iシェアーズNASDAQトップ30 ETF（392A）の株価チャート
株価
6/5
- 前日 (6/4)
- 291
- 始値
- 289
- 高値
- 289
- 安値
- 286
- 終値 -1.37%
- 287
- 出来高 +43.39%
- 497,760
乖離率
- 株価（5日）
移動平均値 - -1.37%
291 - 株価（25日）
移動平均値 - +2.87%
279 - 出来高（5日）
移動平均値 - -33.79%
751,800
2026/01/07～2026/06/05
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 |
| 06/05 | 289 | 289 | 286 | 287 | -1.37% | 497,760 | - | +2.87% | - | - |
| 06/04 | 291 | 292 | 290 | 291 | -0.34% | 347,140 | - | +4.68% | - | - |
| 06/03 | 294 | 294 | 292 | 292 | +0.34% | 892,760 | - | +5.42% | - | - |
| 06/02 | 291 | 291 | 289 | 291 | -0.68% | 932,240 | - | +5.82% | - | - |
| 06/01 | 292 | 296 | 291 | 293 | +0.69% | 1,089,100 | - | +6.93% | - | - |
| 05/29 | 290 | 291 | 289 | 291 | +1.75% | 631,500 | - | +6.99% | - | - |
| 05/28 | 287 | 288 | 285 | 286 | -0.35% | 665,280 | - | +5.93% | - | - |
| 05/27 | 288 | 288 | 287 | 287 | +1.06% | 494,390 | - | +6.69% | - | - |
| 05/26 | 284 | 287 | 283 | 284 | -2.07% | 686,490 | - | +6.37% | - | - |
| 05/25 | 289 | 290 | 284 | 290 | +2.84% | 1,318,540 | - | +9.02% | - | - |
| 05/22 | 282 | 282 | 280 | 282 | +0.71% | 490,310 | - | +6.82% | - | - |
| 05/21 | 278 | 280 | 278 | 280 | +1.45% | 278,420 | - | +6.87% | - | - |
| 05/20 | 276 | 276 | 274 | 276 | -0.36% | 278,180 | - | +6.15% | - | - |
| 05/19 | 278 | 278 | 275 | 277 | 0% | 296,330 | - | +7.36% | - | - |
| 05/18 | 279 | 280 | 275 | 277 | -0.72% | 722,930 | - | +7.78% | - | - |
| 05/15 | 290 | 290 | 279 | 279 | -1.06% | 448,670 | - | +9.41% | - | - |
| 05/14 | 281 | 282 | 280 | 282 | +1.44% | 179,180 | - | +11.46% | - | - |
| 05/13 | 275 | 278 | 272 | 278 | +0.72% | 146,390 | - | +11.2% | - | - |
| 05/12 | 278 | 278 | 275 | 276 | 0% | 283,440 | - | +11.29% | - | - |
| 05/11 | 275 | 276 | 274 | 276 | +2.6% | 704,890 | - | +12.2% | - | - |
| 05/08 | 268 | 269 | 267 | 269 | +0.75% | 183,060 | - | +10.7% | - | - |
| 05/07 | 266 | 267 | 265 | 267 | +3.49% | 423,390 | - | +10.79% | - | - |
| 05/01 | 259 | 259 | 256 | 258 | -0.39% | 119,280 | - | +7.95% | - | - |
| 04/30 | 262 | 263 | 259 | 259 | +0.39% | 347,990 | - | +8.82% | - | - |
| 04/28 | 260 | 260 | 258 | 258 | -0.39% | 87,770 | - | +8.86% | - | - |
| 04/27 | 259 | 260 | 258 | 259 | +1.17% | 101,310 | - | +10.21% | - | - |
| 04/24 | 255 | 256 | 255 | 256 | +0.79% | 70,750 | - | +9.4% | - | - |
| 04/23 | 254 | 254 | 252 | 254 | +1.2% | 107,830 | - | +9.01% | - | - |
| 04/22 | 250 | 251 | 250 | 251 | 0% | 45,060 | - | +8.19% | - | - |
| 04/21 | 250 | 251 | 250 | 251 | +0.4% | 50,540 | - | +8.66% | - | - |
| 04/20 | 250 | 250 | 249 | 250 | +0.4% | 49,170 | - | +8.7% | - | - |
| 04/17 | 248 | 249 | 248 | 249 | +0.4% | 56,270 | - | +8.73% | - | - |
| 04/16 | 247 | 248 | 247 | 248 | +1.64% | 93,870 | - | +8.3% | - | - |
| 04/15 | 243 | 244 | 243 | 244 | +1.67% | 107,700 | - | +7.02% | - | - |
| 04/14 | 240 | 240 | 239 | 240 | +1.69% | 257,200 | - | +5.73% | - | - |
| 04/13 | 235 | 237 | 234 | 236 | 0% | 40,970 | - | +3.96% | - | - |
| 04/10 | 235 | 236 | 235 | 236 | +1.72% | 62,450 | - | +3.96% | - | - |
| 04/09 | 233 | 233 | 231 | 232 | 0% | 29,660 | - | +2.65% | - | - |
| 04/08 | 230 | 232 | 230 | 232 | +2.65% | 121,020 | - | +2.65% | - | - |
| 04/07 | 228 | 228 | 225 | 226 | 0% | 19,540 | - | 0% | - | - |
| 04/06 | 228 | 228 | 225 | 226 | +0.44% | 38,200 | - | 0% | - | - |
| 04/03 | 225 | 225 | 225 | 225 | +2.27% | 25,420 | - | -0.44% | - | - |
| 04/02 | 232 | 232 | 220 | 220 | -0.9% | 85,220 | - | -2.65% | - | - |
| 04/01 | 223 | 223 | 221 | 222 | +3.26% | 73,870 | - | -1.77% | - | - |
| 03/31 | 215 | 218 | 212 | 215 | -0.46% | 38,170 | - | -4.87% | - | - |
| 03/30 | 217 | 217 | 214 | 216 | -2.7% | 124,340 | - | -4.85% | - | - |
| 03/27 | 221 | 222 | 220 | 222 | -1.33% | 87,170 | - | -2.2% | - | - |
| 03/26 | 228 | 228 | 225 | 225 | 0% | 13,840 | - | -0.88% | - | - |
| 03/25 | 226 | 226 | 224 | 225 | +0.45% | 22,810 | - | -0.88% | - | - |
| 03/24 | 225 | 225 | 223 | 224 | +0.9% | 23,580 | - | -1.32% | - | - |
| 03/23 | 223 | 223 | 220 | 222 | -3.06% | 63,200 | - | -1.77% | - | - |
| 03/19 | 229 | 229 | 227 | 229 | -1.29% | 260,570 | - | +0.88% | - | - |
| 03/18 | 231 | 232 | 230 | 232 | +1.31% | 41,400 | - | +2.2% | - | - |
| 03/17 | 232 | 232 | 229 | 229 | +0.44% | 27,870 | - | +0.88% | - | - |
| 03/16 | 229 | 229 | 228 | 228 | -0.87% | 25,140 | - | +0.88% | - | - |
| 03/13 | 229 | 230 | 228 | 230 | -0.43% | 43,320 | - | +1.77% | - | - |
| 03/12 | 231 | 231 | 230 | 231 | 0% | 22,050 | - | +1.76% | - | - |
| 03/11 | 231 | 232 | 231 | 231 | +0.87% | 86,850 | - | +1.76% | - | - |
| 03/10 | 229 | 230 | 228 | 229 | +1.78% | 28,860 | - | +0.88% | - | - |
| 03/09 | 224 | 225 | 221 | 225 | -2.6% | 150,970 | - | -0.88% | - | - |
| 03/06 | 231 | 231 | 230 | 231 | +1.32% | 83,500 | - | +1.76% | - | - |
| 03/05 | 230 | 230 | 228 | 228 | +1.33% | 66,300 | - | 0% | - | - |
| 03/04 | 226 | 227 | 224 | 225 | -0.88% | 734,730 | - | -1.32% | - | - |
| 03/03 | 228 | 229 | 227 | 227 | +0.89% | 56,820 | - | -0.44% | - | - |
| 03/02 | 226 | 226 | 216 | 225 | -0.88% | 363,390 | - | -1.75% | - | - |
| 02/27 | 227 | 227 | 226 | 227 | -1.73% | 45,030 | - | -0.87% | - | - |
| 02/26 | 231 | 231 | 230 | 231 | +1.76% | 78,540 | - | +0.87% | - | - |
| 02/25 | 228 | 229 | 227 | 227 | +1.34% | 34,900 | - | -0.87% | - | - |
| 02/24 | 224 | 225 | 224 | 224 | -0.44% | 185,500 | - | -2.61% | - | - |
| 02/20 | 225 | 226 | 224 | 225 | 0% | 50,470 | - | -2.17% | - | - |
| 02/19 | 224 | 226 | 224 | 225 | +1.35% | 69,540 | - | -2.6% | - | - |
| 02/18 | 220 | 222 | 220 | 222 | +1.83% | 40,750 | - | -3.9% | - | - |
| 02/17 | 221 | 221 | 217 | 218 | -0.91% | 60,160 | - | -6.03% | - | - |
| 02/16 | 220 | 220 | 219 | 220 | 0% | 357,930 | - | -5.58% | - | - |
| 02/13 | 221 | 221 | 219 | 220 | -2.65% | 140,490 | - | -5.98% | - | - |
| 02/12 | 226 | 228 | 225 | 226 | -1.74% | 97,700 | - | -3.42% | - | - |
| 02/10 | 231 | 231 | 229 | 230 | 0% | 52,670 | - | -1.71% | - | - |
| 02/09 | 232 | 232 | 229 | 230 | +2.22% | 131,170 | - | -2.13% | - | - |
| 02/06 | 224 | 225 | 220 | 225 | -1.75% | 297,370 | - | -4.26% | - | - |
| 02/05 | 230 | 230 | 228 | 229 | -2.14% | 340,000 | - | -2.55% | - | - |
| 02/04 | 233 | 234 | 232 | 234 | -1.27% | 75,610 | - | -0.85% | - | - |
| 02/03 | 236 | 237 | 236 | 237 | +3.49% | 76,360 | - | +0.42% | - | - |
| 02/02 | 233 | 233 | 228 | 229 | -2.14% | 328,230 | - | -2.55% | - | - |
| 01/30 | 234 | 234 | 233 | 234 | -0.85% | 106,740 | - | -0.85% | - | - |
| 01/29 | 236 | 236 | 234 | 236 | 0% | 88,920 | - | 0% | - | - |
| 01/28 | 234 | 236 | 234 | 236 | +0.43% | 164,170 | - | +0.43% | - | - |
| 01/27 | 234 | 235 | 233 | 235 | +1.29% | 205,160 | - | 0% | - | - |
| 01/26 | 232 | 232 | 230 | 232 | -2.52% | 299,350 | - | -1.28% | - | - |
| 01/23 | 237 | 238 | 237 | 238 | +0.85% | 155,880 | - | +1.28% | - | - |
| 01/22 | 236 | 237 | 236 | 236 | +1.29% | 128,250 | - | +0.85% | - | - |
| 01/21 | 232 | 233 | 231 | 233 | -0.43% | 156,000 | - | -0.43% | - | - |
| 01/20 | 235 | 235 | 234 | 234 | -0.43% | 97,450 | - | 0% | - | - |
| 01/19 | 235 | 235 | 234 | 235 | -1.67% | 251,050 | - | +0.43% | - | - |
| 01/16 | 239 | 239 | 238 | 239 | +0.42% | 89,460 | - | +2.14% | - | - |
| 01/15 | 237 | 238 | 236 | 238 | -1.24% | 255,880 | - | +1.71% | - | - |
| 01/14 | 243 | 243 | 241 | 241 | 0% | 138,700 | - | +2.99% | - | - |
| 01/13 | 238 | 241 | 238 | 241 | +2.12% | 221,710 | - | +3.43% | - | - |
| 01/09 | 236 | 236 | 235 | 236 | +0.43% | 57,440 | - | +1.29% | - | - |
| 01/08 | 236 | 236 | 234 | 235 | +0.43% | 90,200 | - | +0.86% | - | - |
| 01/07 | 236 | 236 | 234 | 234 | 0% | 105,100 | - | +0.43% | - | - |
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。
