iFreeETF日経225(年1回決算型)（1320）の株価チャート
株価
8/17
- 前日 (8/14)
- 70,910
- 始値
- 71,060
- 高値
- 71,390
- 安値
- 70,600
- 終値 +0.68%
- 71,390
- 出来高 -43.38%
- 23,565
乖離率
- 株価（5日）
移動平均値 - +1.53%
70,314 - 株価（25日）
移動平均値 - +5%
67,990 - 出来高（5日）
移動平均値 - -25.71%
31,721
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 71,060 | 71,390 | 70,600 | 71,390 | +0.68% | 23,565 | - | +5% | - | - |
| 08/14 | 71,360 | 71,750 | 70,590 | 70,910 | +0.64% | 41,623 | - | +4.38% | - | - |
| 08/13 | 70,470 | 70,950 | 70,330 | 70,460 | +1.09% | 38,094 | - | +3.73% | - | - |
| 08/12 | 69,250 | 69,700 | 68,840 | 69,700 | +0.85% | 32,602 | - | +2.55% | - | - |
| 08/10 | 68,260 | 69,110 | 68,120 | 69,110 | +2.14% | 22,723 | - | +1.5% | - | - |
| 08/07 | 67,900 | 67,970 | 66,700 | 67,660 | -0.31% | 25,296 | - | -0.84% | - | - |
| 08/06 | 67,600 | 67,870 | 66,980 | 67,870 | -0.79% | 29,168 | - | -0.78% | - | - |
| 08/05 | 67,580 | 68,410 | 67,510 | 68,410 | +3.81% | 55,340 | - | -0.31% | - | - |
| 08/04 | 66,150 | 66,270 | 64,840 | 65,900 | +0.21% | 32,176 | - | -4.24% | - | - |
| 08/03 | 65,720 | 65,870 | 64,650 | 65,760 | -1.02% | 32,832 | - | -4.8% | - | - |
| 07/31 | 66,600 | 67,480 | 65,890 | 66,440 | +3.93% | 60,745 | - | -4.18% | - | - |
| 07/30 | 63,480 | 64,880 | 63,160 | 63,930 | +0.87% | 35,368 | - | -8.27% | - | - |
| 07/29 | 64,590 | 65,130 | 62,350 | 63,380 | -1.58% | 54,973 | - | -9.49% | - | - |
| 07/28 | 65,420 | 65,460 | 63,880 | 64,400 | -3.89% | 73,595 | - | -8.53% | - | - |
| 07/27 | 67,240 | 67,290 | 66,110 | 67,010 | +0.53% | 29,072 | - | -5.43% | - | - |
| 07/24 | 67,410 | 67,710 | 66,220 | 66,660 | -2.52% | 116,938 | - | -6.31% | - | - |
| 07/23 | 68,730 | 69,070 | 68,270 | 68,380 | +0.51% | 61,654 | - | -4.3% | - | - |
| 07/22 | 69,420 | 69,680 | 68,010 | 68,030 | -0.37% | 29,732 | - | -5.03% | - | - |
| 07/21 | 66,760 | 68,280 | 66,250 | 68,280 | +2.97% | 38,211 | - | -4.91% | - | - |
| 07/17 | 67,730 | 67,760 | 64,690 | 66,310 | -4.01% | 110,613 | - | -7.85% | - | - |
| 07/16 | 69,560 | 69,850 | 68,620 | 69,080 | -2.4% | 72,938 | - | -4.14% | - | - |
| 07/15 | 70,570 | 70,990 | 69,950 | 70,780 | +1.24% | 37,307 | - | -1.67% | - | - |
| 07/14 | 68,910 | 69,940 | 68,340 | 69,910 | +0.97% | 24,475 | - | -2.68% | - | - |
| 07/13 | 70,600 | 71,230 | 68,800 | 69,240 | -2.12% | 53,232 | - | -3.52% | - | - |
| 07/10 | 71,150 | 71,550 | 70,600 | 70,740 | +1.11% | 39,944 | - | -1.29% | - | - |
| 07/09 | 70,260 | 70,720 | 69,660 | 69,960 | -1.19% | 53,416 | - | -2.32% | - | - |
| 07/08 | 71,000 | 72,000 | 70,400 | 70,800 | -0.91% | 57,097 | - | -1.16% | - | - |
| 07/07 | 72,560 | 72,980 | 71,170 | 71,450 | -1.72% | 55,797 | - | -0.29% | - | - |
| 07/06 | 73,000 | 73,410 | 71,890 | 72,700 | -0.14% | 35,591 | - | +1.57% | - | - |
| 07/03 | 71,310 | 72,810 | 70,580 | 72,800 | +1.36% | 68,053 | - | +1.87% | - | - |
| 07/02 | 72,070 | 72,880 | 71,660 | 71,820 | -2.18% | 76,858 | - | +0.7% | - | - |
| 07/01 | 74,140 | 75,050 | 73,150 | 73,420 | +0.27% | 35,059 | - | +3.19% | - | - |
| 06/30 | 73,490 | 73,700 | 72,300 | 73,220 | +1.13% | 45,208 | - | +3.23% | - | - |
| 06/29 | 72,500 | 72,650 | 70,970 | 72,400 | +0.1% | 63,444 | - | +2.4% | - | - |
| 06/26 | 73,870 | 74,310 | 71,570 | 72,330 | -4.03% | 94,352 | - | +2.55% | - | - |
| 06/25 | 73,860 | 75,630 | 73,630 | 75,370 | +4.45% | 65,312 | - | +7.25% | - | - |
| 06/24 | 72,650 | 73,160 | 71,360 | 72,160 | -1.12% | 110,924 | - | +3.33% | - | - |
| 06/23 | 75,730 | 75,790 | 72,860 | 72,980 | -3.49% | 67,071 | - | +5.09% | - | - |
| 06/22 | 74,180 | 76,030 | 74,180 | 75,620 | +1.75% | 72,433 | - | +9.51% | - | - |
| 06/19 | 75,290 | 75,300 | 73,680 | 74,320 | +0.23% | 52,534 | - | +8.4% | - | - |
| 06/18 | 73,450 | 74,410 | 73,270 | 74,150 | +1.58% | 35,607 | - | +8.8% | - | - |
| 06/17 | 71,720 | 73,110 | 71,710 | 73,000 | +0.97% | 20,755 | - | +7.67% | - | - |
| 06/16 | 72,340 | 72,950 | 72,030 | 72,300 | +0.15% | 46,070 | - | +7.08% | - | - |
| 06/15 | 71,480 | 72,630 | 71,440 | 72,190 | +4.71% | 81,821 | - | +7.36% | - | - |
| 06/12 | 69,350 | 69,880 | 68,630 | 68,940 | +2.91% | 63,053 | - | +2.97% | - | - |
| 06/11 | 65,520 | 67,130 | 65,010 | 66,990 | -0.12% | 49,015 | - | +0.27% | - | - |
| 06/10 | 67,370 | 67,830 | 66,480 | 67,070 | -1.64% | 49,829 | - | +0.47% | - | - |
| 06/09 | 67,780 | 68,230 | 66,610 | 68,190 | +2.11% | 64,696 | - | +2.46% | - | - |
| 06/08 | 66,640 | 67,490 | 66,140 | 66,780 | -3.91% | 89,404 | - | +0.73% | - | - |
| 06/05 | 69,800 | 69,800 | 68,680 | 69,500 | -1.18% | 53,039 | - | +5.1% | - | - |
| 06/04 | 70,500 | 70,770 | 69,800 | 70,330 | -1.5% | 48,755 | - | +6.77% | - | - |
| 06/03 | 70,500 | 71,690 | 70,230 | 71,400 | +2.73% | 42,052 | - | +8.93% | - | - |
| 06/02 | 70,000 | 70,040 | 68,360 | 69,500 | -0.34% | 39,766 | - | +6.67% | - | - |
| 06/01 | 69,170 | 70,070 | 69,120 | 69,740 | +0.58% | 23,774 | - | +7.53% | - | - |
| 05/29 | 68,440 | 69,340 | 68,370 | 69,340 | +2.82% | 40,520 | - | +7.44% | - | - |
| 05/28 | 67,310 | 67,930 | 66,600 | 67,440 | -0.68% | 51,028 | - | +5.01% | - | - |
| 05/27 | 69,200 | 69,310 | 67,900 | 67,900 | +0.3% | 48,007 | - | +6.15% | - | - |
| 05/26 | 68,120 | 68,150 | 67,360 | 67,700 | -0.54% | 26,016 | - | +6.22% | - | - |
| 05/25 | 66,720 | 68,160 | 66,530 | 68,070 | +3.2% | 52,529 | - | +7.28% | - | - |
| 05/22 | 64,990 | 66,100 | 64,960 | 65,960 | +2.65% | 30,882 | - | +4.47% | - | - |
| 05/21 | 63,880 | 64,680 | 63,830 | 64,260 | +2.9% | 228,081 | - | +2.23% | - | - |
| 05/20 | 63,120 | 63,120 | 61,810 | 62,450 | -1.11% | 46,422 | - | -0.33% | - | - |
| 05/19 | 63,910 | 64,050 | 62,850 | 63,150 | -0.44% | 35,566 | - | +1.06% | - | - |
| 05/18 | 64,300 | 64,380 | 62,950 | 63,430 | -1% | 43,270 | - | +1.79% | - | - |
| 05/15 | 65,630 | 65,900 | 63,530 | 64,070 | -1.9% | 37,675 | - | +3.33% | - | - |
| 05/14 | 66,350 | 66,500 | 65,310 | 65,310 | -0.93% | 26,919 | - | +5.9% | - | - |
| 05/13 | 64,910 | 66,010 | 64,870 | 65,920 | +0.9% | 19,071 | - | +7.58% | - | - |
| 05/12 | 65,570 | 65,870 | 64,800 | 65,330 | +0.4% | 18,796 | - | +7.4% | - | - |
| 05/11 | 66,140 | 66,140 | 65,040 | 65,070 | -0.44% | 20,946 | - | +7.64% | - | - |
| 05/08 | 65,220 | 65,380 | 64,760 | 65,360 | -0.5% | 41,449 | - | +8.97% | - | - |
| 05/07 | 64,490 | 65,880 | 64,420 | 65,690 | +5.95% | 63,842 | - | +10.36% | - | - |
| 05/01 | 62,180 | 62,220 | 61,890 | 62,000 | +0.42% | 11,366 | - | +4.88% | - | - |
| 04/30 | 61,700 | 61,950 | 61,420 | 61,740 | -1.15% | 29,765 | - | +4.91% | - | - |
| 04/28 | 62,920 | 62,960 | 62,240 | 62,460 | -1.11% | 19,715 | - | +6.58% | - | - |
| 04/27 | 62,640 | 63,450 | 62,120 | 63,160 | +1.54% | 37,489 | - | +8.39% | - | - |
| 04/24 | 61,900 | 62,250 | 61,770 | 62,200 | +0.91% | 19,634 | - | +7.47% | - | - |
| 04/23 | 62,430 | 62,710 | 61,110 | 61,640 | -0.64% | 58,983 | - | +7.02% | - | - |
| 04/22 | 61,560 | 62,190 | 61,500 | 62,040 | +0.36% | 32,620 | - | +8.05% | - | - |
| 04/21 | 61,580 | 62,110 | 61,530 | 61,820 | +0.8% | 71,732 | - | +8.14% | - | - |
| 04/20 | 61,410 | 61,660 | 61,220 | 61,330 | +0.34% | 21,345 | - | +7.75% | - | - |
| 04/17 | 61,770 | 61,900 | 61,120 | 61,120 | -1.59% | 21,342 | - | +7.81% | - | - |
| 04/16 | 61,050 | 62,200 | 61,000 | 62,110 | +2.44% | 45,958 | - | +9.92% | - | - |
| 04/15 | 61,110 | 61,120 | 60,480 | 60,630 | +0.63% | 29,967 | - | +7.7% | - | - |
| 04/14 | 59,880 | 60,420 | 59,780 | 60,250 | +2.29% | 33,665 | - | +7.37% | - | - |
| 04/13 | 58,720 | 59,140 | 58,610 | 58,900 | -0.62% | 15,806 | - | +5.38% | - | - |
| 04/10 | 58,860 | 59,410 | 58,840 | 59,270 | +1.73% | 45,573 | - | +6.14% | - | - |
| 04/09 | 58,730 | 58,780 | 58,120 | 58,260 | -0.85% | 31,580 | - | +4.48% | - | - |
| 04/08 | 58,470 | 58,800 | 57,950 | 58,760 | +5.38% | 97,664 | - | +5.54% | - | - |
| 04/07 | 55,920 | 56,160 | 55,400 | 55,760 | +0.22% | 71,494 | - | +0.18% | - | - |
| 04/06 | 55,450 | 56,310 | 55,420 | 55,640 | +0.43% | 24,238 | - | -0.34% | - | - |
| 04/03 | 55,360 | 55,680 | 55,170 | 55,400 | +1.26% | 17,766 | - | -1.15% | - | - |
| 04/02 | 56,500 | 56,540 | 54,480 | 54,710 | -2.32% | 64,504 | - | -2.76% | - | - |
| 04/01 | 55,250 | 56,010 | 54,920 | 56,010 | +5.08% | 31,901 | - | -0.87% | - | - |
| 03/31 | 53,200 | 54,360 | 52,700 | 53,300 | -1.22% | 57,135 | - | -5.88% | - | - |
| 03/30 | 53,350 | 53,970 | 52,570 | 53,960 | -2.51% | 87,158 | - | -5.09% | - | - |
| 03/27 | 54,780 | 55,610 | 54,360 | 55,350 | -0.05% | 40,111 | - | -3.02% | - | - |
| 03/26 | 55,820 | 56,070 | 55,050 | 55,380 | -0.43% | 23,332 | - | -3.23% | - | - |
| 03/25 | 55,410 | 55,920 | 55,310 | 55,620 | +2.79% | 36,047 | - | -3.02% | - | - |
| 03/24 | 54,540 | 54,630 | 53,490 | 54,110 | +1.44% | 41,781 | - | -5.86% | - | - |
| 03/23 | 52,860 | 53,540 | 52,480 | 53,340 | -3.39% | 111,365 | - | -7.52% | - | - |
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 | |
| 2008年 7月期 | 17,760 10/11 | 11,890 3/17 | 254,090 1/18 | +6.34% 4/7 | -15.02% 1/22 |
| 2009年 7月期 | 13,560 8/11 | 7,110 10/28 | 816,650 12/12 | +14.98% 3/26 | -28.22% 10/27 |
| 2010年 7月期 | 11,510 4/5 | 9,100 11/27 | 472,730 5/7 | +6.89% 12/28 | -10.68% 5/25 |
| 2011年 7月期 | 10,970 2/17 | 8,160 3/15 | 923,560 3/14 | +5.47% 11/22 | -16.78% 3/15 |
| 2012年 7月期 | 10,410 3/28 | 8,230 11/25 | 339,181 8/9 | +6.74% 2/28 | -7.16% 5/18 |
| 2013年 7月期 | 16,350 5/23 | 8,590 8/3 | 919,546 5/23 | +10.15% 5/22 | -11.83% 6/13 |
| 2014年 7月期 | 16,660 12/30 | 13,380 8/28 | 583,777 1/24 | +6.55% 11/25 | -9.83% 2/4 |
| 2015年 7月期 | 21,570 6/24 | 14,840 10/17 | 1,131,133 10/31 | +9.9% 11/13 | -12.12% 8/25 |
| 2016年 7月期 | 21,310 8/11 | 15,250 2/12 | 618,582 8/25 | +6% 4/22 | -11.98% 2/12 |
| 2017年 7月期 | 21,000 6/20 | 16,190 8/4 | 494,463 11/9 | +6.15% 12/13 12/12 | -4.58% 11/9 |
| 2018年 7月期 | 24,790 1/23 1/18 | 19,620 9/8 | 472,920 2/6 | +6.83% 11/7 | -8.52% 2/14 |
| 2019年 7月期 | 25,080 10/2 | 19,500 12/26 | 274,036 10/25 | +5.51% 10/1 | -10.87% 12/25 |
| 2020年 7月期 | 24,810 1/17 | 16,830 3/19 | 569,507 3/13 | +10.12% 6/8 | -22.32% 3/16 |
| 2021年 7月期 | 31,600 2/16 | 22,410 8/3 | 472,074 8/28 | +7.98% 11/16 | -6.1% 5/13 |
| 2022年 7月期 | 31,500 9/14 | 25,460 3/9 | 283,985 3/17 | +7.71% 9/14 | -7.45% 3/9 3/8 |
| 2023年 7月期 | 35,230 6/19 | 26,390 10/3 | 666,710 11/11 | +7.53% 6/14 | -5.75% 9/28 |
| 2024年 7月期 | 43,570 7/11 | 31,470 10/4 | 222,630 7/25 | +7.31% 1/22 | -21.13% 8/5 |
| 2025年 7月期 | 43,200 7/24 | 31,510 8/5 | 288,216 8/5 | +9.04% 5/13 | -14.44% 4/7 |
| 最新 | 71,390 2026/8/17 | 23,565 | +5% 67,990 | ||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 25%（1.25倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 41%（1.41倍）
- 2006/12/29 vs 2005/12/30
- 8%（1.08倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 56%（1.56倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 16%（1.16倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 26%（1.26倍）
- 2026/08/17 vs 2025/12/30
- 37%（1.37倍）
- 過去安値
7,110円（2008/10/28） - 904%（10.04倍）
71,390円（8/17）
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。
