iFreeETF TOPIXダブルインバース(-2倍)指数（1368）の株価チャート
株価
7/9
- 前日 (7/8)
- 161
- 始値
- 162
- 高値
- 163
- 安値
- 160
- 終値 +0.62%
- 162
- 出来高 -57.88%
- 1,468,258
乖離率
- 株価（5日）
移動平均値 - +1.89%
159 - 株価（25日）
移動平均値 - -1.82%
165 - 出来高（5日）
移動平均値 - -9.09%
1,615,100
2026/02/12～2026/07/09
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 | ||||||||||
| 07/09 | 162 | 163 | 160 | 162 | +0.62% | 1,468,258 | - | -1.82% | - | - |
| 07/08 | 160 | 163 | 158 | 161 | +1.9% | 3,485,891 | - | -2.42% | - | - |
| 07/07 | 155 | 159 | 152 | 158 | +1.94% | 520,882 | - | -4.24% | - | - |
| 07/06 | 156 | 158 | 155 | 155 | -2.52% | 735,690 | - | -6.63% | - | - |
| 07/03 | 162 | 164 | 158 | 159 | -1.85% | 1,864,778 | - | -4.79% | - | - |
| 07/02 | 163 | 164 | 159 | 162 | 0% | 803,238 | - | -2.99% | - | - |
| 07/01 | 160 | 163 | 159 | 162 | -0.61% | 1,118,771 | - | -2.99% | - | - |
| 06/30 | 163 | 166 | 161 | 163 | -0.61% | 3,234,794 | - | -2.98% | - | - |
| 06/29 | 165 | 168 | 164 | 164 | -0.61% | 1,593,902 | - | -2.38% | - | - |
| 06/26 | 163 | 169 | 162 | 165 | +1.23% | 1,600,195 | - | -1.79% | - | - |
| 06/25 | 161 | 165 | 160 | 163 | -1.81% | 2,502,879 | - | -3.55% | - | - |
| 06/24 | 165 | 168 | 163 | 166 | +1.22% | 2,199,123 | - | -1.78% | - | - |
| 06/23 | 155 | 164 | 155 | 164 | +5.81% | 1,109,402 | - | -3.53% | - | - |
| 06/22 | 161 | 161 | 155 | 155 | -3.13% | 205,331 | - | -9.36% | - | - |
| 06/19 | 156 | 162 | 156 | 160 | +0.63% | 98,307 | - | -6.98% | - | - |
| 06/18 | 159 | 160 | 157 | 159 | -2.45% | 133,081 | - | -8.09% | - | - |
| 06/17 | 164 | 165 | 161 | 163 | -1.21% | 121,933 | - | -5.78% | - | - |
| 06/16 | 164 | 166 | 163 | 165 | 0% | 226,037 | - | -5.17% | - | - |
| 06/15 | 166 | 167 | 160 | 165 | -5.71% | 147,045 | - | -5.17% | - | - |
| 06/12 | 174 | 176 | 170 | 175 | -2.23% | 167,274 | - | 0% | - | - |
| 06/11 | 183 | 185 | 178 | 179 | 0% | 249,105 | - | +2.29% | - | - |
| 06/10 | 175 | 179 | 173 | 179 | +3.47% | 133,029 | - | +2.29% | - | - |
| 06/09 | 173 | 177 | 173 | 173 | -2.81% | 32,697 | - | -1.14% | - | - |
| 06/08 | 178 | 181 | 175 | 178 | +5.33% | 361,796 | - | +1.14% | - | - |
| 06/05 | 168 | 170 | 168 | 169 | +0.6% | 260,888 | - | -4.52% | - | - |
| 06/04 | 167 | 171 | 167 | 168 | +1.82% | 326,109 | - | -5.62% | - | - |
| 06/03 | 168 | 170 | 164 | 165 | -3.51% | 109,065 | - | -7.82% | - | - |
| 06/02 | 171 | 176 | 171 | 171 | 0% | 92,168 | - | -5% | - | - |
| 06/01 | 171 | 171 | 167 | 171 | +1.18% | 217,966 | - | -5.52% | - | - |
| 05/29 | 171 | 172 | 166 | 169 | -3.43% | 434,068 | - | -6.63% | - | - |
| 05/28 | 174 | 177 | 172 | 175 | +1.16% | 95,336 | - | -3.85% | - | - |
| 05/27 | 169 | 173 | 168 | 173 | +1.76% | 122,826 | - | -5.46% | - | - |
| 05/26 | 170 | 173 | 169 | 170 | -0.58% | 133,123 | - | -7.1% | - | - |
| 05/25 | 173 | 174 | 169 | 171 | -2.29% | 120,206 | - | -7.07% | - | - |
| 05/22 | 175 | 177 | 173 | 175 | -1.69% | 51,776 | - | -4.89% | - | - |
| 05/21 | 180 | 180 | 176 | 178 | -3.78% | 530,875 | - | -3.78% | - | - |
| 05/20 | 180 | 187 | 180 | 185 | +2.78% | 219,676 | - | -0.54% | - | - |
| 05/19 | 178 | 181 | 176 | 180 | -1.1% | 851,868 | - | -3.23% | - | - |
| 05/18 | 178 | 182 | 176 | 182 | +1.68% | 481,921 | - | -2.15% | - | - |
| 05/15 | 174 | 181 | 172 | 179 | +1.7% | 222,230 | - | -4.28% | - | - |
| 05/14 | 172 | 177 | 172 | 176 | +2.33% | 49,444 | - | -6.38% | - | - |
| 05/13 | 179 | 179 | 172 | 172 | -2.27% | 107,786 | - | -8.99% | - | - |
| 05/12 | 177 | 180 | 175 | 176 | -1.68% | 92,204 | - | -7.37% | - | - |
| 05/11 | 179 | 182 | 177 | 179 | -1.1% | 118,514 | - | -6.28% | - | - |
| 05/08 | 182 | 184 | 181 | 181 | +0.56% | 218,473 | - | -6.22% | - | - |
| 05/07 | 182 | 185 | 177 | 180 | -5.76% | 375,027 | - | -7.22% | - | - |
| 05/01 | 191 | 196 | 190 | 191 | -1.55% | 188,256 | - | -2.05% | - | - |
| 04/30 | 190 | 195 | 190 | 194 | +4.3% | 181,461 | - | -1.02% | - | - |
| 04/28 | 190 | 191 | 186 | 186 | -3.63% | 267,709 | - | -5.58% | - | - |
| 04/27 | 192 | 196 | 189 | 193 | -0.52% | 148,177 | - | -2.53% | - | - |
| 04/24 | 191 | 195 | 191 | 194 | -0.51% | 234,141 | - | -2.51% | - | - |
| 04/23 | 190 | 197 | 190 | 195 | +2.09% | 321,631 | - | -2.5% | - | - |
| 04/22 | 189 | 192 | 189 | 191 | +1.6% | 165,751 | - | -4.5% | - | - |
| 04/21 | 187 | 188 | 185 | 188 | +1.08% | 69,037 | - | -6.47% | - | - |
| 04/20 | 185 | 188 | 185 | 186 | -1.06% | 119,434 | - | -7.92% | - | - |
| 04/17 | 183 | 188 | 183 | 188 | +2.73% | 96,147 | - | -7.39% | - | - |
| 04/16 | 185 | 186 | 182 | 183 | -2.14% | 83,116 | - | -10.29% | - | - |
| 04/15 | 186 | 189 | 185 | 187 | -2.09% | 125,873 | - | -8.78% | - | - |
| 04/14 | 189 | 191 | 187 | 191 | -1.55% | 73,446 | - | -7.28% | - | - |
| 04/13 | 192 | 194 | 189 | 194 | +1.57% | 235,112 | - | -6.28% | - | - |
| 04/10 | 188 | 191 | 188 | 191 | +0.53% | 48,272 | - | -7.73% | - | - |
| 04/09 | 186 | 192 | 186 | 190 | +2.15% | 95,770 | - | -8.65% | - | - |
| 04/08 | 185 | 190 | 185 | 186 | -6.53% | 280,401 | - | -11% | - | - |
| 04/07 | 199 | 203 | 198 | 199 | -1% | 99,511 | - | -4.78% | - | - |
| 04/06 | 200 | 202 | 197 | 201 | -0.99% | 335,957 | - | -3.83% | - | - |
| 04/03 | 201 | 204 | 199 | 203 | -0.98% | 198,181 | - | -2.4% | - | - |
| 04/02 | 197 | 207 | 194 | 205 | +2.5% | 652,013 | - | -1.44% | - | - |
| 04/01 | 207 | 209 | 199 | 200 | -10.31% | 652,439 | - | -3.38% | - | - |
| 03/31 | 219 | 224 | 211 | 223 | +2.29% | 266,089 | - | +7.73% | - | - |
| 03/30 | 225 | 225 | 216 | 218 | +4.31% | 503,692 | - | +5.83% | - | - |
| 03/27 | 210 | 214 | 206 | 209 | +1.46% | 205,386 | - | +1.95% | - | - |
| 03/26 | 205 | 212 | 204 | 206 | -0.96% | 261,419 | - | +0.98% | - | - |
| 03/25 | 206 | 209 | 206 | 208 | -5.45% | 373,787 | - | +1.96% | - | - |
| 03/24 | 214 | 224 | 214 | 220 | -3.51% | 529,386 | - | +7.84% | - | - |
| 03/23 | 226 | 233 | 225 | 228 | +7.04% | 534,064 | - | +12.32% | - | - |
| 03/19 | 210 | 214 | 208 | 213 | +5.45% | 284,485 | - | +5.97% | - | - |
| 03/18 | 208 | 209 | 201 | 202 | -5.16% | 284,522 | - | +1% | - | - |
| 03/17 | 207 | 214 | 207 | 213 | -0.93% | 441,163 | - | +6.5% | - | - |
| 03/16 | 212 | 217 | 210 | 215 | +1.9% | 739,214 | - | +7.5% | - | - |
| 03/13 | 217 | 218 | 209 | 211 | +0.96% | 1,038,009 | - | +5.5% | - | - |
| 03/12 | 207 | 214 | 207 | 209 | +2.96% | 810,438 | - | +4.5% | - | - |
| 03/11 | 202 | 205 | 199 | 203 | -2.87% | 602,099 | - | +1.5% | - | - |
| 03/10 | 210 | 213 | 205 | 209 | -4.13% | 271,677 | - | +3.98% | - | - |
| 03/09 | 225 | 229 | 218 | 218 | +7.92% | 1,531,789 | - | +7.92% | - | - |
| 03/06 | 211 | 211 | 202 | 202 | -2.42% | 3,070,621 | - | 0% | - | - |
| 03/05 | 199 | 208 | 196 | 207 | -3.27% | 1,884,051 | - | +1.97% | - | - |
| 03/04 | 208 | 218 | 203 | 214 | +7% | 3,667,803 | - | +4.9% | - | - |
| 03/03 | 190 | 200 | 189 | 200 | +8.11% | 416,545 | - | -2.44% | - | - |
| 03/02 | 191 | 194 | 185 | 185 | +0.54% | 303,048 | - | -9.76% | - | - |
| 02/27 | 189 | 189 | 182 | 184 | -2.65% | 186,557 | - | -11.11% | - | - |
| 02/26 | 188 | 189 | 185 | 189 | -1.56% | 246,097 | - | -9.13% | - | - |
| 02/25 | 192 | 196 | 190 | 192 | -1.54% | 161,303 | - | -8.13% | - | - |
| 02/24 | 195 | 197 | 194 | 195 | 0% | 38,733 | - | -7.14% | - | - |
| 02/20 | 193 | 197 | 193 | 195 | +1.56% | 156,855 | - | -7.58% | - | - |
| 02/19 | 194 | 195 | 190 | 192 | -2.04% | 121,109 | - | -9.43% | - | - |
| 02/18 | 197 | 198 | 194 | 196 | -2% | 153,068 | - | -7.98% | - | - |
| 02/17 | 198 | 202 | 197 | 200 | +1.52% | 328,323 | - | -6.54% | - | - |
| 02/16 | 192 | 198 | 192 | 197 | +1.03% | 129,860 | - | -8.37% | - | - |
| 02/13 | 193 | 195 | 190 | 195 | +2.63% | 185,346 | - | -10.14% | - | - |
| 02/12 | 191 | 192 | 187 | 190 | -1.04% | 182,644 | - | -12.84% | - | - |
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 | 10,060 2/3 | 6,350 8/11 | 161,456 8/25 | +27.77% 2/12 | -11.45% 10/26 |
| 2017年 1月期 | 10,900 2/12 | 5,120 1/5 | 162,419 2/12 | +16.59% 6/24 | -12.34% 12/13 |
| 2018年 1月期 | 5,700 4/17 | 3,115 1/23 | 46,373 11/9 | +15.58% 2/14 | -10.52% 5/8 |
| 2019年 1月期 | 4,955 12/26 | 3,045 10/2 | 247,534 3/9 | +26.28% 12/25 | -11.81% 9/26 |
| 2020年 1月期 | 4,190 8/6 | 2,800 1/20 | 77,145 1/16 | +33.5% 3/9 | -12.11% 9/13 |
| 2021年 1月期 | 5,750 3/17 | 1,886 1/14 | 754,213 8/28 | +49.11% 3/16 | -14.82% 5/28 |
| 2022年 1月期 | 2,059 2/1 | 1,374 9/14 | 471,855 3/25 | +14.99% 3/8 | -13.44% 9/14 |
| 2023年 1月期 | 1,855 3/9 | 1,224 11/24 | 234,973 4/14 | +14.4% 3/9 | -12.42% 3/24 |
| 2024年 1月期 | 1,342 3/16 | 664 1/23 | 401,761 6/7 | +11.23% 10/4 | -12.22% 1/15 |
| 2025年 1月期 | 728 8/5 | 435 12/30 | 2,320,907 8/6 | +38.18% 8/5 | -10.39% 9/3 |
| 2026年 1月期 | 635 4/7 | 212 1/15 | 1,632,472 4/7 | +32.59% 4/7 | -15.47% 5/13 |
| 最新 | 162 2026/7/9 | 1,468,258 | -1.82% 165 | ||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- -36%（0.64倍）
- 2018/12/28 vs 2017/12/29
- 26%（1.26倍）
- 2019/12/30 vs 2018/12/28
- -34%（0.66倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- -28%（0.72倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -43%（0.57倍）
- 2024/12/30 vs 2023/12/29
- -44%（0.56倍）
- 2025/12/30 vs 2024/12/30
- -44%（0.56倍）
- 2026/07/09 vs 2025/12/30
- -35%（0.65倍）
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。
