388 | +1.41% | 14,793 | - | +6.61% | - | - |
| 05/22 | 4,323 | 4,333 | 4,317 | 4,327 | +0.51% | 28,757 | - | +5.79% | - | - |
| 05/21 | 4,273 | 4,306 | 4,268 | 4,305 | +1.46% | 81,598 | - | +5.93% | - | - |
| 05/20 | 4,234 | 4,244 | 4,213 | 4,243 | +0.24% | 14,100 | - | +5.02% | - | - |
| 05/19 | 4,260 | 4,268 | 4,225 | 4,233 | -0.31% | 10,293 | - | +5.4% | - | - |
| 05/18 | 4,261 | 4,261 | 4,233 | 4,246 | -0.96% | 36,330 | - | +6.28% | - | - |
| 05/15 | 4,342 | 4,347 | 4,278 | 4,287 | -1.08% | 15,524 | - | +8.09% | - | - |
| 05/14 | 4,332 | 4,341 | 4,315 | 4,334 | +1.17% | 8,296 | - | +10.08% | - | - |
| 05/13 | 4,252 | 4,290 | 4,248 | 4,284 | +0.19% | 9,090 | - | +9.71% | - | - |
| 05/12 | 4,301 | 4,301 | 4,273 | 4,276 | -0.23% | 12,957 | - | +10.41% | - | - |
| 05/11 | 4,292 | 4,298 | 4,278 | 4,286 | +1.81% | 16,788 | - | +11.53% | - | - |
| 05/08 | 4,185 | 4,215 | 4,185 | 4,210 | +0.24% | 62,672 | - | +10.56% | - | - |
| 05/07 | 4,200 | 4,200 | 4,182 | 4,200 | +4.12% | 36,861 | - | +11.23% | - | - |
| 05/01 | 4,032 | 4,043 | 4,031 | 4,034 | +1.03% | 365,111 | - | +7.6% | - | - |
| 04/30 | 4,019 | 4,047 | 3,986 | 3,993 | -0.4% | 12,674 | - | +7.08% | - | - |
| 04/28 | 4,020 | 4,029 | 4,005 | 4,009 | -0.12% | 16,361 | - | +8% | - | - |
| 04/27 | 4,011 | 4,033 | 4,011 | 4,014 | +1.21% | 17,915 | - | +8.66% | - | - |
| 04/24 | 3,966 | 3,974 | 3,958 | 3,966 | +0.3% | 2,720 | - | +7.95% | - | - |
| 04/23 | 3,968 | 3,969 | 3,934 | 3,954 | +0.84% | 19,225 | - | +8.06% | - | - |
| 04/22 | 3,920 | 3,931 | 3,919 | 3,921 | -0.23% | 69,367 | - | +7.45% | - | - |
| 04/21 | 3,921 | 3,931 | 3,921 | 3,930 | +0.72% | 15,982 | - | +8.06% | - | - |
| 04/20 | 3,903 | 3,910 | 3,897 | 3,902 | +0.7% | 11,665 | - | +7.64% | - | - |
| 04/17 | 3,913 | 3,913 | 3,873 | 3,875 | 0% | 6,006 | - | +7.22% | - | - |
| 04/16 | 3,866 | 3,877 | 3,863 | 3,875 | +1.87% | 41,631 | - | +7.49% | - | - |
| 04/15 | 3,789 | 3,813 | 3,789 | 3,804 | +1.68% | 22,530 | - | +5.73% | - | - |
| 04/14 | 3,746 | 3,748 | 3,741 | 3,741 | +1.69% | 7,388 | - | +4.12% | - | - |
| 04/13 | 3,658 | 3,679 | 3,654 | 3,679 | -0.41% | 6,968 | - | +2.56% | - | - |
| 04/10 | 3,693 | 3,704 | 3,688 | 3,694 | +0.87% | 9,937 | - | +2.95% | - | - |
| 04/09 | 3,663 | 3,680 | 3,658 | 3,662 | -0.68% | 10,474 | - | +2.03% | - | - |
| 04/08 | 3,640 | 3,689 | 3,640 | 3,687 | +4.01% | 60,405 | - | +2.79% | - | - |
| 04/07 | 3,559 | 3,567 | 3,535 | 3,545 | -0.14% | 52,115 | - | -1.14% | - | - |
| 04/06 | 3,535 | 3,675 | 3,535 | 3,550 | +0.42% | 19,515 | - | -1.09% | - | - |
| 04/03 | 3,547 | 3,547 | 3,535 | 3,535 | +1.64% | 5,518 | - | -1.67% | - | - |
| 04/02 | 3,540 | 3,548 | 3,478 | 3,478 | -1.5% | 48,880 | - | -3.5% | - | - |
| 04/01 | 3,517 | 3,531 | 3,509 | 3,531 | +3.64% | 109,296 | - | -2.27% | - | - |
| 03/31 | 3,367 | 3,421 | 3,358 | 3,407 | -0.47% | 15,807 | - | -5.83% | - | - |
| 03/30 | 3,388 | 3,423 | 3,377 | 3,423 | -2.34% | 20,295 | - | -5.68% | - | - |
| 03/27 | 3,495 | 3,509 | 3,484 | 3,505 | -1.21% | 22,785 | - | -3.71% | - | - |
| 03/26 | 3,560 | 3,572 | 3,548 | 3,548 | -0.48% | 104,662 | - | -2.71% | - | - |
| 03/25 | 3,573 | 3,585 | 3,562 | 3,565 | +0.25% | 14,985 | - | -2.33% | - | - |
| 03/24 | 3,575 | 3,576 | 3,543 | 3,556 | +1.46% | 124,711 | - | -2.68% | - | - |
| 03/23 | 3,513 | 3,525 | 3,499 | 3,505 | -2.8% | 27,189 | - | -4.18% | - | - |
| 03/19 | 3,601 | 3,616 | 3,597 | 3,606 | -2.38% | 24,671 | - | -1.69% | - | - |
| 03/18 | 3,661 | 3,694 | 3,661 | 3,694 | +1.93% | 19,936 | - | +0.57% | - | - |
| 03/17 | 3,648 | 3,648 | 3,621 | 3,624 | -0.06% | 22,316 | - | -1.36% | - | - |
| 03/16 | 3,611 | 3,629 | 3,610 | 3,626 | -0.19% | 25,282 | - | -1.31% | - | - |
| 03/13 | 3,624 | 3,643 | 3,619 | 3,633 | -0.71% | 68,101 | - | -1.2% | - | - |
| 03/12 | 3,662 | 3,666 | 3,650 | 3,659 | -0.97% | 9,736 | - | -0.62% | - | - |
| 03/11 | 3,694 | 3,711 | 3,694 | 3,695 | +0.38% | 86,045 | - | +0.16% | - | - |
| 03/10 | 3,674 | 3,692 | 3,670 | 3,681 | +2.53% | 10,778 | - | -0.27% | - | - |
| 03/09 | 3,574 | 3,590 | 3,545 | 3,590 | -3.26% | 35,518 | - | -2.87% | - | - |
| 03/06 | 3,703 | 3,713 | 3,700 | 3,711 | +0.3% | 6,023 | - | +0.11% | - | - |
| 03/05 | 3,691 | 3,729 | 3,691 | 3,700 | +2.21% | 55,316 | - | -0.38% | - | - |
| 03/04 | 3,648 | 3,663 | 3,619 | 3,620 | -0.98% | 13,723 | - | -2.69% | - | - |
| 03/03 | 3,688 | 3,689 | 3,654 | 3,656 | +0.47% | 141,658 | - | -1.91% | - | - |
| 03/02 | 3,655 | 3,677 | 3,639 | 3,639 | -1.52% | 19,871 | - | -2.49% | - | - |
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 | 2,720 7/26 | 1,943 9/24 | 1,494,500 4/28 | +5.8% 11/9 | -6.58% 3/9 |
| 2022年 1月期 | 2,992 11/22 | 1,981 6/17 | 1,664,790 1/27 | +9.31% 3/30 | -13.6% 5/12 |
| 2023年 1月期 | 2,656 7/19 | 1,850 12/29 | 856,350 10/12 | +9.16% 2/3 | -9.76% 9/26 |
| 2024年 1月期 | 3,269 7/11 | 2,341 10/27 | 592,440 10/10 | +6.2% 11/21 | -11.48% 8/5 |
| 2025年 1月期 | 3,589 7/31 | 2,535 4/7 | 502,730 8/5 | +11.37% 5/14 | -15.54% 4/7 |
| 2026年 1月期 | 3,936 10/30 | 3,447 8/4 | 315,079 11/4 | +4.64% 10/29 | -4.95% 11/21 |
| 最新 | 4,161 2026/7/27 | 15,154 | -3.14% 4,296 | ||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- -36%（0.64倍）
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/07/27 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
1,850円（2022/12/29） - 125%（2.25倍）
4,161円（7/27）
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。
