iFreeETF JPX日経400ダブルインバース・インデックス（1466）の株価チャート
株価
5/28
- 前日 (5/27)
- 216
- 始値
- 218
- 高値
- 222
- 安値
- 218
- 終値 +2.78%
- 222
- 出来高 -97.7%
- 607
乖離率
- 株価（5日）
移動平均値 - +1.37%
219 - 株価（25日）
移動平均値 - -3.48%
230 - 出来高（5日）
移動平均値 - -91.44%
7,087
2025/12/25～2026/05/28
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 | ||||||||||
| 05/28 | 218 | 222 | 218 | 222 | +2.78% | 607 | - | -3.48% | - | - |
| 05/27 | 216 | 218 | 213 | 216 | -0.46% | 26,383 | - | -6.49% | - | - |
| 05/26 | 217 | 217 | 215 | 217 | 0% | 1,592 | - | -6.06% | - | - |
| 05/25 | 221 | 221 | 215 | 217 | -2.69% | 2,418 | - | -6.47% | - | - |
| 05/22 | 227 | 227 | 222 | 223 | -2.19% | 4,437 | - | -4.29% | - | - |
| 05/21 | 226 | 228 | 226 | 228 | -2.56% | 714 | - | -2.56% | - | - |
| 05/20 | 228 | 238 | 228 | 234 | +2.18% | 12,574 | - | -0.43% | - | - |
| 05/19 | 228 | 230 | 225 | 229 | -0.43% | 727 | - | -2.55% | - | - |
| 05/18 | 223 | 231 | 223 | 230 | +0.88% | 759 | - | -2.54% | - | - |
| 05/15 | 218 | 228 | 217 | 228 | +3.17% | 10,285 | - | -3.8% | - | - |
| 05/14 | 216 | 221 | 216 | 221 | +1.84% | 412 | - | -7.14% | - | - |
| 05/13 | 224 | 224 | 217 | 217 | -3.56% | 8,367 | - | -9.21% | - | - |
| 05/12 | 221 | 226 | 221 | 225 | -0.88% | 2,364 | - | -6.64% | - | - |
| 05/11 | 226 | 227 | 224 | 227 | +0.44% | 3,932 | - | -6.2% | - | - |
| 05/08 | 227 | 231 | 226 | 226 | +0.89% | 7,537 | - | -7.76% | - | - |
| 05/07 | 232 | 232 | 224 | 224 | -7.82% | 5,278 | - | -8.94% | - | - |
| 05/01 | 240 | 244 | 240 | 243 | +0.41% | 634 | - | -2.02% | - | - |
| 04/30 | 239 | 244 | 239 | 242 | +1.26% | 2,629 | - | -2.81% | - | - |
| 04/28 | 240 | 240 | 237 | 239 | 0% | 1,575 | - | -4.4% | - | - |
| 04/27 | 245 | 245 | 239 | 239 | -1.65% | 1,741 | - | -4.78% | - | - |
| 04/24 | 244 | 245 | 241 | 243 | -0.41% | 1,563 | - | -4.33% | - | - |
| 04/23 | 242 | 246 | 240 | 244 | +0.41% | 7,659 | - | -4.31% | - | - |
| 04/22 | 238 | 243 | 238 | 243 | +3.4% | 2,984 | - | -4.71% | - | - |
| 04/21 | 234 | 238 | 234 | 235 | -0.42% | 2,107 | - | -8.2% | - | - |
| 04/20 | 236 | 239 | 235 | 236 | -0.84% | 1,601 | - | -8.53% | - | - |
| 04/17 | 236 | 238 | 236 | 238 | +2.15% | 312 | - | -8.11% | - | - |
| 04/16 | 237 | 237 | 232 | 233 | -2.1% | 4,744 | - | -10.38% | - | - |
| 04/15 | 239 | 242 | 237 | 238 | -2.06% | 2,113 | - | -9.16% | - | - |
| 04/14 | 240 | 243 | 239 | 243 | -2.02% | 2,675 | - | -7.25% | - | - |
| 04/13 | 248 | 248 | 244 | 248 | +1.22% | 2,533 | - | -6.06% | - | - |
| 04/10 | 243 | 245 | 242 | 245 | 0% | 504 | - | -7.2% | - | - |
| 04/09 | 238 | 245 | 238 | 245 | +1.66% | 2,093 | - | -7.55% | - | - |
| 04/08 | 239 | 243 | 239 | 241 | -6.23% | 4,553 | - | -9.4% | - | - |
| 04/07 | 256 | 259 | 250 | 257 | 0% | 1,485 | - | -3.75% | - | - |
| 04/06 | 255 | 258 | 253 | 257 | +1.18% | 416 | - | -3.38% | - | - |
| 04/03 | 259 | 261 | 254 | 254 | -3.42% | 2,418 | - | -4.15% | - | - |
| 04/02 | 253 | 263 | 247 | 263 | +2.33% | 4,858 | - | -0.75% | - | - |
| 04/01 | 259 | 265 | 257 | 257 | -8.87% | 11,318 | - | -2.65% | - | - |
| 03/31 | 282 | 282 | 271 | 282 | +3.68% | 12,622 | - | +7.22% | - | - |
| 03/30 | 285 | 286 | 272 | 272 | +2.26% | 19,579 | - | +3.82% | - | - |
| 03/27 | 270 | 272 | 263 | 266 | 0% | 6,612 | - | +1.92% | - | - |
| 03/26 | 262 | 268 | 261 | 266 | +1.14% | 3,613 | - | +1.92% | - | - |
| 03/25 | 263 | 266 | 261 | 263 | -5.73% | 5,061 | - | +1.15% | - | - |
| 03/24 | 277 | 283 | 274 | 279 | -3.79% | 7,903 | - | +7.31% | - | - |
| 03/23 | 286 | 294 | 286 | 290 | +7.41% | 35,223 | - | +11.97% | - | - |
| 03/19 | 268 | 270 | 264 | 270 | +5.88% | 9,327 | - | +5.06% | - | - |
| 03/18 | 265 | 265 | 255 | 255 | -6.25% | 9,353 | - | -0.39% | - | - |
| 03/17 | 268 | 272 | 262 | 272 | -0.73% | 3,619 | - | +5.84% | - | - |
| 03/16 | 273 | 275 | 270 | 274 | +1.11% | 2,864 | - | +6.61% | - | - |
| 03/13 | 275 | 276 | 268 | 271 | +0.37% | 10,240 | - | +5.45% | - | - |
| 03/12 | 268 | 272 | 264 | 270 | +3.85% | 13,061 | - | +5.06% | - | - |
| 03/11 | 260 | 260 | 254 | 260 | -0.76% | 5,642 | - | +1.17% | - | - |
| 03/10 | 264 | 268 | 257 | 262 | -6.43% | 28,543 | - | +1.16% | - | - |
| 03/09 | 283 | 291 | 278 | 280 | +8.11% | 48,878 | - | +7.69% | - | - |
| 03/06 | 270 | 270 | 259 | 259 | -1.15% | 27,831 | - | -0.77% | - | - |
| 03/05 | 251 | 266 | 249 | 262 | -4.38% | 119,270 | - | 0% | - | - |
| 03/04 | 266 | 280 | 259 | 274 | +8.73% | 194,089 | - | +4.18% | - | - |
| 03/03 | 245 | 255 | 243 | 252 | +6.33% | 57,691 | - | -4.55% | - | - |
| 03/02 | 244 | 247 | 237 | 237 | +0.42% | 12,204 | - | -10.57% | - | - |
| 02/27 | 241 | 242 | 236 | 236 | -2.48% | 3,567 | - | -11.61% | - | - |
| 02/26 | 240 | 242 | 238 | 242 | -1.22% | 14,383 | - | -10.04% | - | - |
| 02/25 | 247 | 251 | 243 | 245 | -1.21% | 8,005 | - | -9.59% | - | - |
| 02/24 | 250 | 251 | 248 | 248 | -0.4% | 10,433 | - | -8.82% | - | - |
| 02/20 | 249 | 254 | 249 | 249 | +0.4% | 7,901 | - | -9.12% | - | - |
| 02/19 | 252 | 252 | 246 | 248 | -1.98% | 4,733 | - | -9.82% | - | - |
| 02/18 | 252 | 256 | 250 | 253 | -1.17% | 1,031 | - | -8.33% | - | - |
| 02/17 | 253 | 260 | 253 | 256 | +1.59% | 7,233 | - | -7.58% | - | - |
| 02/16 | 247 | 255 | 247 | 252 | +1.2% | 15,484 | - | -9.68% | - | - |
| 02/13 | 245 | 252 | 244 | 249 | +1.63% | 8,032 | - | -11.7% | - | - |
| 02/12 | 249 | 249 | 243 | 245 | -0.41% | 20,128 | - | -13.73% | - | - |
| 02/10 | 253 | 253 | 245 | 246 | -11.19% | 50,704 | - | -13.99% | - | - |
| 02/09 | 252 | 277 | 251 | 277 | +1.84% | 10,012 | - | -3.82% | - | - |
| 02/06 | 277 | 283 | 272 | 272 | -1.45% | 2,666 | - | -6.21% | - | - |
| 02/05 | 276 | 280 | 270 | 276 | -0.72% | 4,716 | - | -5.48% | - | - |
| 02/04 | 280 | 283 | 277 | 278 | -0.36% | 2,427 | - | -5.44% | - | - |
| 02/03 | 288 | 288 | 279 | 279 | -5.42% | 4,526 | - | -5.42% | - | - |
| 02/02 | 287 | 296 | 281 | 295 | +1.03% | 1,633 | - | -0.67% | - | - |
| 01/30 | 291 | 296 | 289 | 292 | -1.68% | 3,686 | - | -2.01% | - | - |
| 01/29 | 294 | 300 | 294 | 297 | +1.37% | 11,338 | - | -0.67% | - | - |
| 01/28 | 299 | 299 | 293 | 293 | 0% | 1,250 | - | -2.33% | - | - |
| 01/27 | 294 | 297 | 292 | 293 | 0% | 123 | - | -2.98% | - | - |
| 01/26 | 290 | 296 | 290 | 293 | +3.17% | 12,642 | - | -3.3% | - | - |
| 01/23 | 280 | 284 | 280 | 284 | +0.35% | 1,110 | - | -6.58% | - | - |
| 01/22 | 289 | 289 | 281 | 283 | -1.05% | 2,069 | - | -7.52% | - | - |
| 01/21 | 286 | 290 | 285 | 286 | +1.06% | 49,155 | - | -6.84% | - | - |
| 01/20 | 281 | 285 | 281 | 283 | +0.71% | 916 | - | -8.41% | - | - |
| 01/19 | 276 | 283 | 276 | 281 | +0.36% | 4,433 | - | -9.65% | - | - |
| 01/16 | 279 | 280 | 277 | 280 | +0.72% | 300 | - | -10.26% | - | - |
| 01/15 | 286 | 286 | 275 | 278 | -0.71% | 1,927 | - | -11.46% | - | - |
| 01/14 | 292 | 292 | 279 | 280 | -3.11% | 3,837 | - | -11.67% | - | - |
| 01/13 | 287 | 290 | 286 | 289 | -4.62% | 6,939 | - | -9.12% | - | - |
| 01/09 | 305 | 305 | 302 | 303 | -0.98% | 1,040 | - | -5.31% | - | - |
| 01/08 | 306 | 306 | 302 | 306 | +0.99% | 18,431 | - | -4.97% | - | - |
| 01/07 | 304 | 304 | 300 | 303 | +2.36% | 554 | - | -6.19% | - | - |
| 01/06 | 304 | 304 | 296 | 296 | -5.13% | 13,123 | - | -8.64% | - | - |
| 01/05 | 319 | 319 | 308 | 312 | -2.19% | 5,457 | - | -4.29% | - | - |
| 2025 | ||||||||||
| 12/30 | 317 | 320 | 317 | 319 | 0% | 4,431 | - | -2.15% | - | - |
| 12/29 | 319 | 320 | 315 | 319 | 0% | 3,350 | - | -2.74% | - | - |
| 12/26 | 319 | 320 | 317 | 319 | -0.31% | 2,521 | - | -3.04% | - | - |
| 12/25 | 320 | 322 | 320 | 320 | -0.31% | 1,740 | - | -2.74% | - | - |
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 | 12,910 1/21 | 8,770 11/19 | 109,874 8/26 | +27.84% 2/12 | -11.35% 10/26 |
| 2017年 1月期 | 14,720 2/12 | 6,920 1/5 | 39,266 2/12 | +16.45% 6/24 | -12.19% 12/9 |
| 2018年 1月期 | 7,660 4/17 | 4,300 1/23 | 5,801 11/15 | +15.2% 2/14 | -10.02% 5/8 |
| 2019年 1月期 | 6,750 12/26 | 4,200 10/2 | 12,736 2/6 | +25.28% 12/25 | -11.56% 9/26 |
| 2020年 1月期 | 5,680 8/6 | 3,750 1/20 | 15,662 3/26 | +35.85% 3/9 | -11.89% 9/17 |
| 2021年 1月期 | 7,990 3/17 | 2,404 1/14 | 26,230 3/9 | +53.38% 3/16 | -17.04% 4/8 |
| 2022年 1月期 | 2,630 2/1 | 1,763 9/14 | 14,793 5/13 | +14.29% 3/8 | -14.04% 9/14 |
| 2023年 1月期 | 2,388 3/8 | 1,531 11/28 | 10,109 1/24 | +14.03% 3/9 | -12.43% 3/23 |
| 2024年 1月期 | 1,745 3/16 | 845 1/23 | 16,991 1/12 | +11.73% 10/4 | -12.45% 1/15 |
| 2025年 1月期 | 927 8/5 | 554 12/30 | 73,928 8/5 | +40.74% 8/5 | -10.69% 8/29 |
| 2026年 1月期 | 783 4/7 | 275 1/15 | 209,158 4/3 | +31.44% 4/7 | -14.86% 5/13 |
| 最新 | 222 2026/5/28 | 607 | -3.48% 230 | ||
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
- -35%（0.65倍）
- 2018/12/28 vs 2017/12/29
- 25%（1.25倍）
- 2019/12/30 vs 2018/12/28
- -34%（0.66倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67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
- -44%（0.56倍）
- 2024/12/30 vs 2023/12/29
- -43%（0.57倍）
- 2025/12/30 vs 2024/12/30
- -44%（0.56倍）
- 2026/05/28 vs 2025/12/30
- -30%（0.7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。
