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

4/17

前日 (4/16): 3,629
始値: 3,584
高値: 3,600
安値: 3,513
終値 -3.2%: 3,513
出来高 -52.69%: 202,034

乖離率

株価（5日） 移動平均値: +1.65%
3,456
株価（25日） 移動平均値: +15.37%
3,045
出来高（5日） 移動平均値: -44.89%
366,595

2025/11/19～2026/04/17

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
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%	-	-
04/14	3,366	3,434	3,364	3,420	+4.84%	560,025	-	+14.5%	-	-
04/13	3,249	3,294	3,232	3,262	-1.39%	370,875	-	+10.02%	-	-
04/10	3,264	3,323	3,262	3,308	+3.18%	560,725	-	+11.72%	-	-
04/09	3,247	3,256	3,182	3,206	-1.15%	449,500	-	+8.49%	-	-
04/08	3,208	3,258	3,164	3,243	+10.67%	975,650	-	+10.05%	-	-
04/07	2,953	2,980	2,897	2,930	+0.05%	315,875	-	-0.6%	-	-
04/06	2,905	2,996	2,901	2,929	+1.2%	349,725	-	-1.39%	-	-
04/03	2,909	2,928	2,874	2,894	+2.49%	357,050	-	-3.4%	-	-
04/02	3,014	3,024	2,803	2,824	-4.85%	734,300	-	-6.57%	-	-
04/01	2,872	2,968	2,856	2,968	+10.47%	618,550	-	-2.73%	-	-
03/31	2,680	2,802	2,630	2,686	-2.67%	875,675	-	-12.44%	-	-
03/30	2,627	2,760	2,620	2,760	-4.68%	1,094,700	-	-10.8%	-	-
03/27	2,850	2,930	2,800	2,896	-0.48%	340,175	-	-7.19%	-	-
03/26	2,956	2,984	2,873	2,910	-1.02%	447,425	-	-7.31%	-	-
03/25	2,921	2,966	2,903	2,940	+5.77%	507,575	-	-6.83%	-	-
03/24	2,820	2,828	2,714	2,779	+2.93%	601,300	-	-12.36%	-	-
03/23	2,684	2,724	2,611	2,700	-6.87%	889,175	-	-15.47%	-	-
03/19	2,949	2,966	2,884	2,899	-7.24%	872,250	-	-10.07%	-	-
03/18	3,012	3,126	3,010	3,126	+5.85%	323,600	-	-3.68%	-	-
03/17	3,011	3,022	2,924	2,953	+0.05%	577,850	-	-9.17%	-	-
03/16	2,948	2,980	2,881	2,951	-0.18%	434,200	-	-9.33%	-	-
03/13	2,914	2,990	2,901	2,956	-2.62%	518,500	-	-9.26%	-	-
03/12	3,024	3,064	2,959	3,036	-2.01%	546,125	-	-6.93%	-	-
03/11	3,108	3,182	3,084	3,098	+2.94%	1,216,050	-	-5.07%	-	-
03/10	3,011	3,063	2,938	3,010	+5.53%	974,600	-	-7.56%	-	-
03/09	2,820	2,872	2,698	2,852	-10.3%	1,723,075	-	-12.31%	-	-
03/06	3,082	3,188	3,056	3,180	+1.22%	915,025	-	-2.36%	-	-
03/05	3,253	3,291	3,100	3,142	+3.88%	981,775	-	-3.28%	-	-
03/04	3,104	3,196	2,956	3,024	-7.37%	1,589,400	-	-6.65%	-	-
03/03	3,438	3,453	3,243	3,265	-5.92%	1,547,125	-	+0.93%	-	-
03/02	3,434	3,514	3,384	3,471	-2.87%	1,271,800	-	+7.62%	-	-
02/27	3,521	3,584	3,487	3,573	+0.3%	583,725	-	+11.45%	-	-
02/26	3,607	3,633	3,541	3,562	+0.44%	850,825	-	+12.06%	-	-
02/25	3,456	3,574	3,439	3,547	+4.76%	963,875	-	+12.49%	-	-
02/24	3,314	3,399	3,312	3,386	+1.49%	707,875	-	+8.13%	-	-
02/20	3,364	3,364	3,316	3,336	-2.3%	600,200	-	+7.06%	-	-
02/19	3,409	3,436	3,396	3,414	+1.2%	454,525	-	+9.96%	-	-
02/18	3,332	3,399	3,326	3,374	+2.24%	498,775	-	+9.16%	-	-
02/17	3,336	3,341	3,253	3,300	-1.17%	749,475	-	+7.28%	-	-
02/16	3,405	3,405	3,328	3,339	-0.55%	482,675	-	+9.27%	-	-
02/13	3,378	3,396	3,315	3,358	-2.34%	872,225	-	+10.78%	-	-
02/12	3,458	3,478	3,423	3,438	+0.17%	530,450	-	+14.26%	-	-
02/10	3,366	3,470	3,366	3,432	+4.42%	847,150	-	+14.94%	-	-
02/09	3,357	3,392	3,281	3,287	+7.78%	1,682,700	-	+11%	-	-
02/06	2,924	3,050	2,902	3,050	+1.38%	898,325	-	+3.87%	-	-
02/05	3,053	3,072	2,982	3,008	-1.61%	709,125	-	+3.01%	-	-
02/04	3,032	3,073	3,016	3,057	-1.46%	444,575	-	+5.17%	-	-
02/03	3,012	3,108	3,000	3,102	+7.59%	801,425	-	+7.35%	-	-
02/02	2,980	3,050	2,876	2,884	-2.05%	1,430,550	-	+0.4%	-	-
01/30	2,944	2,978	2,908	2,944	-0.45%	666,075	-	+2.83%	-	-
01/29	3,012	3,012	2,926	2,957	+0.19%	744,525	-	+3.73%	-	-
01/28	2,910	2,970	2,892	2,952	+0.23%	1,221,725	-	+4.11%	-	-
01/27	2,903	2,950	2,874	2,945	+1.38%	568,500	-	+4.54%	-	-
01/26	2,892	2,932	2,878	2,905	-3.57%	777,775	-	+3.67%	-	-
01/23	3,023	3,032	2,984	3,012	+0.64%	423,150	-	+8.05%	-	-
01/22	2,974	3,018	2,950	2,993	+3.57%	395,375	-	+7.94%	-	-
01/21	2,825	2,902	2,825	2,890	-1%	717,050	-	+4.67%	-	-
01/20	2,967	2,967	2,904	2,919	-2.17%	445,500	-	+6.11%	-	-
01/19	2,950	2,984	2,928	2,984	-1.44%	695,150	-	+8.87%	-	-
01/16	3,044	3,045	3,000	3,028	-0.56%	456,475	-	+10.94%	-	-
01/15	3,030	3,050	3,001	3,045	-1.05%	901,750	-	+12.15%	-	-
01/14	3,026	3,088	3,012	3,077	+3.18%	893,575	-	+14.01%	-	-
01/13	3,008	3,018	2,974	2,982	+6.21%	1,069,700	-	+11.08%	-	-
01/09	2,756	2,813	2,744	2,808	+3.28%	566,550	-	+5.17%	-	-
01/08	2,792	2,800	2,715	2,719	-3.26%	575,625	-	+2.25%	-	-
01/07	2,838	2,862	2,800	2,810	-2.14%	616,375	-	+5.97%	-	-
01/06	2,838	2,876	2,822	2,872	+2.47%	671,075	-	+8.58%	-	-
01/05	2,763	2,822	2,742	2,803	+5.99%	1,175,325	-	+6.33%	-	-
2025
12/30	2,640	2,666	2,631	2,644	-0.5%	468,175	-	+0.66%	-	-
12/29	2,684	2,684	2,648	2,658	-0.85%	390,525	-	+1.44%	-	-
12/26	2,658	2,705	2,658	2,680	+1.22%	513,350	-	+2.58%	-	-
12/25	2,655	2,658	2,636	2,648	+0.17%	245,925	-	+1.46%	-	-
12/24	2,659	2,673	2,640	2,644	-0.11%	336,150	-	+1.56%	-	-
12/23	2,652	2,663	2,634	2,646	+0.02%	306,650	-	+1.9%	-	-
12/22	2,640	2,669	2,632	2,646	+3.38%	797,650	-	+1.85%	-	-
12/19	2,544	2,585	2,532	2,560	+1.8%	498,725	-	-1.52%	-	-
12/18	2,472	2,524	2,468	2,514	-1.97%	748,025	-	-3.55%	-	-
12/17	2,559	2,566	2,516	2,565	+0.41%	552,700	-	-1.99%	-	-
12/16	2,612	2,614	2,544	2,554	-2.96%	650,400	-	-2.62%	-	-
12/15	2,624	2,651	2,608	2,632	-2.65%	504,400	-	+0.09%	-	-
12/12	2,666	2,730	2,661	2,704	+2.97%	758,375	-	+2.77%	-	-
12/11	2,694	2,697	2,604	2,626	-1.77%	391,775	-	-0.19%	-	-
12/10	2,703	2,729	2,648	2,673	-0.25%	278,350	-	+1.53%	-	-
12/09	2,680	2,694	2,656	2,680	+0.31%	330,850	-	+1.59%	-	-
12/08	2,687	2,687	2,634	2,672	+0.3%	315,475	-	+0.93%	-	-
12/05	2,669	2,670	2,635	2,664	-2.07%	551,175	-	+0.48%	-	-
12/04	2,606	2,720	2,606	2,720	+4.49%	818,575	-	+2.41%	-	-
12/03	2,573	2,630	2,573	2,603	+2.55%	456,775	-	-1.91%	-	-
12/02	2,567	2,579	2,538	2,538	-0.31%	448,250	-	-4.46%	-	-
12/01	2,649	2,654	2,534	2,546	-3.59%	562,275	-	-4.2%	-	-
11/28	2,638	2,644	2,618	2,641	+0.2%	363,350	-	-0.56%	-	-
11/27	2,628	2,651	2,622	2,636	+2.57%	558,925	-	-0.68%	-	-
11/26	2,516	2,592	2,512	2,570	+3.68%	625,050	-	-3.06%	-	-
11/25	2,542	2,544	2,468	2,479	-0.24%	496,525	-	-6.46%	-	-
11/21	2,466	2,520	2,463	2,485	-4.37%	1,152,800	-	-6.09%	-	-
11/20	2,656	2,681	2,587	2,598	+4.79%	1,118,350	-	-1.8%	-	-
11/19	2,502	2,529	2,444	2,480	-0.94%	921,500	-	-6%	-	-

年初来

年度	株価		出来高	25日乖離
年度	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	3,513 2026/4/17		202,034	+15.37% 3,045

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）
2026/04/17 vs 2025/12/30: 33%（1.33倍）
過去安値 267円（2016/06/24）: 1215%（13.15倍）
3,513円（4/17）

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

4/17

乖離率

2025/11/19～2026/04/17

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート