iFreeETF日経平均レバレッジ・インデックス（1365）の株価チャート
株価
9/9
- 前日 (9/8)
- 4,160
- 始値
- 4,122
- 高値
- 4,218
- 安値
- 4,117
- 終値 -0.72%
- 4,130
- 出来高 -38.67%
- 223,500
乖離率
- 株価（5日）
移動平均値 - -0.41%
4,147 - 株価（25日）
移動平均値 - -3.86%
4,296 - 出来高（5日）
移動平均値 - -24.95%
297,821
2026/04/15～2026/09/09
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 | ||||||||||
| 09/09 | 4,122 | 4,218 | 4,117 | 4,130 | -0.72% | 223,500 | - | -3.86% | - | - |
| 09/08 | 4,233 | 4,353 | 4,160 | 4,160 | -3.17% | 364,441 | - | -3.05% | - | - |
| 09/07 | 4,264 | 4,338 | 4,240 | 4,296 | +4.07% | 413,661 | - | +0.28% | - | - |
| 09/04 | 4,070 | 4,149 | 4,037 | 4,128 | +2.66% | 241,351 | - | -3.46% | - | - |
| 09/03 | 4,090 | 4,090 | 3,971 | 4,021 | -0.27% | 246,153 | - | -5.63% | - | - |
| 09/02 | 4,104 | 4,116 | 4,029 | 4,032 | -5.79% | 296,226 | - | -5.13% | - | - |
| 09/01 | 4,237 | 4,330 | 4,203 | 4,280 | -0.4% | 196,966 | - | +0.9% | - | - |
| 08/31 | 4,091 | 4,297 | 4,077 | 4,297 | -0.09% | 509,300 | - | +1.42% | - | - |
| 08/28 | 4,279 | 4,368 | 4,266 | 4,301 | +0.63% | 173,728 | - | +1.68% | - | - |
| 08/27 | 4,363 | 4,382 | 4,228 | 4,274 | -0.44% | 272,132 | - | +0.99% | - | - |
| 08/26 | 4,213 | 4,314 | 4,180 | 4,293 | +1.15% | 174,484 | - | +1.42% | - | - |
| 08/25 | 4,149 | 4,248 | 4,079 | 4,244 | +1.12% | 163,455 | - | +0.24% | - | - |
| 08/24 | 4,286 | 4,290 | 4,191 | 4,197 | -1.46% | 222,960 | - | -0.73% | - | - |
| 08/21 | 4,196 | 4,276 | 4,163 | 4,259 | -0.7% | 264,816 | - | +0.52% | - | - |
| 08/20 | 4,257 | 4,302 | 4,216 | 4,289 | +2.44% | 242,133 | - | +0.85% | - | - |
| 08/19 | 4,255 | 4,292 | 4,151 | 4,187 | -6.23% | 602,751 | - | -1.81% | - | - |
| 08/18 | 4,653 | 4,679 | 4,445 | 4,465 | -4.7% | 316,275 | - | +4.42% | - | - |
| 08/17 | 4,659 | 4,696 | 4,598 | 4,685 | +1.34% | 313,949 | - | +9.36% | - | - |
| 08/14 | 4,730 | 4,748 | 4,595 | 4,623 | +0.98% | 383,879 | - | +8.01% | - | - |
| 08/13 | 4,602 | 4,641 | 4,559 | 4,578 | +2.19% | 398,270 | - | +7.11% | - | - |
| 08/12 | 4,425 | 4,480 | 4,370 | 4,480 | +1.73% | 343,580 | - | +4.77% | - | - |
| 08/10 | 4,296 | 4,405 | 4,279 | 4,404 | +4.11% | 373,512 | - | +2.63% | - | - |
| 08/07 | 4,254 | 4,264 | 4,100 | 4,230 | -0.02% | 257,077 | - | -1.81% | - | - |
| 08/06 | 4,216 | 4,254 | 4,138 | 4,231 | -1.83% | 239,534 | - | -2.22% | - | - |
| 08/05 | 4,241 | 4,312 | 4,221 | 4,310 | +7.27% | 347,615 | - | -1.06% | - | - |
| 08/04 | 4,047 | 4,059 | 3,887 | 4,018 | +0.7% | 289,528 | - | -8.24% | - | - |
| 08/03 | 3,979 | 4,016 | 3,864 | 3,990 | -2.13% | 308,109 | - | -9.54% | - | - |
| 07/31 | 4,118 | 4,203 | 4,010 | 4,077 | +8.14% | 537,167 | - | -8.24% | - | - |
| 07/30 | 3,715 | 3,898 | 3,696 | 3,770 | +1.21% | 527,048 | - | -16.02% | - | - |
| 07/29 | 3,854 | 3,929 | 3,595 | 3,725 | -2.84% | 479,702 | - | -17.77% | - | - |
| 07/28 | 3,928 | 3,933 | 3,776 | 3,834 | -7.97% | 512,951 | - | -16.22% | - | - |
| 07/27 | 4,189 | 4,195 | 4,056 | 4,166 | +1.14% | 215,625 | - | -10.08% | - | - |
| 07/24 | 4,248 | 4,248 | 4,066 | 4,119 | -5.18% | 342,982 | - | -11.8% | - | - |
| 07/23 | 4,375 | 4,432 | 4,327 | 4,344 | +0.91% | 280,064 | - | -7.73% | - | - |
| 07/22 | 4,472 | 4,507 | 4,294 | 4,305 | -0.32% | 370,032 | - | -8.99% | - | - |
| 07/21 | 4,146 | 4,319 | 4,079 | 4,319 | +5.68% | 324,218 | - | -9.09% | - | - |
| 07/17 | 4,238 | 4,238 | 3,878 | 4,087 | -7.6% | 772,877 | - | -14.32% | - | - |
| 07/16 | 4,539 | 4,547 | 4,378 | 4,423 | -5.37% | 573,610 | - | -7.51% | - | - |
| 07/15 | 4,614 | 4,693 | 4,563 | 4,674 | +2.86% | 303,715 | - | -2.03% | - | - |
| 07/14 | 4,422 | 4,559 | 4,355 | 4,544 | +1.27% | 376,719 | - | -4.34% | - | - |
| 07/13 | 4,654 | 4,737 | 4,406 | 4,487 | -4.16% | 382,245 | - | -5.32% | - | - |
| 07/10 | 4,716 | 4,777 | 4,654 | 4,682 | +2.25% | 300,823 | - | -0.91% | - | - |
| 07/09 | 4,550 | 4,655 | 4,525 | 4,579 | +2.55% | 412,097 | - | -2.91% | - | - |
| 07/08 | 4,507 | 4,655 | 4,465 | 4,465 | -3.92% | 524,986 | - | -5.34% | - | - |
| 07/07 | 4,810 | 4,869 | 4,597 | 4,647 | -3.89% | 601,987 | - | -1.69% | - | - |
| 07/06 | 4,879 | 4,932 | 4,722 | 4,835 | -0.21% | 518,824 | - | +2.41% | - | - |
| 07/03 | 4,654 | 4,845 | 4,546 | 4,845 | +2.87% | 557,490 | - | +2.89% | - | - |
| 07/02 | 4,734 | 4,864 | 4,696 | 4,710 | -4.54% | 486,944 | - | +0.36% | - | - |
| 07/01 | 5,098 | 5,155 | 4,899 | 4,934 | +0.67% | 548,784 | - | +5.59% | - | - |
| 06/30 | 4,922 | 4,970 | 4,786 | 4,901 | +1.81% | 392,659 | - | +5.47% | - | - |
| 06/29 | 4,839 | 4,839 | 4,608 | 4,814 | +0.48% | 298,682 | - | +4.18% | - | - |
| 06/26 | 5,016 | 5,066 | 4,685 | 4,791 | -8.15% | 774,070 | - | +4.13% | - | - |
| 06/25 | 5,026 | 5,248 | 4,983 | 5,216 | +8.85% | 682,134 | - | +14.09% | - | - |
| 06/24 | 4,845 | 4,923 | 4,679 | 4,792 | -1.94% | 732,320 | - | +6.09% | - | - |
| 06/23 | 5,288 | 5,290 | 4,880 | 4,887 | -7.27% | 680,774 | - | +9.3% | - | - |
| 06/22 | 5,083 | 5,323 | 5,077 | 5,270 | +3.6% | 625,008 | - | +19.12% | - | - |
| 06/19 | 5,164 | 5,198 | 5,000 | 5,087 | +0.45% | 531,535 | - | +16.57% | - | - |
| 06/18 | 4,967 | 5,100 | 4,948 | 5,064 | +3.41% | 519,603 | - | +17.41% | - | - |
| 06/17 | 4,747 | 4,924 | 4,744 | 4,897 | +1.66% | 547,208 | - | +14.68% | - | - |
| 06/16 | 4,830 | 4,908 | 4,780 | 4,817 | +0.15% | 510,072 | - | +13.69% | - | - |
| 06/15 | 4,727 | 4,860 | 4,727 | 4,810 | +9.89% | 777,520 | - | +14.44% | - | - |
| 06/12 | 4,430 | 4,506 | 4,349 | 4,377 | +5.57% | 858,116 | - | +4.99% | - | - |
| 06/11 | 3,948 | 4,168 | 3,904 | 4,146 | -0.05% | 840,703 | - | -0.19% | - | - |
| 06/10 | 4,197 | 4,262 | 4,083 | 4,148 | -3.22% | 677,592 | - | -0.02% | - | - |
| 06/09 | 4,231 | 4,310 | 4,110 | 4,286 | +4.1% | 839,250 | - | +3.85% | - | - |
| 06/08 | 4,110 | 4,222 | 4,040 | 4,117 | -8.02% | 919,993 | - | +0.44% | - | - |
| 06/05 | 4,521 | 4,521 | 4,371 | 4,476 | -2.48% | 424,016 | - | +9.68% | - | - |
| 06/04 | 4,642 | 4,647 | 4,513 | 4,590 | -2.9% | 352,016 | - | +13.31% | - | - |
| 06/03 | 4,634 | 4,768 | 4,585 | 4,727 | +5.18% | 582,145 | - | +17.79% | - | - |
| 06/02 | 4,556 | 4,556 | 4,336 | 4,494 | -0.69% | 488,372 | - | +13.31% | - | - |
| 06/01 | 4,445 | 4,560 | 4,433 | 4,525 | +1.96% | 485,157 | - | +15.11% | - | - |
| 05/29 | 4,353 | 4,465 | 4,346 | 4,438 | +5.12% | 363,906 | - | +13.97% | - | - |
| 05/28 | 4,222 | 4,294 | 4,121 | 4,222 | -1.36% | 310,176 | - | +9.43% | - | - |
| 05/27 | 4,465 | 4,469 | 4,280 | 4,280 | +0.42% | 309,250 | - | +11.78% | - | - |
| 05/26 | 4,314 | 4,320 | 4,218 | 4,262 | -1.09% | 271,598 | - | +12.07% | - | - |
| 05/25 | 4,129 | 4,322 | 4,118 | 4,309 | +6.16% | 501,076 | - | +14.27% | - | - |
| 05/22 | 3,938 | 4,070 | 3,936 | 4,059 | +5.54% | 483,134 | - | +8.67% | - | - |
| 05/21 | 3,810 | 3,893 | 3,795 | 3,846 | +5.69% | 415,505 | - | +3.86% | - | - |
| 05/20 | 3,710 | 3,710 | 3,564 | 3,639 | -2.23% | 424,291 | - | -1.17% | - | - |
| 05/19 | 3,806 | 3,832 | 3,682 | 3,722 | -0.83% | 410,941 | - | +1.56% | - | - |
| 05/18 | 3,852 | 3,871 | 3,698 | 3,753 | -1.83% | 652,757 | - | +2.96% | - | - |
| 05/15 | 4,024 | 4,058 | 3,766 | 3,823 | -4.11% | 554,120 | - | +5.84% | - | - |
| 05/14 | 4,112 | 4,131 | 3,987 | 3,987 | -1.89% | 490,637 | - | +11.46% | - | - |
| 05/13 | 3,937 | 4,072 | 3,930 | 4,064 | +1.98% | 456,429 | - | +15.03% | - | - |
| 05/12 | 4,008 | 4,055 | 3,922 | 3,985 | +0.73% | 611,546 | - | +14.41% | - | - |
| 05/11 | 4,080 | 4,082 | 3,953 | 3,956 | -0.88% | 536,387 | - | +14.9% | - | - |
| 05/08 | 3,965 | 3,995 | 3,919 | 3,991 | -1.09% | 361,713 | - | +17.66% | - | - |
| 05/07 | 3,904 | 4,056 | 3,885 | 4,035 | +12.18% | 619,936 | - | +20.7% | - | - |
| 05/01 | 3,634 | 3,634 | 3,590 | 3,597 | +0.7% | 139,096 | - | +9.1% | - | - |
| 04/30 | 3,565 | 3,603 | 3,535 | 3,572 | -2.43% | 303,598 | - | +9.24% | - | - |
| 04/28 | 3,714 | 3,724 | 3,635 | 3,661 | -2.01% | 259,896 | - | +12.85% | - | - |
| 04/27 | 3,679 | 3,779 | 3,624 | 3,736 | +2.84% | 419,513 | - | +16.42% | - | - |
| 04/24 | 3,597 | 3,639 | 3,578 | 3,633 | +1.82% | 214,700 | - | +14.68% | - | - |
| 04/23 | 3,658 | 3,695 | 3,504 | 3,568 | -1.33% | 555,299 | - | +13.7% | - | - |
| 04/22 | 3,560 | 3,636 | 3,552 | 3,616 | +0.53% | 300,353 | - | +15.86% | - | - |
| 04/21 | 3,555 | 3,626 | 3,554 | 3,597 | +2.04% | 305,591 | - | +16.26% | - | - |
| 04/20 | 3,536 | 3,570 | 3,519 | 3,525 | +0.34% | 363,225 | - | +14.9% | - | - |
| 04/17 | 3,584 | 3,600 | 3,513 | 3,513 | -3.2% | 202,034 | - | +15.37% | - | - |
| 04/17 | 株式分割 1→25 | |||||||||
| 04/16 | 3,500 | 3,636 | 3,495 | 3,629 | +5.07% | 427,040 | - | +19.93% | - | - |
| 04/15 | 3,522 | 3,524 | 3,441 | 3,454 | +0.99% | 273,002 | - | +14.94% | - | - |
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 | |
| 2016年 1月期 | 576 14,400 6/24 | 324 8,100 1/21 | 34,459,250 1,378,370 8/25 | +11.85% 11/9 | -23.53% 2/12 |
| 2017年 1月期 | 466 11,650 1/5 | 267 6,680 6/24 | 40,797,650 1,631,906 11/9 | +12.52% 12/13 | -18.02% 6/24 |
| 2018年 1月期 | 712 17,800 1/23 | 405 10,120 4/17 | 14,394,600 575,784 5/11 | +13.97% 11/7 | -17% 2/13 |
| 2019年 1月期 | 738 18,440 10/2 | 436 10,890 12/26 | 14,085,825 563,433 2/6 | +11.38% 9/26 | -21.32% 12/25 |
| 2020年 1月期 | 712 17,790 1/20 17,810 1/17 | 490 12,240 8/6 | 6,871,050 274,842 5/10 | +11.62% 9/13 | -25.34% 3/9 |
| 2021年 1月期 | 987 24,680 1/14 | 318 7,940 3/19 | 6,609,025 264,361 3/12 | +20.73% 6/8 | -40.8% 3/16 |
| 2022年 1月期 | 1,105 27,630 9/14 | 787 19,680 1/27 | 4,584,850 183,394 2/26 | +15.59% 9/14 | -14.93% 3/8 |
| 2023年 1月期 | 985 24,625 8/17 | 703 17,565 3/9 | 3,630,900 145,236 2/24 | +13.37% 3/29 | -14.76% 3/9 |
| 2024年 1月期 | 1,588 39,700 1/23 | 817 20,415 3/16 | 2,481,475 99,259 7/12 | +15.08% 6/14 | -11.06% 10/4 |
| 2025年 1月期 | 2,078 51,960 7/11 | 1,194 29,850 8/5 | 7,008,200 280,328 8/6 | +13.35% 7/11 | -33.88% 8/5 |
| 最新 | 4,130 2026/9/9 | 223,500 | -3.86% 4,296 | ||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 42%（1.42倍）
- 2020/12/30 vs 2019/12/30
- 29%（1.29倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 65%（1.65倍）
- 2024/12/30 vs 2023/12/29
- 34%（1.34倍）
- 2025/12/30 vs 2024/12/30
- 52%（1.52倍）
- 2026/09/09 vs 2025/12/30
- 56%（1.56倍）
- 過去安値
267円（2016/06/24） - 1446%（15.46倍）
4,130円（9/9）
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。
