1466 iFreeETF JPX日経400ダブルインバース・インデックス
iFreeETF JPX日経400ダブルインバース・インデックス（1466）のイベントチャート
2026/05/20～2026/10/14
イベント情報＆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 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 10/14 | 191 | 191 | 191 | 191 | -0.52% | 5 | - | -2.55% |
| 10/13 | 193 | 193 | 191 | 192 | 0% | 269 | - | -2.04% |
| 10/09 | 193 | 194 | 192 | 192 | 0% | 87 | - | -2.54% |
| 10/08 | 189 | 194 | 189 | 192 | +2.13% | 607 | - | -2.04% |
| 10/07 | 187 | 188 | 185 | 188 | +0.53% | 141 | - | -4.08% |
| 10/06 | 190 | 190 | 187 | 187 | -1.58% | 2,360 | - | -5.08% |
| 10/05 | 189 | 192 | 189 | 190 | -2.06% | 175 | - | -3.55% |
| 10/02 | 193 | 194 | 193 | 194 | +0.52% | 209 | - | -1.52% |
| 10/01 | 195 | 196 | 192 | 193 | -1.03% | 1,778 | - | -2.03% |
| 09/30 | 199 | 200 | 194 | 195 | -2.5% | 727 | - | -1.02% |
| 09/29 | 197 | 201 | 197 | 200 | +2.04% | 2,173 | - | +1.52% |
| 09/28 | 194 | 196 | 193 | 196 | 0% | 802 | - | -1.01% |
| 09/25 | 197 | 199 | 196 | 196 | -1.01% | 1,413 | - | -1.01% |
| 09/24 | 195 | 198 | 195 | 198 | +1.02% | 1,131 | - | 0% |
| 09/18 | 197 | 201 | 196 | 196 | -1.51% | 761 | - | -0.51% |
| 09/17 | 200 | 200 | 196 | 199 | -1.97% | 1,264 | - | +1.02% |
| 09/16 | 202 | 203 | 200 | 203 | 0% | 221 | - | +3.05% |
| 09/15 | 202 | 203 | 201 | 203 | +0.5% | 257 | - | +3.57% |
| 09/14 | 206 | 206 | 201 | 202 | -1.94% | 497 | - | +3.06% |
| 09/11 | 209 | 209 | 205 | 206 | +2.49% | 1,724 | - | +5.1% |
| 09/10 | 202 | 205 | 201 | 201 | +0.5% | 1,167 | - | +2.55% |
| 09/09 | 199 | 202 | 198 | 200 | 0% | 380 | - | +2.04% |
| 09/08 | 197 | 200 | 195 | 200 | +2.04% | 3,665 | - | +2.04% |
| 09/07 | 196 | 197 | 195 | 196 | +0.51% | 1,099 | - | 0% |
| 09/04 | 197 | 198 | 195 | 195 | -0.51% | 493 | - | -1.02% |
| 09/03 | 194 | 196 | 193 | 196 | -0.51% | 404 | - | -0.51% |
| 09/02 | 192 | 198 | 192 | 197 | +4.23% | 2,071 | - | -0.51% |
| 09/01 | 191 | 191 | 189 | 189 | -1.05% | 3,438 | - | -5.03% |
| 08/31 | 194 | 197 | 190 | 191 | -1.04% | 1,198 | - | -4.02% |
| 08/28 | 193 | 195 | 191 | 193 | -1.53% | 3,408 | - | -3.5% |
| 08/27 | 193 | 196 | 192 | 196 | +0.51% | 6,101 | - | -2% |
| 08/26 | 194 | 197 | 194 | 195 | -0.51% | 742 | - | -2.5% |
| 08/25 | 197 | 200 | 196 | 196 | 0% | 240 | - | -2.49% |
| 08/24 | （IR情報）12:00 2027年1月期中間決算短信(2026年1月11日～2026年7月10日) | |||||||
| 08/24 | 198 | 200 | 196 | 196 | -0.51% | 160 | - | -2.97% |
| 08/21 | 202 | 203 | 197 | 197 | -1.99% | 5,270 | - | -2.48% |
| 08/20 | 203 | 203 | 199 | 201 | -2.43% | 5,367 | - | -0.5% |
| 08/19 | 196 | 206 | 196 | 206 | +7.85% | 9,196 | - | +1.98% |
| 08/18 | 190 | 192 | 187 | 191 | +1.06% | 429 | - | -5.45% |
| 08/17 | 187 | 190 | 187 | 189 | +0.53% | 58 | - | -6.44% |
| 08/14 | 187 | 188 | 185 | 188 | -0.53% | 2,108 | - | -7.39% |
| 08/13 | 190 | 191 | 188 | 189 | -1.56% | 6,381 | - | -7.35% |
| 08/12 | 194 | 195 | 192 | 192 | -1.54% | 2,727 | - | -5.88% |
| 08/10 | 194 | 196 | 194 | 195 | -2.5% | 1,815 | - | -4.41% |
| 08/07 | 200 | 201 | 198 | 200 | -0.5% | 2,036 | - | -2.44% |
| 08/06 | 203 | 203 | 200 | 201 | -0.5% | 453 | - | -1.95% |
| 08/05 | 203 | 205 | 202 | 202 | -3.35% | 1,628 | - | -1.46% |
| 08/04 | 212 | 214 | 209 | 209 | -1.42% | 1,041 | - | +1.95% |
| 08/03 | 211 | 218 | 209 | 212 | +4.43% | 3,265 | - | +3.41% |
| 07/31 | 204 | 207 | 201 | 203 | -3.79% | 2,531 | - | -0.98% |
| 07/30 | 215 | 215 | 210 | 211 | 0% | 1,346 | - | +2.93% |
| 07/29 | 211 | 214 | 209 | 211 | +0.48% | 4,331 | - | +2.93% |
| 07/28 | 204 | 214 | 204 | 210 | +3.45% | 1,147 | - | +2.44% |
| 07/27 | 205 | 205 | 202 | 203 | -1.46% | 1,229 | - | -0.98% |
| 07/24 | 205 | 208 | 204 | 206 | +2.49% | 13,098 | - | +0.49% |
| 07/23 | 202 | 202 | 199 | 201 | -0.5% | 124 | - | -1.47% |
| 07/22 | 200 | 202 | 200 | 202 | -1.94% | 233 | - | -1.46% |
| 07/21 | 214 | 214 | 206 | 206 | -5.07% | 2,063 | - | +0.49% |
| 07/17 | 207 | 223 | 207 | 217 | +6.9% | 18,182 | - | +5.85% |
| 07/16 | 201 | 204 | 201 | 203 | +1.5% | 58 | - | -0.98% |
| 07/15 | 202 | 204 | 198 | 200 | -1.96% | 295 | - | -2.91% |
| 07/14 | 207 | 208 | 204 | 204 | -1.45% | 5,372 | - | -1.45% |
| 07/13 | 204 | 207 | 200 | 207 | +2.99% | 1,321 | - | -0.48% |
| 07/10 | 202 | 204 | 201 | 201 | -2.43% | 206 | - | -3.83% |
| 07/09 | 206 | 206 | 204 | 206 | +0.49% | 927 | - | -1.9% |
| 07/08 | 200 | 205 | 200 | 205 | +3.02% | 12,795 | - | -2.38% |
| 07/07 | 196 | 200 | 195 | 199 | +0.51% | 2,138 | - | -5.24% |
| 07/06 | 200 | 200 | 197 | 198 | -1.98% | 2,451 | - | -6.16% |
| 07/03 | 206 | 206 | 200 | 202 | +0.5% | 944 | - | -4.27% |
| 07/02 | 204 | 205 | 201 | 201 | -1.95% | 452 | - | -5.19% |
| 07/01 | 205 | 208 | 199 | 205 | 0% | 1,587 | - | -3.76% |
| 06/30 | 207 | 209 | 205 | 205 | -2.84% | 10,862 | - | -3.76% |
| 06/29 | 207 | 213 | 207 | 211 | -0.94% | 322 | - | -1.4% |
| 06/26 | 208 | 213 | 205 | 213 | +4.93% | 14,031 | - | -0.47% |
| 06/25 | 203 | 206 | 203 | 203 | -4.25% | 6,652 | - | -5.14% |
| 06/24 | 206 | 212 | 206 | 212 | +3.41% | 18,033 | - | -1.4% |
| 06/23 | 198 | 205 | 198 | 205 | +3.02% | 40,665 | - | -5.09% |
| 06/22 | 201 | 201 | 198 | 199 | -1.49% | 6,012 | - | -8.29% |
| 06/19 | 198 | 204 | 198 | 202 | +1% | 40,565 | - | -7.34% |
| 06/18 | 205 | 205 | 199 | 200 | -3.38% | 3,715 | - | -8.68% |
| 06/17 | 209 | 210 | 205 | 207 | -1.43% | 83,263 | - | -5.91% |
| 06/16 | 210 | 210 | 208 | 210 | 0% | 784 | - | -4.98% |
| 06/15 | 214 | 214 | 206 | 210 | -4.98% | 6,360 | - | -4.98% |
| 06/12 | 220 | 224 | 218 | 221 | -2.64% | 314 | - | -0.45% |
| 06/11 | 232 | 235 | 227 | 227 | -1.3% | 3,509 | - | +2.25% |
| 06/10 | 224 | 230 | 223 | 230 | +2.68% | 693 | - | +3.6% |
| 06/09 | 222 | 227 | 206 | 224 | -2.61% | 447 | - | +0.45% |
| 06/08 | 225 | 230 | 220 | 230 | +6.48% | 2,855 | - | +3.14% |
| 06/05 | 215 | 216 | 213 | 216 | +0.93% | 2,814 | - | -3.57% |
| 06/04 | 210 | 216 | 210 | 214 | +2.39% | 5,432 | - | -4.89% |
| 06/03 | 215 | 215 | 208 | 209 | -3.69% | 3,838 | - | -7.52% |
| 06/02 | 215 | 221 | 215 | 217 | +1.4% | 933 | - | -4.41% |
| 06/01 | 214 | 215 | 212 | 214 | +0.47% | 3,595 | - | -6.14% |
| 05/29 | 218 | 218 | 210 | 213 | -4.05% | 8,970 | - | -6.99% |
| 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% |
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。
