iFreeETF日経225(年1回決算型)（1320）の株価チャート
株価
11/11
- 前日 (11/10)
- 62,720
- 始値
- 62,670
- 高値
- 63,720
- 安値
- 62,600
- 終値 +1.37%
- 63,580
- 出来高 -47.27%
- 19,106
乖離率
- 株価（5日）
移動平均値 - +2.41%
62,084 - 株価（25日）
移動平均値 - -4.61%
66,656 - 出来高（5日）
移動平均値 - -60.08%
47,858
2026/06/16～2026/11/11
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 | ||||||||||
| 11/11 | 62,670 | 63,720 | 62,600 | 63,580 | +1.37% | 19,106 | - | -4.61% | - | - |
| 11/10 | 62,810 | 63,050 | 62,120 | 62,720 | +2.82% | 36,235 | - | -6.41% | - | - |
| 11/09 | 60,150 | 61,710 | 60,020 | 61,000 | +2.14% | 21,318 | - | -9.41% | - | - |
| 11/06 | 59,400 | 60,150 | 58,920 | 59,720 | -5.8% | 129,677 | - | -11.86% | - | - |
| 11/05 | 65,020 | 65,070 | 63,110 | 63,400 | -1.74% | 32,952 | - | -6.95% | - | - |
| 11/04 | 65,390 | 65,500 | 62,340 | 64,520 | -1.45% | 75,535 | - | -5.55% | - | - |
| 11/02 | 64,930 | 66,030 | 64,840 | 65,470 | -0.24% | 37,911 | - | -4.36% | - | - |
| 10/30 | 66,320 | 66,400 | 65,090 | 65,630 | -2.19% | 55,884 | - | -4.29% | - | - |
| 10/29 | 66,850 | 67,260 | 66,200 | 67,100 | +1.18% | 31,067 | - | -2.26% | - | - |
| 10/28 | 66,710 | 66,750 | 66,250 | 66,320 | +1.04% | 38,346 | - | -3.4% | - | - |
| 10/27 | 65,630 | 66,090 | 65,430 | 65,640 | +1.52% | 36,409 | - | -4.39% | - | - |
| 10/26 | 64,710 | 65,290 | 64,450 | 64,660 | -0.78% | 23,472 | - | -5.83% | - | - |
| 10/23 | 64,180 | 65,190 | 63,830 | 65,170 | -0.44% | 57,827 | - | -5.14% | - | - |
| 10/22 | 66,900 | 67,330 | 65,310 | 65,460 | -2.4% | 39,443 | - | -4.75% | - | - |
| 10/21 | 67,530 | 67,870 | 67,000 | 67,070 | +0.81% | 25,753 | - | -2.44% | - | - |
| 10/20 | 67,120 | 67,190 | 66,260 | 66,530 | -1.26% | 36,226 | - | -3.24% | - | - |
| 10/19 | 66,480 | 67,510 | 66,240 | 67,380 | -0.6% | 42,048 | - | -2.04% | - | - |
| 10/16 | 67,700 | 68,210 | 67,410 | 67,790 | +1.16% | 45,155 | - | -1.44% | - | - |
| 10/15 | 68,490 | 68,650 | 66,550 | 67,010 | -4.54% | 123,827 | - | -2.62% | - | - |
| 10/14 | 70,460 | 70,990 | 70,100 | 70,200 | -0.21% | 14,951 | - | +2.02% | - | - |
| 10/13 | 70,450 | 70,500 | 69,620 | 70,350 | -1.86% | 28,798 | - | +2.47% | - | - |
| 10/09 | 71,000 | 71,720 | 70,720 | 71,680 | -0.13% | 14,393 | - | +4.65% | - | - |
| 10/08 | 72,500 | 72,590 | 71,770 | 71,770 | -1.43% | 17,782 | - | +4.99% | - | - |
| 10/07 | 73,330 | 73,450 | 72,660 | 72,810 | -0.84% | 40,349 | - | +6.72% | - | - |
| 10/06 | 72,600 | 73,440 | 72,420 | 73,430 | +1.25% | 33,933 | - | +7.9% | - | - |
| 10/05 | 71,500 | 72,690 | 71,500 | 72,520 | +2.41% | 87,041 | - | +6.89% | - | - |
| 10/02 | 71,000 | 71,310 | 70,680 | 70,810 | -0.94% | 27,925 | - | +4.62% | - | - |
| 10/01 | 69,600 | 71,560 | 69,600 | 71,480 | +3.22% | 48,805 | - | +5.79% | - | - |
| 09/30 | 68,860 | 69,450 | 68,560 | 69,250 | +2.23% | 26,263 | - | +2.72% | - | - |
| 09/29 | 68,250 | 68,360 | 67,140 | 67,740 | -0.46% | 24,290 | - | +0.55% | - | - |
| 09/28 | 68,600 | 69,140 | 68,050 | 68,050 | -0.63% | 14,622 | - | +0.98% | - | - |
| 09/25 | 67,780 | 68,520 | 67,680 | 68,480 | +1.23% | 13,559 | - | +1.65% | - | - |
| 09/24 | 68,180 | 68,350 | 67,650 | 67,650 | +0.7% | 15,587 | - | +0.35% | - | - |
| 09/18 | 66,890 | 67,510 | 66,460 | 67,180 | +1.5% | 27,578 | - | -0.57% | - | - |
| 09/17 | 66,800 | 66,830 | 65,900 | 66,190 | +0.36% | 20,086 | - | -2.25% | - | - |
| 09/16 | 65,750 | 65,950 | 65,220 | 65,950 | +0.44% | 14,871 | - | -2.85% | - | - |
| 09/15 | 65,060 | 66,130 | 64,950 | 65,660 | +0.11% | 16,136 | - | -3.49% | - | - |
| 09/14 | 65,110 | 65,670 | 64,720 | 65,590 | -0.77% | 22,845 | - | -3.78% | - | - |
| 09/11 | 65,300 | 66,100 | 65,070 | 66,100 | -1.78% | 35,889 | - | -3.15% | - | - |
| 09/10 | 66,750 | 67,300 | 66,210 | 67,300 | +0.27% | 24,187 | - | -1.5% | - | - |
| 09/09 | 67,140 | 67,850 | 67,040 | 67,120 | -0.47% | 29,259 | - | -1.83% | - | - |
| 09/08 | 67,950 | 68,880 | 67,440 | 67,440 | -1.52% | 53,688 | - | -1.29% | - | - |
| 09/07 | 68,100 | 68,770 | 68,000 | 68,480 | +2.06% | 23,381 | - | +0.33% | - | - |
| 09/04 | 66,530 | 67,240 | 66,350 | 67,100 | +1.37% | 17,327 | - | -1.57% | - | - |
| 09/03 | 66,700 | 66,750 | 65,800 | 66,190 | -0.26% | 19,450 | - | -2.72% | - | - |
| 09/02 | 66,910 | 66,970 | 66,260 | 66,360 | -3% | 41,621 | - | -2.31% | - | - |
| 09/01 | 67,930 | 68,630 | 67,610 | 68,410 | +0.06% | 13,760 | - | +0.82% | - | - |
| 08/31 | 66,830 | 68,370 | 66,630 | 68,370 | -0.23% | 22,838 | - | +0.85% | - | - |
| 08/28 | 68,380 | 68,940 | 68,150 | 68,530 | +0.4% | 20,841 | - | +1.18% | - | - |
| 08/27 | 69,060 | 69,160 | 67,830 | 68,260 | -0.07% | 25,317 | - | +0.79% | - | - |
| 08/26 | 67,640 | 68,490 | 67,440 | 68,310 | +0.5% | 18,852 | - | +0.88% | - | - |
| 08/25 | 67,160 | 67,980 | 66,650 | 67,970 | +0.37% | 21,203 | - | +0.38% | - | - |
| 08/24 | 68,250 | 68,300 | 67,530 | 67,720 | -0.56% | 14,899 | - | +0.11% | - | - |
| 08/21 | 67,380 | 68,180 | 67,200 | 68,100 | -0.25% | 14,969 | - | +0.59% | - | - |
| 08/20 | 68,130 | 68,380 | 67,700 | 68,270 | +1.22% | 31,723 | - | +0.68% | - | - |
| 08/19 | 67,840 | 68,280 | 67,180 | 67,450 | -3.09% | 41,642 | - | -0.62% | - | - |
| 08/18 | 71,080 | 71,230 | 69,480 | 69,600 | -2.51% | 29,702 | - | +2.44% | - | - |
| 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% | - | - |
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 | 63,580 2026/11/11 | 19,106 | -4.61% 66,656 | ||
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）
- 2026/11/11 vs 2025/12/30
- 22%（1.22倍）
- 過去安値
7,110円（2008/10/28） - 794%（8.94倍）
63,580円（11/11）
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。
