1366 iFreeETF日経平均ダブルインバース・インデックス
iFreeETF日経平均ダブルインバース・インデックス（1366）の株価チャート
株価
11/10
- 前日 (11/9)
- 8,346
- 始値
- 7,812
- 高値
- 8,035
- 安値
- 7,787
- 終値 -6.03%
- 7,843
- 出来高 -26.12%
- 153,904
乖離率
- 株価（5日）
移動平均値 - -2.69%
8,060 - 株価（25日）
移動平均値 - +10.71%
7,084 - 出来高（5日）
移動平均値 - -23.91%
202,279
2026/06/15～2026/11/10
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 | ||||||||||
| 11/10 | 7,812 | 8,035 | 7,787 | 7,843 | -6.03% | 153,904 | - | +10.71% | - | - |
| 11/09 | 8,597 | 8,619 | 8,138 | 8,346 | -4.58% | 208,323 | - | +18.86% | - | - |
| 11/06 | 8,815 | 8,938 | 8,634 | 8,747 | +11.84% | 191,198 | - | +26.04% | - | - |
| 11/05 | 7,443 | 7,888 | 7,435 | 7,821 | +3.7% | 160,402 | - | +14.04% | - | - |
| 11/04 | 7,371 | 8,054 | 7,341 | 7,542 | +2.74% | 297,568 | - | +10.49% | - | - |
| 11/02 | 7,461 | 7,480 | 7,220 | 7,341 | +0.2% | 94,019 | - | +7.89% | - | - |
| 10/30 | 7,184 | 7,418 | 7,136 | 7,326 | +4.67% | 143,777 | - | +8.02% | - | - |
| 10/29 | 7,039 | 7,196 | 6,956 | 6,999 | -2.29% | 432,050 | - | +3.4% | - | - |
| 10/28 | 7,076 | 7,181 | 7,072 | 7,163 | -2.21% | 97,431 | - | +5.76% | - | - |
| 10/27 | 7,338 | 7,370 | 7,211 | 7,325 | -3.1% | 213,242 | - | +7.99% | - | - |
| 10/26 | 7,536 | 7,591 | 7,400 | 7,559 | +1.72% | 194,393 | - | +11.39% | - | - |
| 10/23 | 7,651 | 7,729 | 7,427 | 7,431 | +0.87% | 227,377 | - | +9.62% | - | - |
| 10/22 | 7,100 | 7,396 | 6,975 | 7,367 | +4.99% | 150,443 | - | +8.69% | - | - |
| 10/22 | 株式併合 100→1 | |||||||||
| 10/21 | 6,999 | 7,099 | 6,925 | 7,017 | -2.13% | 43,944 | - | +3.57% | - | - |
| 10/20 | 7,000 | 7,201 | 7,000 | 7,170 | +2.43% | 223,673 | - | +5.77% | - | - |
| 10/19 | 7,100 | 7,200 | 6,900 | 7,000 | +2.94% | 211,471 | - | +3.31% | - | - |
| 10/16 | 6,900 | 7,000 | 6,700 | 6,800 | -2.86% | 9,102 | - | +0.29% | - | - |
| 10/15 | 6,900 | 7,200 | 6,700 | 7,000 | +9.38% | 66,407 | - | +3.18% | - | - |
| 10/14 | 6,400 | 6,500 | 6,300 | 6,400 | -1.54% | 12,830 | - | -5.72% | - | - |
| 10/13 | 6,500 | 6,600 | 6,400 | 6,500 | +4.84% | 16,472 | - | -4.75% | - | - |
| 10/09 | 6,300 | 6,400 | 6,100 | 6,200 | +1.64% | 15,149 | - | -9.62% | - | - |
| 10/08 | 6,100 | 6,200 | 6,100 | 6,100 | +1.67% | 12,566 | - | -11.44% | - | - |
| 10/07 | 5,900 | 6,100 | 5,900 | 6,000 | 0% | 7,932 | - | -13.29% | - | - |
| 10/06 | 6,100 | 6,100 | 5,900 | 6,000 | -1.64% | 18,563 | - | -13.74% | - | - |
| 10/05 | 6,100 | 6,200 | 6,000 | 6,100 | -3.17% | 13,439 | - | -12.76% | - | - |
| 10/02 | 6,400 | 6,400 | 6,200 | 6,300 | 0% | 20,311 | - | -10.36% | - | - |
| 10/01 | 6,700 | 6,700 | 6,200 | 6,300 | -5.97% | 23,787 | - | -10.71% | - | - |
| 09/30 | 6,800 | 6,900 | 6,600 | 6,700 | -4.29% | 9,094 | - | -5.42% | - | - |
| 09/29 | 7,000 | 7,200 | 6,800 | 7,000 | 0% | 24,190 | - | -1.3% | - | - |
| 09/28 | 6,900 | 7,000 | 6,700 | 7,000 | +2.94% | 10,640 | - | -1.24% | - | - |
| 09/25 | 7,100 | 7,100 | 6,800 | 6,800 | -2.86% | 5,351 | - | -4.06% | - | - |
| 09/24 | 6,900 | 7,100 | 6,800 | 7,000 | -1.41% | 8,180 | - | -1.13% | - | - |
| 09/18 | 7,100 | 7,300 | 7,000 | 7,100 | -4.05% | 10,295 | - | +0.62% | - | - |
| 09/17 | 7,200 | 7,500 | 7,200 | 7,400 | 0% | 6,354 | - | +5.23% | - | - |
| 09/16 | 7,500 | 7,600 | 7,400 | 7,400 | 0% | 35,169 | - | +5.71% | - | - |
| 09/15 | 7,500 | 7,700 | 7,300 | 7,400 | 0% | 8,691 | - | +6.2% | - | - |
| 09/14 | 7,600 | 7,700 | 7,400 | 7,400 | +1.37% | 17,962 | - | +6.57% | - | - |
| 09/11 | 7,500 | 7,600 | 7,300 | 7,300 | +2.82% | 17,973 | - | +5.31% | - | - |
| 09/10 | 7,200 | 7,400 | 7,100 | 7,100 | 0% | 14,156 | - | +2.54% | - | - |
| 09/09 | 7,100 | 7,200 | 6,900 | 7,100 | 0% | 22,508 | - | +2.66% | - | - |
| 09/08 | 7,000 | 7,100 | 6,700 | 7,100 | +2.9% | 18,702 | - | +2.42% | - | - |
| 09/07 | 7,000 | 7,000 | 6,700 | 6,900 | -2.82% | 21,521 | - | -0.69% | - | - |
| 09/04 | 7,200 | 7,400 | 7,100 | 7,100 | -2.74% | 11,617 | - | +1.89% | - | - |
| 09/03 | 7,200 | 7,500 | 7,200 | 7,300 | -1.35% | 13,006 | - | +4.23% | - | - |
| 09/02 | 7,200 | 7,400 | 7,200 | 7,400 | +7.25% | 15,179 | - | +5.17% | - | - |
| 09/01 | 7,000 | 7,100 | 6,800 | 6,900 | 0% | 13,240 | - | -2.21% | - | - |
| 08/31 | 7,200 | 7,300 | 6,900 | 6,900 | 0% | 12,864 | - | -2.43% | - | - |
| 08/28 | 7,000 | 7,000 | 6,700 | 6,900 | 0% | 12,018 | - | -2.71% | - | - |
| 08/27 | 6,800 | 7,100 | 6,700 | 6,900 | -1.43% | 16,580 | - | -2.82% | - | - |
| 08/26 | 7,000 | 7,100 | 6,800 | 7,000 | 0% | 8,555 | - | -1.52% | - | - |
| 08/25 | 7,100 | 7,300 | 6,900 | 7,000 | 0% | 16,791 | - | -1.57% | - | - |
| 08/24 | 6,900 | 7,100 | 6,900 | 7,000 | +1.45% | 13,516 | - | -1.91% | - | - |
| 08/21 | 7,100 | 7,200 | 6,900 | 6,900 | 0% | 12,593 | - | -3.31% | - | - |
| 08/20 | 6,900 | 7,100 | 6,900 | 6,900 | -1.43% | 18,645 | - | -3.2% | - | - |
| 08/19 | 6,900 | 7,200 | 6,900 | 7,000 | +6.06% | 39,717 | - | -1.74% | - | - |
| 08/18 | 6,500 | 6,800 | 6,300 | 6,600 | +3.13% | 31,985 | - | -7.3% | - | - |
| 08/17 | 6,400 | 6,600 | 6,300 | 6,400 | -1.54% | 14,403 | - | -10.16% | - | - |
| 08/14 | 6,400 | 6,600 | 6,200 | 6,500 | -1.52% | 21,839 | - | -8.96% | - | - |
| 08/13 | 6,600 | 6,600 | 6,400 | 6,600 | 0% | 11,528 | - | -7.82% | - | - |
| 08/12 | 6,800 | 6,900 | 6,600 | 6,600 | -2.94% | 31,297 | - | -7.92% | - | - |
| 08/10 | 7,000 | 7,100 | 6,800 | 6,800 | -4.23% | 19,374 | - | -5.03% | - | - |
| 08/07 | 7,100 | 7,400 | 7,000 | 7,100 | 0% | 22,484 | - | -0.62% | - | - |
| 08/06 | 7,100 | 7,300 | 7,000 | 7,100 | +2.9% | 15,325 | - | -0.39% | - | - |
| 08/05 | 7,200 | 7,200 | 6,900 | 6,900 | -8% | 24,863 | - | -2.82% | - | - |
| 08/04 | 7,400 | 7,800 | 7,400 | 7,500 | 0% | 35,679 | - | +5.93% | - | - |
| 08/03 | 7,500 | 7,900 | 7,500 | 7,500 | +1.35% | 28,280 | - | +6.53% | - | - |
| 07/31 | 7,500 | 7,600 | 7,100 | 7,400 | -7.5% | 36,836 | - | +5.65% | - | - |
| 07/30 | 8,200 | 8,300 | 7,700 | 8,000 | -1.23% | 84,386 | - | +15.14% | - | - |
| 07/29 | 7,900 | 8,400 | 7,700 | 8,100 | +2.53% | 47,440 | - | +17.46% | - | - |
| 07/28 | 7,600 | 8,100 | 7,600 | 7,900 | +8.22% | 50,943 | - | +15.63% | - | - |
| 07/27 | 7,300 | 7,600 | 7,300 | 7,300 | -1.35% | 18,131 | - | +7.99% | - | - |
| 07/24 | 7,300 | 7,600 | 7,200 | 7,400 | +4.23% | 15,664 | - | +10.12% | - | - |
| 07/23 | 7,000 | 7,100 | 6,900 | 7,100 | 0% | 13,607 | - | +6.29% | - | - |
| 07/22 | 6,900 | 7,200 | 6,700 | 7,100 | 0% | 27,768 | - | +6.61% | - | - |
| 07/21 | 7,400 | 7,600 | 7,100 | 7,100 | -6.58% | 62,467 | - | +6.86% | - | - |
| 07/17 | 7,200 | 7,900 | 7,200 | 7,600 | +8.57% | 50,860 | - | +14.67% | - | - |
| 07/16 | 6,900 | 7,100 | 6,800 | 7,000 | +4.48% | 26,111 | - | +5.74% | - | - |
| 07/15 | 6,800 | 6,900 | 6,600 | 6,700 | -1.47% | 10,916 | - | +0.72% | - | - |
| 07/14 | 7,000 | 7,200 | 6,800 | 6,800 | -1.45% | 41,613 | - | +1.49% | - | - |
| 07/13 | 6,700 | 7,100 | 6,500 | 6,900 | +2.99% | 37,924 | - | +2.5% | - | - |
| 07/10 | 6,500 | 6,800 | 6,500 | 6,700 | -1.47% | 148,705 | - | -1.06% | - | - |
| 07/09 | 6,900 | 7,000 | 6,600 | 6,800 | -2.86% | 154,764 | - | 0% | - | - |
| 07/08 | 6,900 | 7,100 | 6,700 | 7,000 | +2.94% | 181,978 | - | +2.76% | - | - |
| 07/07 | 6,500 | 6,800 | 6,400 | 6,800 | +6.25% | 91,410 | - | -0.18% | - | - |
| 07/06 | 6,500 | 6,700 | 6,300 | 6,400 | 0% | 208,559 | - | -6.32% | - | - |
| 07/03 | 6,700 | 6,900 | 6,400 | 6,400 | -4.48% | 189,615 | - | -6.81% | - | - |
| 07/02 | 6,600 | 6,700 | 6,400 | 6,700 | +4.69% | 148,764 | - | -3.01% | - | - |
| 07/01 | 6,200 | 6,500 | 6,000 | 6,400 | 0% | 111,758 | - | -7.99% | - | - |
| 06/30 | 6,400 | 6,600 | 6,300 | 6,400 | -1.54% | 228,778 | - | -8.73% | - | - |
| 06/29 | 6,500 | 6,900 | 6,500 | 6,500 | -1.52% | 44,061 | - | -7.98% | - | - |
| 06/26 | 6,400 | 6,700 | 6,200 | 6,600 | +10% | 31,642 | - | -7.2% | - | - |
| 06/25 | 6,300 | 6,400 | 6,000 | 6,000 | -10.45% | 191,217 | - | -16.43% | - | - |
| 06/24 | 6,600 | 6,800 | 6,400 | 6,700 | +3.08% | 249,495 | - | -8.07% | - | - |
| 06/23 | 6,100 | 6,600 | 6,000 | 6,500 | +6.56% | 91,205 | - | -12.02% | - | - |
| 06/22 | 6,300 | 6,300 | 6,000 | 6,100 | -3.17% | 182,492 | - | -18.58% | - | - |
| 06/19 | 6,200 | 6,500 | 6,100 | 6,300 | -1.56% | 166,161 | - | -17.19% | - | - |
| 06/18 | 6,500 | 6,500 | 6,300 | 6,400 | -3.03% | 42,663 | - | -16.97% | - | - |
| 06/17 | 6,800 | 6,800 | 6,500 | 6,600 | -1.49% | 51,392 | - | -15.25% | - | - |
| 06/16 | 6,700 | 6,800 | 6,500 | 6,700 | 0% | 156,283 | - | -14.71% | - | - |
| 06/15 | 6,900 | 6,900 | 6,600 | 6,700 | -9.46% | 63,907 | - | -15.45% | - | - |
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 | 1,000,000 10,000 2/3 | 643,000 6,430 12/18 6,430 11/27 | 9,032 903,174 8/25 | +26.96% 8/25 | -11.4% 11/9 |
| 2017年 1月期 | 1,076,000 10,760 2/12 | 493,000 4,930 1/5 | 11,257 1,125,733 11/9 | +16.93% 6/24 | -12.65% 7/19 4/22 |
| 2018年 1月期 | 551,000 5,510 4/17 | 296,000 2,960 1/23 | 5,289 528,929 11/9 | +17.91% 2/13 | -13.04% 11/7 |
| 2019年 1月期 | 408,500 4,085 12/26 | 259,500 2,595 10/2 | 14,939 1,493,880 10/11 | +23.52% 12/25 | -10.84% 10/1 |
| 2020年 1月期 | 349,500 3,495 2/8 | 219,900 2,199 1/17 | 15,639 1,563,862 5/10 | +28.73% 3/9 | -11.1% 9/13 |
| 2021年 1月期 | 450,500 4,505 3/19 | 115,100 1,151 1/14 | 21,350 2,135,040 3/12 | +53.74% 3/16 | -18.78% 6/8 |
| 2022年 1月期 | 126,300 1,263 2/1 | 92,900 929 9/14 | 36,212 3,621,228 1/14 | +15.46% 1/27 | -14.61% 9/14 |
| 2023年 1月期 | 132,400 1,324 3/9 | 86,300 863 11/24 | 54,873 5,487,252 8/12 | +14.92% 3/9 | -14.1% 3/25 |
| 2024年 1月期 | 96,000 960 3/16 | 43,900 439 1/23 | 93,609 9,360,853 6/14 | +11.51% 10/4 | -14.37% 6/14 |
| 2025年 1月期 | 50,900 509 8/5 | 28,000 280 1/27 280 1/24 他2件 | 180,942 18,094,225 8/6 | +40.38% 8/5 | -13.4% 9/27 |
| 2026年 1月期 | 45,400 454 4/7 | 12,400 124 1/14 | 169,475 16,947,532 4/7 | +33.14% 4/7 | -17.36% 5/13 |
| 最新 | 7,843 2026/11/10 | 153,904 | +10.71% 7,084 | ||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -26%（0.74倍）
- 2017/12/29 vs 2016/12/30
- -36%（0.64倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -37%（0.63倍）
- 2020/12/30 vs 2019/12/30
- -44%（0.56倍）
- 2021/12/30 vs 2020/12/30
- -22%（0.78倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- -47%（0.53倍）
- 2024/12/30 vs 2023/12/29
- -47%（0.53倍）
- 2025/12/30 vs 2024/12/30
- -49%（0.51倍）
- 2026/11/10 vs 2025/12/30
- -47%（0.53倍）
- 過去安値
7,400円（2026/05/29） - 6%（1.06倍）
7,843円（11/10）
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。
