時価総額

2024/06/14～2024/11/08

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
2024
11/08	29,180	29,420	29,005	29,005	0%	545	-	-0.09%	-	-
11/07	29,000	29,140	29,000	29,005	-0.02%	168	-	-0.07%	-	-
11/06	29,005	29,145	29,005	29,010	-0.48%	53	-	+0.02%	-	-
11/05	29,010	29,150	29,005	29,150	0%	87	-	+0.64%	-	-
11/01	29,000	29,150	29,000	29,150	+0.52%	49	-	+0.6%	-	-
10/31	29,000	29,005	29,000	29,000	0%	247	-	+0.13%	-	-
10/30	29,150	29,150	29,000	29,000	0%	13	-	+0.38%	-	-
10/29	29,000	29,000	29,000	29,000	0%	120	-	+0.58%	-	-
10/28	29,000	29,000	29,000	29,000	0%	78	-	+0.78%	-	-
10/25	29,000	29,085	29,000	29,000	0%	176	-	+1.15%	-	-
10/24	29,000	29,180	29,000	29,000	0%	72	-	+1.61%	-	-
10/23	29,000	29,000	29,000	29,000	0%	71	-	+2.04%	-	-
10/22	29,000	29,180	29,000	29,000	0%	49	-	+2.39%	-	-
10/21	29,000	29,000	29,000	29,000	+0.03%	223	-	+2.75%	-	-
10/18	28,990	29,180	28,990	28,990	0%	73	-	+3.22%	-	-
10/17	29,140	29,140	28,990	28,990	-0.03%	62	-	+3.61%	-	-
10/16	28,710	29,000	28,710	29,000	0%	86	-	+4.11%	-	-
10/15	28,680	29,000	28,680	29,000	+1.1%	133	-	+4.47%	-	-
10/11	28,680	29,150	28,680	28,685	+0.02%	562	-	+3.53%	-	-
10/10	29,200	29,700	28,655	28,680	-1.78%	186	-	+3.64%	-	-
10/09	29,495	30,700	28,690	29,200	0%	429	-	+5.43%	-	-
10/08	29,380	30,500	29,200	29,200	-2.93%	54	-	+5.46%	-	-
10/07	29,900	30,080	29,020	30,080	+4.05%	1,130	-	+8.62%	-	-
10/04	28,860	28,920	28,860	28,910	+0.73%	36	-	+4.61%	-	-
10/03	29,345	29,345	28,675	28,700	-0.61%	144	-	+3.9%	-	-
10/02	28,375	28,875	28,375	28,875	+1.32%	36	-	+4.71%	-	-
10/01	28,375	29,400	28,375	28,500	+1.64%	70	-	+3.52%	-	-
09/30	27,915	29,310	27,915	28,040	-4.67%	78	-	+1.98%	-	-
09/27	29,290	30,500	28,760	29,415	+2.17%	233	-	+7.14%	-	-
09/26	27,055	28,790	27,055	28,790	+5.9%	273	-	+5.19%	-	-
09/25	27,865	27,865	26,900	27,185	-1.57%	67	-	-0.44%	-	-
09/24	27,605	27,950	27,605	27,620	+0.33%	9	-	+1.18%	-	-
09/20	26,890	27,840	26,890	27,530	+4.32%	248	-	+0.98%	-	-
09/19	26,110	26,420	26,110	26,390	+2.64%	83	-	-3.03%	-	-
09/18	26,010	26,100	25,660	25,710	-1.12%	64	-	-5.55%	-	-
09/17	26,550	26,550	25,250	26,000	-2.07%	47	-	-4.67%	-	-
09/13	26,560	26,560	25,600	26,550	-0.06%	57	-	-2.68%	-	-
09/12	26,325	26,915	25,785	26,565	+3.95%	455	-	-2.71%	-	-
09/11	26,025	26,030	25,545	25,555	-2.91%	296	-	-6.33%	-	-
09/10	26,365	26,765	26,215	26,320	+1.64%	146	-	-3.76%	-	-
09/09	24,975	25,895	24,200	25,895	-2.5%	314	-	-4.85%	-	-
09/06	27,335	27,335	26,500	26,560	-4.15%	97	-	-2.5%	-	-
09/05	28,190	28,190	27,690	27,710	-0.61%	22	-	+1.14%	-	-
09/04	27,750	28,740	27,670	27,880	-4.68%	156	-	+1.05%	-	-
09/03	29,500	29,500	28,500	29,250	+0.86%	69	-	+5.49%	-	-
09/02	29,790	29,790	28,800	29,000	-0.99%	93	-	+4.24%	-	-
08/30	28,895	29,290	28,800	29,290	+2.23%	241	-	+5.08%	-	-
08/29	28,625	28,885	28,575	28,650	+0.07%	254	-	+2.61%	-	-
08/28	28,025	28,665	28,025	28,630	+4.01%	307	-	+1.98%	-	-
08/27	27,770	27,770	27,435	27,525	-0.6%	26	-	-2.62%	-	-
08/26	27,795	27,795	27,080	27,690	+0.22%	21	-	-2.85%	-	-
08/23	27,360	27,630	27,130	27,630	+2.09%	233	-	-3.92%	-	-
08/22	27,275	27,475	27,000	27,065	-0.72%	69	-	-6.77%	-	-
08/21	26,825	27,285	26,820	27,260	+0.44%	43	-	-7.18%	-	-
08/20	27,490	27,590	26,670	27,140	+0.26%	229	-	-8.6%	-	-
08/19	26,720	27,455	26,450	27,070	+1.31%	569	-	-9.79%	-	-
08/16	26,950	27,440	26,000	26,720	+1.6%	393	-	-12.02%	-	-
08/15	26,555	26,850	25,800	26,300	-0.96%	240	-	-14.39%	-	-
08/14	26,555	27,000	26,555	26,555	-1.85%	275	-	-14.54%	-	-
08/13	26,495	27,300	26,200	27,055	+3.44%	145	-	-13.83%	-	-
08/09	27,630	27,630	25,670	26,155	-3.59%	281	-	-17.51%	-	-
08/08	25,455	27,200	25,000	27,130	+4.35%	532	-	-15.4%	-	-
08/07	27,700	27,700	25,430	26,000	-4.41%	530	-	-19.66%	-	-
08/06	24,985	27,360	24,200	27,200	+18.34%	875	-	-16.77%	-	-
08/05	24,000	25,980	22,500	22,985	-13.61%	849	-	-30.17%	-	-
08/02	29,740	29,740	26,590	26,605	-12.6%	2,822	-	-20.08%	-	-
08/01	31,300	31,380	29,910	30,440	-6.4%	1,429	-	-9.2%	-	-
07/31	30,990	32,590	30,990	32,520	+3.73%	174	-	-3.22%	-	-
07/30	31,290	31,430	31,020	31,350	-0.67%	171	-	-6.67%	-	-
07/29	31,030	31,770	31,030	31,560	+4.06%	389	-	-6.04%	-	-
07/26	30,490	30,880	30,140	30,330	-0.33%	437	-	-9.62%	-	-
07/25	31,100	31,100	30,350	30,430	-6.37%	1,855	-	-9.38%	-	-
07/24	33,020	33,250	32,500	32,500	-2.84%	220	-	-3.26%	-	-
07/23	33,770	33,890	33,430	33,450	+0.18%	105	-	-0.2%	-	-
07/22	34,150	34,150	33,330	33,390	-2.14%	326	-	0%	-	-
07/19	34,280	34,380	33,900	34,120	-0.93%	133	-	+2.43%	-	-
07/18	34,840	34,950	34,300	34,440	-3.1%	331	-	+3.77%	-	-
07/17	35,700	35,820	35,460	35,540	+0.48%	298	-	+7.46%	-	-
07/16	35,260	35,620	35,120	35,370	+1.2%	81	-	+7.39%	-	-
07/12	34,980	35,450	34,930	34,950	-3.27%	433	-	+6.53%	-	-
07/11	36,290	36,420	35,890	36,130	+1.8%	214	-	+10.59%	-	-
07/10	35,110	35,490	34,970	35,490	+0.97%	527	-	+9.22%	-	-
07/09	34,620	35,460	34,510	35,150	+1.5%	276	-	+8.73%	-	-
07/08	34,710	34,920	34,500	34,630	-0.6%	430	-	+7.5%	-	-
07/05	35,160	35,340	34,730	34,840	-0.97%	307	-	+8.51%	-	-
07/04	34,780	35,220	34,640	35,180	+2.12%	249	-	+9.96%	-	-
07/03	34,060	34,500	33,970	34,450	+1.41%	195	-	+8.29%	-	-
07/02	33,090	34,000	33,090	33,970	+2.54%	182	-	+7.21%	-	-
07/01	33,400	33,490	32,980	33,130	+2.51%	459	-	+4.84%	-	-
06/28	32,400	33,020	32,320	32,320	-0.25%	162	-	+2.45%	-	-
06/27	32,480	32,480	32,240	32,400	-0.12%	63	-	+2.82%	-	-
06/26	32,280	32,690	32,090	32,440	+0.81%	682	-	+3.05%	-	-
06/25	31,470	32,220	31,470	32,180	+2.81%	297	-	+2.39%	-	-
06/24	30,890	31,360	30,890	31,300	+1.36%	423	-	-0.36%	-	-
06/21	31,040	31,300	30,880	30,880	+0.19%	219	-	-1.77%	-	-
06/20	30,680	30,870	30,400	30,820	+0.06%	173	-	-2.01%	-	-
06/19	31,050	31,090	30,800	30,800	+0.82%	298	-	-2.13%	-	-
06/18	30,760	30,820	30,490	30,550	+0.89%	193	-	-2.94%	-	-
06/17	30,950	30,950	30,160	30,280	-3.63%	698	-	-3.83%	-	-
06/14	30,950	31,550	30,710	31,420	+1.09%	958	-	-0.25%	-	-

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	10,320 11/19	6,690 1/21	72,355 8/25
2017年 1月期	9,120 1/5	5,450 6/24	22,724 12/1
2018年 1月期	13,590 1/23	8,000 4/17	27,182 11/9
2019年 1月期	12,940 2/1	7,500 12/26	6,815 2/6
2020年 1月期	11,830 1/20	8,150 8/6	6,294 3/22
2021年 1月期	14,080 1/14	5,480 3/17	3,543 3/25
2022年 1月期	17,570 9/14	12,850 2/1	1,992 8/31
2023年 1月期	16,210 11/24	11,900 3/11	2,480 5/10
2024年 1月期	26,770 1/23	14,340 3/16	1,212 3/14

1464 iFreeETF JPX日経400レバレッジ・インデックス

時価総額

2024/06/14～2024/11/08

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート