アモーヴァ・アセットマネジメント株式会社 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その他/その他/Listed Index Fund US Equity (NASDAQ100) Currency Hedge
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,624.0 | 3,643.0 | 3,619.0 | 3,633.0 | -26.0 | -0.71% | 68,101 |
| 2026-03-12 | 3,662.0 | 3,666.0 | 3,650.0 | 3,659.0 | -36.0 | -0.97% | 9,736 |
| 2026-03-11 | 3,694.0 | 3,711.0 | 3,694.0 | 3,695.0 | +14.0 | +0.38% | 86,045 |
| 2026-03-10 | 3,674.0 | 3,692.0 | 3,670.0 | 3,681.0 | +91.0 | +2.53% | 10,778 |
| 2026-03-09 | 3,574.0 | 3,590.0 | 3,545.0 | 3,590.0 | -121.0 | -3.26% | 35,518 |
| 2026-03-06 | 3,703.0 | 3,713.0 | 3,700.0 | 3,711.0 | +11.0 | +0.30% | 6,023 |
| 2026-03-05 | 3,691.0 | 3,729.0 | 3,691.0 | 3,700.0 | +80.0 | +2.21% | 55,316 |
| 2026-03-04 | 3,648.0 | 3,663.0 | 3,619.0 | 3,620.0 | -36.0 | -0.98% | 13,723 |
| 2026-03-03 | 3,688.0 | 3,689.0 | 3,654.0 | 3,656.0 | +17.0 | +0.47% | 141,658 |
| 2026-03-02 | 3,655.0 | 3,677.0 | 3,639.0 | 3,639.0 | -56.0 | -1.52% | 19,871 |
| 2026-02-27 | 3,693.0 | 3,703.0 | 3,688.0 | 3,695.0 | -48.0 | -1.28% | 9,210 |
| 2026-02-26 | 3,740.0 | 3,743.0 | 3,731.0 | 3,743.0 | +42.0 | +1.13% | 8,163 |
| 2026-02-25 | 3,694.0 | 3,709.0 | 3,693.0 | 3,701.0 | +32.0 | +0.87% | 10,918 |
| 2026-02-24 | 3,662.0 | 3,678.0 | 3,661.0 | 3,669.0 | -18.0 | -0.49% | 10,182 |
| 2026-02-20 | 3,677.0 | 3,687.0 | 3,674.0 | 3,687.0 | -6.0 | -0.16% | 18,095 |
| 2026-02-19 | 3,680.0 | 3,694.0 | 3,680.0 | 3,693.0 | +23.0 | +0.63% | 6,061 |
| 2026-02-18 | 3,653.0 | 3,671.0 | 3,652.0 | 3,670.0 | +32.0 | +0.88% | 5,232 |
| 2026-02-17 | 3,665.0 | 3,670.0 | 3,631.0 | 3,638.0 | -28.0 | -0.76% | 3,675 |
| 2026-02-16 | 3,670.0 | 3,676.0 | 3,665.0 | 3,666.0 | +15.0 | +0.41% | 6,137 |
| 2026-02-13 | 3,673.0 | 3,675.0 | 3,651.0 | 3,651.0 | -92.0 | -2.46% | 37,293 |
| 2026-02-12 | 3,730.0 | 3,745.0 | 3,726.0 | 3,743.0 | +3.0 | +0.08% | 5,949 |
| 2026-02-10 | 3,742.0 | 3,745.0 | 3,734.0 | 3,740.0 | +24.0 | +0.65% | 17,476 |
| 2026-02-09 | 3,737.0 | 3,744.0 | 3,716.0 | 3,716.0 | +80.0 | +2.20% | 95,271 |
| 2026-02-06 | 3,588.0 | 3,636.0 | 3,579.0 | 3,636.0 | -59.0 | -1.60% | 131,803 |
| 2026-02-05 | 3,707.0 | 3,717.0 | 3,680.0 | 3,695.0 | -64.0 | -1.70% | 93,196 |
| 2026-02-04 | 3,751.0 | 3,760.0 | 3,748.0 | 3,759.0 | -81.0 | -2.11% | 8,761 |
| 2026-02-03 | 3,831.0 | 3,840.0 | 3,828.0 | 3,840.0 | +106.0 | +2.84% | 37,516 |
| 2026-02-02 | 3,772.0 | 3,787.0 | 3,721.0 | 3,734.0 | -73.0 | -1.92% | 46,359 |
| 2026-01-30 | 3,834.0 | 3,835.0 | 3,803.0 | 3,807.0 | -66.0 | -1.70% | 16,177 |
| 2026-01-29 | 3,870.0 | 3,876.0 | 3,851.0 | 3,873.0 | -5.0 | -0.13% | 9,611 |
| 2026-01-28 | 3,851.0 | 3,882.0 | 3,851.0 | 3,878.0 | +34.0 | +0.88% | 16,534 |
| 2026-01-27 | 3,810.0 | 3,844.0 | 3,810.0 | 3,844.0 | +50.0 | +1.32% | 22,308 |
| 2026-01-26 | 3,775.0 | 3,794.0 | 3,774.0 | 3,794.0 | -2.0 | -0.05% | 136,367 |
| 2026-01-23 | 3,784.0 | 3,800.0 | 3,781.0 | 3,796.0 | +32.0 | +0.85% | 42,077 |
| 2026-01-22 | 3,773.0 | 3,781.0 | 3,764.0 | 3,764.0 | +38.0 | +1.02% | 40,553 |
| 2026-01-21 | 3,708.0 | 3,726.0 | 3,708.0 | 3,726.0 | -12.0 | -0.32% | 199,059 |
| 2026-01-20 | 3,747.0 | 3,760.0 | 3,738.0 | 3,738.0 | -17.0 | -0.45% | 80,623 |
| 2026-01-19 | 3,760.0 | 3,762.0 | 3,746.0 | 3,755.0 | -54.0 | -1.42% | 23,935 |
| 2026-01-16 | 3,803.0 | 3,813.0 | 3,800.0 | 3,809.0 | +18.0 | +0.47% | 9,181 |
| 2026-01-15 | 3,783.0 | 3,797.0 | 3,776.0 | 3,791.0 | -24.0 | -0.63% | 48,544 |
| 2026-01-14 | 3,824.0 | 3,829.0 | 3,815.0 | 3,815.0 | -10.0 | -0.26% | 64,030 |
| 2026-01-13 | 3,824.0 | 3,827.0 | 3,818.0 | 3,825.0 | +29.0 | +0.76% | 65,977 |
| 2026-01-09 | 3,791.0 | 3,796.0 | 3,785.0 | 3,796.0 | +9.0 | +0.24% | 11,981 |
| 2026-01-08 | 3,813.0 | 3,817.0 | 3,787.0 | 3,787.0 | -19.0 | -0.50% | 145,250 |
| 2026-01-07 | 3,805.0 | 3,817.0 | 3,805.0 | 3,806.0 | +11.0 | +0.29% | 10,727 |
| 2026-01-06 | 3,780.0 | 3,795.0 | 3,778.0 | 3,795.0 | +22.0 | +0.58% | 7,781 |
| 2026-01-05 | 3,765.0 | 3,773.0 | 3,763.0 | 3,773.0 | -31.0 | -0.81% | 88,887 |
| 2025-12-30 | 3,800.0 | 3,807.0 | 3,798.0 | 3,804.0 | -16.0 | -0.42% | 113,858 |
| 2025-12-29 | 3,825.0 | 3,828.0 | 3,817.0 | 3,820.0 | -9.0 | -0.24% | 44,655 |
| 2025-12-26 | 3,815.0 | 3,831.0 | 3,815.0 | 3,829.0 | +10.0 | +0.26% | 21,300 |
| 2025-12-25 | 3,820.0 | 3,826.0 | 3,815.0 | 3,819.0 | +8.0 | +0.21% | 4,156 |
| 2025-12-24 | 3,815.0 | 3,816.0 | 3,810.0 | 3,811.0 | +17.0 | +0.45% | 10,371 |
| 2025-12-23 | 3,800.0 | 3,803.0 | 3,794.0 | 3,794.0 | 0.0 | 0.00% | 256,944 |
| 2025-12-22 | 3,792.0 | 3,797.0 | 3,790.0 | 3,794.0 | +56.0 | +1.50% | 166,426 |
| 2025-12-19 | 3,734.0 | 3,742.0 | 3,728.0 | 3,738.0 | +44.0 | +1.19% | 161,478 |
| 2025-12-18 | 3,682.0 | 3,698.0 | 3,682.0 | 3,694.0 | -58.0 | -1.55% | 12,778 |
| 2025-12-17 | 3,735.0 | 3,752.0 | 3,734.0 | 3,752.0 | +35.0 | +0.94% | 5,378 |
| 2025-12-16 | 3,735.0 | 3,738.0 | 3,708.0 | 3,717.0 | -49.0 | -1.30% | 46,455 |
| 2025-12-15 | 3,760.0 | 3,771.0 | 3,758.0 | 3,766.0 | -64.0 | -1.67% | 21,375 |
| 2025-12-12 | 3,831.0 | 3,834.0 | 3,826.0 | 3,830.0 | +24.0 | +0.63% | 10,049 |
| 2025-12-11 | 3,839.0 | 3,840.0 | 3,796.0 | 3,806.0 | -31.0 | -0.81% | 46,688 |
| 2025-12-10 | 3,830.0 | 3,837.0 | 3,827.0 | 3,837.0 | +11.0 | +0.29% | 76,518 |
| 2025-12-09 | 3,840.0 | 3,840.0 | 3,826.0 | 3,826.0 | -23.0 | -0.60% | 23,868 |
| 2025-12-08 | 3,841.0 | 3,850.0 | 3,835.0 | 3,849.0 | +18.0 | +0.47% | 7,665 |
| 2025-12-05 | 3,823.0 | 3,840.0 | 3,822.0 | 3,831.0 | +6.0 | +0.16% | 29,352 |
| 2025-12-04 | 3,832.0 | 3,832.0 | 3,822.0 | 3,825.0 | -3.0 | -0.08% | 113,309 |
| 2025-12-03 | 3,823.0 | 3,831.0 | 3,817.0 | 3,828.0 | +42.0 | +1.11% | 13,058 |
| 2025-12-02 | 3,785.0 | 3,795.0 | 3,781.0 | 3,786.0 | +18.0 | +0.48% | 39,964 |
| 2025-12-01 | 3,817.0 | 3,817.0 | 3,759.0 | 3,768.0 | -27.0 | -0.71% | 121,582 |
| 2025-11-28 | 3,780.0 | 3,795.0 | 3,780.0 | 3,795.0 | +18.0 | +0.48% | 2,259 |
| 2025-11-27 | 3,778.0 | 3,793.0 | 3,776.0 | 3,777.0 | +18.0 | +0.48% | 8,113 |
| 2025-11-26 | 3,714.0 | 3,760.0 | 3,714.0 | 3,759.0 | +45.0 | +1.21% | 4,798 |
| 2025-11-25 | 3,719.0 | 3,724.0 | 3,714.0 | 3,714.0 | +113.0 | +3.14% | 11,200 |
| 2025-11-21 | 3,596.0 | 3,610.0 | 3,591.0 | 3,601.0 | -148.0 | -3.95% | 51,789 |
| 2025-11-20 | 3,744.0 | 3,758.0 | 3,740.0 | 3,749.0 | +91.0 | +2.49% | 69,364 |
| 2025-11-19 | 3,667.0 | 3,673.0 | 3,649.0 | 3,658.0 | -24.0 | -0.65% | 100,128 |
| 2025-11-18 | 3,718.0 | 3,721.0 | 3,672.0 | 3,682.0 | -92.0 | -2.44% | 287,633 |
| 2025-11-17 | 3,755.0 | 3,774.0 | 3,749.0 | 3,774.0 | +35.0 | +0.94% | 90,023 |
| 2025-11-14 | 3,747.0 | 3,751.0 | 3,726.0 | 3,739.0 | -101.0 | -2.63% | 25,919 |
| 2025-11-13 | 3,811.0 | 3,840.0 | 3,809.0 | 3,840.0 | -9.0 | -0.23% | 39,249 |
| 2025-11-12 | 3,825.0 | 3,849.0 | 3,825.0 | 3,849.0 | +14.0 | +0.37% | 37,706 |
| 2025-11-11 | 3,843.0 | 3,846.0 | 3,827.0 | 3,835.0 | +35.0 | +0.92% | 35,954 |
| 2025-11-10 | 3,780.0 | 3,805.0 | 3,775.0 | 3,800.0 | +15.0 | +0.40% | 30,534 |
| 2025-11-07 | 3,777.0 | 3,785.0 | 3,757.0 | 3,785.0 | -52.0 | -1.36% | 25,831 |
| 2025-11-06 | 3,844.0 | 3,844.0 | 3,822.0 | 3,837.0 | +23.0 | +0.60% | 76,191 |
| 2025-11-05 | 3,804.0 | 3,814.0 | 3,771.0 | 3,814.0 | -31.0 | -0.81% | 159,271 |
| 2025-11-04 | 3,900.0 | 3,900.0 | 3,841.0 | 3,845.0 | -63.0 | -1.61% | 315,079 |
| 2025-10-31 | 3,911.0 | 3,911.0 | 3,902.0 | 3,908.0 | -7.0 | -0.18% | 42,873 |
| 2025-10-30 | 3,911.0 | 3,936.0 | 3,898.0 | 3,915.0 | 0.0 | 0.00% | 52,178 |
| 2025-10-29 | 3,900.0 | 3,919.0 | 3,899.0 | 3,915.0 | +49.0 | +1.27% | 22,052 |
| 2025-10-28 | 3,853.0 | 3,875.0 | 3,853.0 | 3,866.0 | +18.0 | +0.47% | 13,449 |
| 2025-10-27 | 3,833.0 | 3,848.0 | 3,832.0 | 3,848.0 | +112.0 | +3.00% | 26,648 |
| 2025-10-23 | 3,722.0 | 3,738.0 | 3,715.0 | 3,736.0 | -35.0 | -0.93% | 12,550 |
| 2025-10-22 | 3,759.0 | 3,773.0 | 3,754.0 | 3,771.0 | +7.0 | +0.19% | 11,752 |
| 2025-10-21 | 3,771.0 | 3,778.0 | 3,763.0 | 3,764.0 | +25.0 | +0.67% | 12,187 |
| 2025-10-20 | 3,724.0 | 3,741.0 | 3,716.0 | 3,739.0 | +71.0 | +1.94% | 22,398 |
| 2025-10-17 | 3,685.0 | 3,696.0 | 3,664.0 | 3,668.0 | -53.0 | -1.42% | 20,269 |
| 2025-10-16 | 3,714.0 | 3,721.0 | 3,703.0 | 3,721.0 | +17.0 | +0.46% | 13,791 |
| 2025-10-15 | 3,687.0 | 3,726.0 | 3,683.0 | 3,704.0 | +27.0 | +0.73% | 10,775 |
| 2025-10-14 | 3,709.0 | 3,727.0 | 3,670.0 | 3,677.0 | -95.0 | -2.52% | 148,780 |
| 2025-10-10 | 3,773.0 | 3,777.0 | 3,768.0 | 3,772.0 | -5.0 | -0.13% | 63,687 |
| 2025-10-09 | 3,778.0 | 3,779.0 | 3,764.0 | 3,777.0 | +48.0 | +1.29% | 51,482 |
| 2025-10-08 | 3,727.0 | 3,736.0 | 3,726.0 | 3,729.0 | -16.0 | -0.43% | 6,395 |
| 2025-10-07 | 3,742.0 | 3,749.0 | 3,740.0 | 3,745.0 | +10.0 | +0.27% | 62,115 |
| 2025-10-06 | 3,731.0 | 3,736.0 | 3,729.0 | 3,735.0 | -6.0 | -0.16% | 30,728 |
| 2025-10-03 | 3,739.0 | 3,748.0 | 3,737.0 | 3,741.0 | +9.0 | +0.24% | 56,854 |
| 2025-10-02 | 3,724.0 | 3,733.0 | 3,724.0 | 3,732.0 | +51.0 | +1.39% | 131,168 |
| 2025-10-01 | 3,695.0 | 3,695.0 | 3,681.0 | 3,681.0 | -12.0 | -0.32% | 15,336 |
| 2025-09-30 | 3,693.0 | 3,699.0 | 3,692.0 | 3,693.0 | -2.0 | -0.05% | 5,795 |
| 2025-09-29 | 3,687.0 | 3,697.0 | 3,686.0 | 3,695.0 | +25.0 | +0.68% | 53,702 |
| 2025-09-26 | 3,665.0 | 3,672.0 | 3,659.0 | 3,670.0 | -10.0 | -0.27% | 14,528 |
| 2025-09-25 | 3,684.0 | 3,689.0 | 3,680.0 | 3,680.0 | -19.0 | -0.51% | 23,794 |
| 2025-09-24 | 3,695.0 | 3,701.0 | 3,691.0 | 3,699.0 | +5.0 | +0.14% | 30,705 |
| 2025-09-22 | 3,700.0 | 3,702.0 | 3,694.0 | 3,694.0 | +16.0 | +0.44% | 14,227 |
| 2025-09-19 | 3,681.0 | 3,682.0 | 3,672.0 | 3,678.0 | +17.0 | +0.46% | 13,121 |
| 2025-09-18 | 3,657.0 | 3,667.0 | 3,653.0 | 3,661.0 | +14.0 | +0.38% | 76,937 |
| 2025-09-17 | 3,651.0 | 3,652.0 | 3,645.0 | 3,647.0 | -10.0 | -0.27% | 14,862 |
| 2025-09-16 | 3,650.0 | 3,661.0 | 3,649.0 | 3,657.0 | +48.0 | +1.33% | 118,549 |
| 2025-09-12 | 3,600.0 | 3,611.0 | 3,600.0 | 3,609.0 | +19.0 | +0.53% | 45,553 |
| 2025-09-11 | 3,591.0 | 3,593.0 | 3,586.0 | 3,590.0 | — | — | 79,229 |
直近120営業日分を表示