iFreeETF TOPIXインバース(-1倍)指数（1457）の時価総額の推移
2025/12/26～2026/05/29
株価＆時価総額の推移
| 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 | ||||||||||
| 05/29 | 1,852 | 1,852 | 1,827 | 1,850 | -0.8% | 14,556 | - | -2.84% | - | - |
| 05/28 | 1,870 | 1,884 | 1,860 | 1,865 | +0.27% | 13,833 | - | -2.2% | - | - |
| 05/27 | 1,840 | 1,860 | 1,834 | 1,860 | +0.32% | 3,226 | - | -2.62% | - | - |
| 05/26 | 1,849 | 1,859 | 1,845 | 1,854 | +0.32% | 6,673 | - | -3.08% | - | - |
| 05/25 | 1,857 | 1,868 | 1,842 | 1,848 | -1.12% | 3,065 | - | -3.55% | - | - |
| 05/22 | 1,879 | 1,879 | 1,865 | 1,869 | -1.22% | 1,480 | - | -2.66% | - | - |
| 05/21 | 1,888 | 1,896 | 1,878 | 1,892 | -1.87% | 36,907 | - | -1.61% | - | - |
| 05/20 | 1,897 | 1,933 | 1,894 | 1,928 | +1.8% | 24,589 | - | +0.1% | - | - |
| 05/19 | 1,887 | 1,899 | 1,880 | 1,894 | -0.63% | 52,119 | - | -1.71% | - | - |
| 05/18 | 1,886 | 1,908 | 1,883 | 1,906 | +0.9% | 33,069 | - | -1.14% | - | - |
| 05/15 | 1,872 | 1,901 | 1,856 | 1,889 | +0.53% | 17,028 | - | -2.23% | - | - |
| 05/14 | 1,856 | 1,880 | 1,856 | 1,879 | +1.08% | 19,334 | - | -2.99% | - | - |
| 05/13 | 1,887 | 1,887 | 1,858 | 1,859 | -1.33% | 3,309 | - | -4.27% | - | - |
| 05/12 | 1,882 | 1,900 | 1,874 | 1,884 | -0.74% | 10,913 | - | -3.34% | - | - |
| 05/11 | 1,896 | 1,904 | 1,888 | 1,898 | -0.37% | 11,275 | - | -2.82% | - | - |
| 05/08 | 1,907 | 1,917 | 1,904 | 1,905 | +0.47% | 2,553 | - | -2.86% | - | - |
| 05/07 | 1,912 | 1,921 | 1,887 | 1,896 | -3.31% | 8,933 | - | -3.66% | - | - |
| 05/01 | 1,965 | 1,977 | 1,953 | 1,961 | +0.15% | 7,830 | - | -0.61% | - | - |
| 04/30 | 1,954 | 1,971 | 1,954 | 1,958 | +1.14% | 8,566 | - | -0.91% | - | - |
| 04/28 | 1,945 | 1,950 | 1,935 | 1,936 | -0.97% | 6,639 | - | -2.17% | - | - |
| 04/27 | 1,964 | 1,977 | 1,944 | 1,955 | -0.51% | 224,158 | - | -1.51% | - | - |
| 04/24 | 1,957 | 1,970 | 1,957 | 1,965 | -0.1% | 69,976 | - | -1.36% | - | - |
| 04/23 | 1,952 | 1,983 | 1,947 | 1,967 | +0.77% | 64,390 | - | -1.45% | - | - |
| 04/22 | 1,945 | 1,956 | 1,943 | 1,952 | +0.83% | 14,258 | - | -2.25% | - | - |
| 04/21 | 1,930 | 1,936 | 1,926 | 1,936 | +0.26% | 10,335 | - | -3.25% | - | - |
| 04/20 | 1,926 | 1,934 | 1,924 | 1,931 | -0.41% | 5,603 | - | -3.74% | - | - |
| 04/17 | 1,919 | 1,939 | 1,919 | 1,939 | +1.41% | 4,405 | - | -3.53% | - | - |
| 04/16 | 1,924 | 1,924 | 1,909 | 1,912 | -1.19% | 5,100 | - | -5.06% | - | - |
| 04/15 | 1,922 | 1,938 | 1,922 | 1,935 | -0.36% | 13,303 | - | -4.11% | - | - |
| 04/14 | 1,935 | 1,948 | 1,935 | 1,942 | -1.02% | 2,502 | - | -3.96% | - | - |
| 04/13 | 1,961 | 1,968 | 1,945 | 1,962 | +0.51% | 2,693 | - | -3.25% | - | - |
| 04/10 | 1,944 | 1,953 | 1,940 | 1,952 | -0.1% | 4,336 | - | -3.84% | - | - |
| 04/09 | 1,929 | 1,954 | 1,929 | 1,954 | +1.14% | 7,525 | - | -3.84% | - | - |
| 04/08 | 1,918 | 1,946 | 1,918 | 1,932 | -3.5% | 16,126 | - | -5.11% | - | - |
| 04/07 | 1,998 | 2,009 | 1,985 | 2,002 | -0.25% | 10,799 | - | -1.77% | - | - |
| 04/06 | 2,003 | 2,007 | 1,985 | 2,007 | 0% | 5,337 | - | -1.38% | - | - |
| 04/03 | 2,006 | 2,013 | 1,995 | 2,007 | -0.89% | 5,803 | - | -1.18% | - | - |
| 04/02 | 1,973 | 2,027 | 1,969 | 2,025 | +1.5% | 14,866 | - | -0.1% | - | - |
| 04/01 | 2,026 | 2,032 | 1,993 | 1,995 | -5.05% | 9,395 | - | -1.43% | - | - |
| 03/31 | 2,092 | 2,107 | 2,052 | 2,101 | +1.3% | 7,250 | - | +3.86% | - | - |
| 03/30 | 2,108 | 2,113 | 2,072 | 2,074 | +1.97% | 23,268 | - | +2.83% | - | - |
| 03/27 | 2,049 | 2,058 | 2,023 | 2,034 | +0.15% | 14,555 | - | +1.09% | - | - |
| 03/26 | 2,022 | 2,052 | 2,017 | 2,031 | +0.15% | 6,004 | - | +1.1% | - | - |
| 03/25 | 2,032 | 2,038 | 2,022 | 2,028 | -2.59% | 21,272 | - | +1.05% | - | - |
| 03/24 | 2,071 | 2,101 | 2,071 | 2,082 | -2.3% | 84,248 | - | +3.84% | - | - |
| 03/23 | 2,124 | 2,152 | 2,117 | 2,131 | +3.5% | 25,561 | - | +6.55% | - | - |
| 03/19 | 2,042 | 2,059 | 2,034 | 2,059 | +3.05% | 11,264 | - | +3.36% | - | - |
| 03/18 | 2,034 | 2,034 | 1,998 | 1,998 | -2.63% | 3,869 | - | +0.55% | - | - |
| 03/17 | 2,031 | 2,057 | 2,026 | 2,052 | -0.29% | 8,623 | - | +3.32% | - | - |
| 03/16 | 2,054 | 2,073 | 2,046 | 2,058 | +0.59% | 5,905 | - | +3.68% | - | - |
| 03/13 | 2,072 | 2,075 | 2,040 | 2,046 | +0.29% | 13,905 | - | +3.07% | - | - |
| 03/12 | 2,033 | 2,055 | 2,028 | 2,040 | +1.54% | 14,877 | - | +2.77% | - | - |
| 03/11 | 2,001 | 2,011 | 1,985 | 2,009 | -0.99% | 13,260 | - | +1.16% | - | - |
| 03/10 | 2,038 | 2,053 | 2,015 | 2,029 | -2.83% | 9,503 | - | +1.96% | - | - |
| 03/09 | 2,120 | 2,128 | 2,077 | 2,088 | +4.09% | 42,835 | - | +4.77% | - | - |
| 03/06 | 2,037 | 2,037 | 2,006 | 2,006 | -0.4% | 14,827 | - | +0.6% | - | - |
| 03/05 | 1,985 | 2,020 | 1,972 | 2,014 | -2.04% | 29,017 | - | +0.75% | - | - |
| 03/04 | 2,022 | 2,076 | 2,006 | 2,056 | +3.73% | 88,673 | - | +2.65% | - | - |
| 03/03 | 1,935 | 1,984 | 1,934 | 1,982 | +3.12% | 25,198 | - | -1.15% | - | - |
| 03/02 | 1,943 | 1,950 | 1,919 | 1,922 | +1.21% | 28,083 | - | -4.28% | - | - |
| 02/27 | 1,927 | 1,927 | 1,898 | 1,899 | -1.3% | 7,502 | - | -5.71% | - | - |
| 02/26 | 1,923 | 1,927 | 1,915 | 1,924 | -1.03% | 4,776 | - | -4.85% | - | - |
| 02/25 | 1,949 | 1,961 | 1,937 | 1,944 | -0.87% | 7,884 | - | -4.14% | - | - |
| 02/24 | 1,964 | 1,971 | 1,957 | 1,961 | -0.15% | 9,791 | - | -3.49% | - | - |
| 02/20 | 1,956 | 1,971 | 1,956 | 1,964 | +1.08% | 3,780 | - | -3.54% | - | - |
| 02/19 | 1,956 | 1,959 | 1,940 | 1,943 | -1.12% | 3,884 | - | -4.71% | - | - |
| 02/18 | 1,976 | 1,976 | 1,959 | 1,965 | -1.06% | 5,711 | - | -3.86% | - | - |
| 02/17 | 1,975 | 1,997 | 1,973 | 1,986 | +0.66% | 6,171 | - | -3.03% | - | - |
| 02/16 | 1,951 | 1,976 | 1,951 | 1,973 | +0.71% | 4,224 | - | -3.94% | - | - |
| 02/13 | 1,947 | 1,962 | 1,936 | 1,959 | +1.61% | 7,640 | - | -5% | - | - |
| 02/12 | 1,940 | 1,940 | 1,924 | 1,928 | -0.67% | 3,672 | - | -6.81% | - | - |
| 02/10 | 1,962 | 1,962 | 1,938 | 1,941 | -1.57% | 8,305 | - | -6.55% | - | - |
| 02/09 | 1,959 | 1,984 | 1,958 | 1,972 | -2.67% | 17,779 | - | -5.47% | - | - |
| 02/06 | 2,060 | 2,073 | 2,026 | 2,026 | -1.27% | 11,113 | - | -3.34% | - | - |
| 02/05 | 2,040 | 2,056 | 2,034 | 2,052 | +0.2% | 7,119 | - | -2.38% | - | - |
| 02/04 | 2,060 | 2,063 | 2,048 | 2,048 | -0.39% | 3,005 | - | -2.85% | - | - |
| 02/03 | 2,084 | 2,084 | 2,052 | 2,056 | -3.11% | 3,898 | - | -2.74% | - | - |
| 02/02 | 2,080 | 2,122 | 2,067 | 2,122 | +1% | 10,595 | - | +0.09% | - | - |
| 01/30 | 2,109 | 2,120 | 2,099 | 2,101 | -0.57% | 6,620 | - | -1.08% | - | - |
| 01/29 | 2,122 | 2,137 | 2,112 | 2,113 | -0.52% | 10,656 | - | -0.7% | - | - |
| 01/28 | 2,123 | 2,131 | 2,115 | 2,124 | +0.81% | 7,238 | - | -0.38% | - | - |
| 01/27 | 2,113 | 2,126 | 2,105 | 2,107 | +0.05% | 645 | - | -1.4% | - | - |
| 01/26 | 2,106 | 2,114 | 2,100 | 2,106 | +1.84% | 13,513 | - | -1.68% | - | - |
| 01/23 | 2,063 | 2,069 | 2,058 | 2,068 | -0.14% | 1,333 | - | -3.68% | - | - |
| 01/22 | 2,062 | 2,074 | 2,062 | 2,071 | -1% | 5,353 | - | -3.76% | - | - |
| 01/21 | 2,098 | 2,102 | 2,085 | 2,092 | +0.97% | 11,423 | - | -3.01% | - | - |
| 01/20 | 2,060 | 2,073 | 2,060 | 2,072 | +0.97% | 3,544 | - | -4.21% | - | - |
| 01/19 | 2,065 | 2,073 | 2,052 | 2,052 | +0.1% | 24,653 | - | -5.39% | - | - |
| 01/16 | 2,053 | 2,060 | 2,048 | 2,050 | +0.29% | 1,846 | - | -5.79% | - | - |
| 01/15 | 2,068 | 2,068 | 2,042 | 2,044 | -0.82% | 9,904 | - | -6.37% | - | - |
| 01/14 | 2,077 | 2,080 | 2,061 | 2,061 | -1.29% | 4,040 | - | -5.93% | - | - |
| 01/13 | 2,082 | 2,096 | 2,082 | 2,088 | -2.25% | 8,776 | - | -5% | - | - |
| 01/09 | 2,151 | 2,152 | 2,135 | 2,136 | -0.93% | 3,297 | - | -3.09% | - | - |
| 01/08 | 2,146 | 2,158 | 2,141 | 2,156 | +0.75% | 917 | - | -2.4% | - | - |
| 01/07 | 2,140 | 2,143 | 2,132 | 2,140 | +0.71% | 1,640 | - | -3.3% | - | - |
| 01/06 | 2,155 | 2,155 | 2,122 | 2,125 | -1.57% | 10,494 | - | -4.15% | - | - |
| 01/05 | 2,181 | 2,181 | 2,155 | 2,159 | -2.84% | 7,369 | - | -2.79% | - | - |
| 2025 | ||||||||||
| 12/30 | 2,200 | 2,222 | 2,196 | 2,222 | +1.41% | 2,124 | - | -0.13% | - | - |
| 12/29 | 2,200 | 2,202 | 2,189 | 2,191 | -0.36% | 945 | - | -1.66% | - | - |
| 12/26 | 2,194 | 2,207 | 2,188 | 2,199 | -0.18% | 281,381 | - | -1.43% | - | - |
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 | 11,500 1/21 | 9,520 8/10 | 28,433 8/25 | ||
| 2017年 1月期 | 12,650 2/12 | 8,900 1/27 1/10 他2件 | 20,429 2/12 | ||
| 2018年 1月期 | 9,380 4/17 | 6,950 1/30 1/24 他2件 | 132,553 10/5 | ||
| 2019年 1月期 | 8,850 12/25 | 6,910 10/2 | 203,215 4/5 | ||
| 2020年 1月期 | 8,250 8/6 | 6,710 1/20 | 78,116 8/13 | ||
| 2021年 1月期 | 9,590 3/17 | 5,650 1/14 | 220,099 2/10 | ||
| 2022年 1月期 | 5,900 2/1 | 4,850 9/14 | 461,598 1/21 | ||
| 2023年 1月期 | 5,660 3/9 3/8 | 4,650 11/24 | 298,209 2/2 | ||
| 2024年 1月期 | 4,870 3/16 | 3,445 1/23 | 330,241 7/12 | ||
| 2025年 1月期 | 4,080 8/5 | 2,861 12/30 | 364,055 8/5 | ||
| 2026年 1月期 | 3,520 4/7 | 2,042 1/15 | 683,035 8/25 | ||
| 最新 | 1,850 2026/5/29 | 14,556 | |||
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。
