iFreeETF S&P500(為替ヘッジなし)（2247）の株価チャート

β版IRBANKでは、四半期業績・決算の進捗がさらに詳しく見られる8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

8/10

前日 (8/7): 2,299
始値: 2,320
高値: 2,320
安値: 2,302
終値 +0.61%: 2,313
出来高 -35.26%: 5,452

乖離率

株価（5日） 移動平均値: +0.78%
2,295
株価（25日） 移動平均値: +0.92%
2,292
出来高（5日） 移動平均値: -78.91%
25,856

2026/03/16～2026/08/10

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
08/10	2,320	2,320	2,302	2,313	+0.61%	5,452	-	+0.92%	-	-
08/07	2,306	2,308	2,296	2,299	+0.09%	8,422	-	+0.39%	-	-
08/06	2,308	2,308	2,293	2,297	-0.35%	40,777	-	+0.31%	-	-
08/05	2,301	2,307	2,298	2,305	+1.9%	9,923	-	+0.7%	-	-
08/04	2,256	2,263	2,251	2,262	+2.03%	64,707	-	-1.14%	-	-
08/03	2,232	2,243	2,199	2,217	-3.73%	218,083	-	-3.1%	-	-
07/31	2,258	2,303	2,250	2,303	+1.99%	53,818	-	+0.66%	-	-
07/30	2,264	2,266	2,257	2,258	-1.18%	66,203	-	-1.22%	-	-
07/29	2,295	2,302	2,277	2,285	+0.26%	4,040	-	-0.04%	-	-
07/28	2,286	2,288	2,277	2,279	-1.13%	5,171	-	-0.22%	-	-
07/27	2,303	2,305	2,295	2,305	+0.88%	14,162	-	+0.92%	-	-
07/24	2,290	2,290	2,283	2,285	-0.65%	4,017	-	+0.09%	-	-
07/23	2,302	2,306	2,298	2,300	0%	2,801	-	+0.79%	-	-
07/22	2,306	2,307	2,300	2,300	+0.52%	4,014	-	+0.83%	-	-
07/21	2,280	2,290	2,275	2,288	-1.04%	9,142	-	+0.35%	-	-
07/17	2,301	2,312	2,282	2,312	-0.04%	13,696	-	+1.45%	-	-
07/16	2,312	2,315	2,311	2,313	+0.22%	61,027	-	+1.63%	-	-
07/15	2,307	2,318	2,304	2,308	-0.43%	4,317	-	+1.63%	-	-
07/14	2,295	2,318	2,288	2,318	+0.35%	7,578	-	+2.2%	-	-
07/13	2,300	2,310	2,295	2,310	+1.01%	129,150	-	+1.99%	-	-
07/10	2,312	2,312	2,287	2,287	-0.26%	2,383	-	+1.15%	-	-
07/09	2,289	2,294	2,287	2,293	+0.22%	445,209	-	+1.42%	-	-
07/08	2,296	2,296	2,287	2,288	+0.35%	1,054	-	+1.24%	-	-
07/07	2,293	2,302	2,280	2,280	-0.48%	7,140	-	+0.88%	-	-
07/06	2,286	2,291	2,281	2,291	+0.66%	65,837	-	+1.37%	-	-
07/03	2,283	2,284	2,270	2,276	-0.39%	35,030	-	+0.75%	-	-
07/02	2,290	2,294	2,284	2,285	-0.04%	3,335	-	+1.15%	-	-
07/01	2,298	2,298	2,286	2,286	+0.4%	5,467	-	+1.24%	-	-
06/30	2,265	2,277	2,261	2,277	+1.2%	38,976	-	+0.93%	-	-
06/29	2,248	2,250	2,240	2,250	+1.08%	1,539	-	-0.22%	-	-
06/26	2,241	2,244	2,220	2,226	-1.42%	9,260	-	-1.29%	-	-
06/25	2,258	2,260	2,248	2,258	+0.49%	47,731	-	+0.09%	-	-
06/24	2,244	2,287	2,239	2,247	-0.09%	31,974	-	-0.31%	-	-
06/23	2,269	2,280	2,248	2,249	-1.19%	9,617	-	-0.18%	-	-
06/22	2,276	2,277	2,265	2,276	+0.44%	27,651	-	+1.11%	-	-
06/19	2,273	2,275	2,264	2,266	0%	13,810	-	+0.8%	-	-
06/18	2,258	2,272	2,258	2,266	-0.26%	10,833	-	+0.89%	-	-
06/17	2,271	2,276	2,270	2,272	-0.31%	13,186	-	+1.25%	-	-
06/16	2,276	2,279	2,273	2,279	+0.84%	15,137	-	+1.74%	-	-
06/15	2,254	2,282	2,254	2,260	+1.35%	11,040	-	+1.07%	-	-
06/12	2,231	2,236	2,227	2,230	+1.09%	4,133	-	-0.13%	-	-
06/11	2,187	2,208	2,149	2,206	-0.59%	19,060	-	-1.12%	-	-
06/10	2,224	2,227	2,216	2,219	-0.8%	5,554	-	-0.45%	-	-
06/09	2,230	2,246	2,224	2,237	+0.27%	7,552	-	+0.49%	-	-
06/08	2,229	2,235	2,224	2,231	-1.72%	8,851	-	+0.36%	-	-
06/05	2,276	2,276	2,267	2,270	+0.09%	3,234	-	+2.3%	-	-
06/04	2,264	2,268	2,262	2,268	-0.83%	33,851	-	+2.44%	-	-
06/03	2,285	2,290	2,285	2,287	+0.31%	1,191	-	+3.53%	-	-
06/02	2,278	2,280	2,271	2,280	-0.04%	43,189	-	+3.5%	-	-
06/01	2,275	2,281	2,275	2,281	+0.57%	2,361	-	+3.87%	-	-
05/29	2,267	2,269	2,264	2,268	+0.62%	1,059	-	+3.56%	-	-
05/28	2,257	2,261	2,238	2,254	0%	10,376	-	+3.21%	-	-
05/27	2,254	2,256	2,252	2,254	+0.27%	4,864	-	+3.49%	-	-
05/26	2,251	2,260	2,246	2,248	-0.22%	156,820	-	+3.5%	-	-
05/25	2,267	2,287	2,246	2,253	+0.76%	4,531	-	+4.02%	-	-
05/22	2,232	2,236	2,230	2,236	+0.63%	4,709	-	+3.61%	-	-
05/21	2,230	2,230	2,209	2,222	+0.86%	35,693	-	+3.35%	-	-
05/20	2,201	2,223	2,193	2,203	-0.14%	6,377	-	+2.85%	-	-
05/19	2,212	2,215	2,206	2,206	+0.27%	2,011	-	+3.33%	-	-
05/18	2,207	2,219	2,198	2,200	-0.81%	6,353	-	+3.43%	-	-
05/15	2,230	2,234	2,218	2,218	+0.09%	20,592	-	+4.72%	-	-
05/14	2,213	2,216	2,206	2,216	+1.84%	84,714	-	+5.12%	-	-
05/13	2,189	2,199	2,176	2,176	-0.5%	16,461	-	+3.72%	-	-
05/12	2,191	2,194	2,182	2,187	+0.18%	9,610	-	+4.69%	-	-
05/11	2,175	2,183	2,175	2,183	+0.65%	4,394	-	+5%	-	-
05/08	2,163	2,170	2,163	2,169	+0.23%	60,015	-	+4.88%	-	-
05/07	2,160	2,182	2,159	2,164	+1.03%	8,857	-	+5.1%	-	-
05/01	2,131	2,142	2,131	2,142	-0.37%	55,103	-	+4.49%	-	-
04/30	2,154	2,159	2,146	2,150	+0.19%	45,186	-	+5.24%	-	-
04/28	2,151	2,154	2,143	2,146	+0.14%	25,614	-	+5.4%	-	-
04/27	2,142	2,150	2,142	2,143	+0.42%	1,068	-	+5.67%	-	-
04/24	2,137	2,139	2,132	2,134	+0.05%	1,067	-	+5.7%	-	-
04/23	2,135	2,135	2,122	2,133	+0.47%	167,196	-	+5.91%	-	-
04/22	2,129	2,129	2,123	2,123	-0.23%	78,713	-	+5.67%	-	-
04/21	2,118	2,128	2,118	2,128	+0.71%	2,837	-	+6.19%	-	-
04/20	2,114	2,115	2,113	2,113	+0.09%	2,822	-	+5.76%	-	-
04/17	2,100	2,112	2,100	2,111	+0.52%	9,578	-	+5.92%	-	-
04/16	2,098	2,102	2,095	2,100	+0.82%	2,385	-	+5.58%	-	-
04/15	2,079	2,083	2,078	2,083	+1.12%	9,821	-	+4.88%	-	-
04/14	2,054	2,061	2,054	2,060	+1.38%	16,434	-	+3.88%	-	-
04/13	2,039	2,039	2,023	2,032	-0.44%	1,337	-	+2.63%	-	-
04/10	2,033	2,042	2,033	2,041	+0.99%	6,979	-	+3.03%	-	-
04/09	2,018	2,022	2,018	2,021	+1%	17,527	-	+2.07%	-	-
04/08	2,009	2,032	2,001	2,001	+1.37%	188,658	-	+1.06%	-	-
04/07	1,980	1,985	1,974	1,974	+0.25%	22,450	-	-0.3%	-	-
04/06	1,954	1,987	1,952	1,969	-0.15%	4,147	-	-0.66%	-	-
04/03	1,972	1,974	1,969	1,972	+1.65%	822	-	-0.6%	-	-
04/02	1,964	1,964	1,939	1,940	-0.05%	56,361	-	-2.37%	-	-
04/01	1,950	1,955	1,941	1,941	+1.73%	71,027	-	-2.46%	-	-
03/31	1,902	1,927	1,896	1,908	-1.75%	7,001	-	-4.26%	-	-
03/30	1,901	1,942	1,899	1,942	-0.41%	3,425	-	-2.75%	-	-
03/27	1,952	1,955	1,945	1,950	-0.81%	6,626	-	-2.5%	-	-
03/26	1,971	1,975	1,965	1,966	-0.2%	26,520	-	-1.75%	-	-
03/25	1,968	1,982	1,965	1,970	+1.91%	27,635	-	-1.55%	-	-
03/24	1,958	1,960	1,933	1,933	-0.36%	5,790	-	-3.4%	-	-
03/23	1,940	1,947	1,938	1,940	-2.37%	65,762	-	-3.1%	-	-
03/19	1,985	2,006	1,983	1,987	-1.19%	2,358	-	-0.9%	-	-
03/18	2,003	2,013	2,002	2,011	+0.8%	13,738	-	+0.2%	-	-
03/17	2,000	2,002	1,995	1,995	+0.4%	2,199	-	-0.65%	-	-
03/16	1,988	1,998	1,987	1,987	-0.7%	226,148	-	-1.05%	-	-

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
2023年 9月期	1,243 12,430 9/15 12,430 9/6	1,041 10,410 5/12	313,930 31,393 7/28	+5.73% 6/19	-3.54% 10/4
2024年 3月期	1,750 17,495 7/11	1,157 11,565 10/30	2,621,100 262,110 8/5	+6.89% 10/15	-14.35% 8/5
2025年 3月期	1,866 9/29	1,317 4/9	3,744,666 4/9	+10.58% 5/13	-15.82% 4/7
最新	2,313 2026/8/10		5,452	+0.92% 2,292

年間値上がり率

2024/12/30 vs 2023/12/29: 42%（1.42倍）
2025/12/30 vs 2024/12/30: 13%（1.13倍）
2026/08/10 vs 2025/12/30: 14%（1.14倍）
過去安値 1,041円（2023/05/12）: 122%（2.22倍）
2,313円（8/10）

iFreeETF S&P500(為替ヘッジなし)（2247）の株価チャート

株価

8/10

乖離率

2026/03/16～2026/08/10

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート