iFreeETF S&P500(為替ヘッジなし)（2247）の株価チャート

株価

4/23

前日 (4/22): 2,123
始値: 2,135
高値: 2,135
安値: 2,122
終値 +0.47%: 2,133
出来高 +112.41%: 167,196

乖離率

株価（5日） 移動平均値: +0.52%
2,122
株価（25日） 移動平均値: +5.91%
2,014
出来高（5日） 移動平均値: +220.12%
52,229

2025/11/26～2026/04/23

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
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%	-	-
03/13	1,997	2,003	1,992	2,001	-0.35%	7,829	-	-0.45%	-	-
03/12	2,008	2,008	2,000	2,008	-0.2%	3,653	-	-0.2%	-	-
03/11	2,015	2,026	2,012	2,012	+0.15%	33,700	-	-0.05%	-	-
03/10	2,005	2,010	2,003	2,009	+0.45%	2,780	-	-0.2%	-	-
03/09	1,968	2,000	1,961	2,000	-2.01%	11,764	-	-0.6%	-	-
03/06	2,030	2,041	2,028	2,041	+0.84%	786	-	+1.39%	-	-
03/05	2,041	2,042	2,024	2,024	+0.65%	62,964	-	+0.6%	-	-
03/04	2,022	2,026	2,008	2,011	-0.4%	7,358	-	-0.05%	-	-
03/03	2,031	2,036	2,019	2,019	+0.25%	6,835	-	+0.35%	-	-
03/02	2,008	2,017	2,004	2,014	-0.59%	6,060	-	-0.2%	-	-
02/27	2,021	2,026	2,018	2,026	-0.64%	8,338	-	+0.35%	-	-
02/26	2,042	2,042	2,034	2,039	+0.94%	3,356	-	+0.94%	-	-
02/25	2,024	2,027	2,019	2,020	+0.8%	55,409	-	0%	-	-
02/24	1,994	2,007	1,993	2,004	-0.45%	7,656	-	-0.84%	-	-
02/20	2,007	2,014	2,006	2,013	-0.05%	107,657	-	-0.54%	-	-
02/19	2,000	2,015	2,000	2,014	+1.97%	68,302	-	-0.59%	-	-
02/18	1,971	1,984	1,971	1,975	+0.77%	4,048	-	-2.66%	-	-
02/17	1,980	1,980	1,957	1,960	-0.71%	4,800	-	-3.59%	-	-
02/16	1,970	1,986	1,968	1,974	+0.56%	1,677	-	-3.09%	-	-
02/13	1,977	1,994	1,953	1,963	-2.29%	87,302	-	-3.73%	-	-
02/12	2,003	2,010	1,995	2,009	-1.37%	5,310	-	-1.62%	-	-
02/10	2,046	2,047	2,032	2,037	-0.29%	1,340	-	-0.29%	-	-
02/09	2,057	2,057	2,043	2,043	+1.9%	8,102	-	0%	-	-
02/06	1,993	2,005	1,985	2,005	-1.38%	75,477	-	-1.81%	-	-
02/05	2,037	2,042	2,028	2,033	-0.2%	1,435	-	-0.54%	-	-
02/04	2,029	2,038	2,028	2,037	-0.44%	2,439	-	-0.34%	-	-
02/03	2,045	2,049	2,037	2,046	+2.4%	7,273	-	+0.1%	-	-
02/02	2,022	2,026	1,994	1,998	-0.3%	3,822	-	-2.2%	-	-
01/30	2,006	2,012	2,001	2,004	-0.4%	3,790	-	-1.96%	-	-
01/29	2,014	2,015	2,003	2,012	+0.05%	5,114	-	-1.61%	-	-
01/28	2,004	2,015	2,004	2,011	-0.84%	48,336	-	-1.61%	-	-
01/27	2,020	2,029	2,015	2,028	+1.1%	37,332	-	-0.73%	-	-
01/26	2,011	2,013	1,995	2,006	-7.51%	83,380	-	-1.71%	-	-
01/23	2,076	2,169	2,060	2,169	+5.44%	4,993	-	+6.32%	-	-
01/22	2,055	2,060	2,053	2,057	+1.28%	6,029	-	+1.18%	-	-
01/21	2,024	2,031	2,024	2,031	-0.68%	6,966	-	-0.05%	-	-
01/20	2,059	2,059	2,041	2,045	-0.05%	54,027	-	+0.69%	-	-
01/19	2,061	2,061	2,039	2,046	-1.49%	11,488	-	+0.84%	-	-
01/16	2,075	2,077	2,072	2,077	-0.1%	2,109	-	+2.42%	-	-
01/15	2,064	2,079	2,062	2,079	-0.05%	65,751	-	+2.67%	-	-
01/14	2,085	2,089	2,077	2,080	-0.19%	6,837	-	+2.87%	-	-
01/13	2,078	2,085	2,070	2,084	+1.66%	7,480	-	+3.22%	-	-
01/09	2,044	2,050	2,044	2,050	+1.03%	7,961	-	+1.69%	-	-
01/08	2,041	2,045	2,029	2,029	-0.54%	6,327	-	+0.79%	-	-
01/07	2,047	2,050	2,040	2,040	+0.25%	4,510	-	+1.39%	-	-
01/06	2,033	2,035	2,031	2,035	+0.2%	312,347	-	+1.24%	-	-
01/05	2,028	2,033	2,028	2,031	+0.3%	45,369	-	+1.15%	-	-
2025
12/30	2,026	2,031	2,025	2,025	-0.83%	1,176	-	+0.9%	-	-
12/29	2,043	2,043	2,034	2,042	+0.1%	14,663	-	+1.85%	-	-
12/26	2,032	2,042	2,032	2,040	+0.49%	5,646	-	+2%	-	-
12/25	2,029	2,031	2,001	2,030	+0.35%	3,169	-	+1.6%	-	-
12/24	2,029	2,030	2,020	2,023	-0.34%	8,540	-	+1.4%	-	-
12/23	2,030	2,030	2,016	2,030	-0.05%	8,487	-	+1.96%	-	-
12/22	2,031	2,032	2,025	2,031	+2.27%	47,810	-	+2.11%	-	-
12/19	1,983	1,991	1,982	1,986	+0.71%	3,761	-	0%	-	-
12/18	1,968	1,974	1,966	1,972	-0.85%	3,388	-	-0.7%	-	-
12/17	1,980	1,989	1,974	1,989	+0.45%	447	-	+0.05%	-	-
12/16	1,990	1,990	1,974	1,980	-0.8%	5,403	-	-0.4%	-	-
12/15	2,002	2,006	1,996	1,996	-1.19%	10,267	-	+0.45%	-	-
12/12	2,017	2,022	2,016	2,020	+0.8%	5,121	-	+1.66%	-	-
12/11	2,018	2,018	1,998	2,004	-0.64%	5,531	-	+0.96%	-	-
12/10	2,019	2,019	2,012	2,017	+0.3%	7,372	-	+1.66%	-	-
12/09	2,010	2,013	2,007	2,011	+0.05%	1,149	-	+1.46%	-	-
12/08	2,007	2,010	2,001	2,010	+0.5%	8,533	-	+1.46%	-	-
12/05	1,999	2,004	1,996	2,000	-0.1%	45,560	-	+1.01%	-	-
12/04	1,999	2,003	1,998	2,002	0%	1,655	-	+1.16%	-	-
12/03	2,001	2,005	1,999	2,002	+0.6%	9,317	-	+1.26%	-	-
12/02	1,999	1,999	1,990	1,990	-0.05%	120,199	-	+0.71%	-	-
12/01	2,005	2,005	1,985	1,991	-0.7%	43,628	-	+0.86%	-	-
11/28	2,004	2,025	1,995	2,005	+1.21%	17,930	-	+1.73%	-	-
11/27	2,000	2,021	1,981	1,981	-0.55%	36,839	-	+0.66%	-	-
11/26	1,987	1,998	1,985	1,992	+1.12%	5,157	-	+1.37%	-	-

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
最新	2,133 2026/4/23		167,196	+5.91% 2,014

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）
2026/04/23 vs 2025/12/30: 5%（1.05倍）
過去安値 1,041円（2023/05/12）: 105%（2.05倍）
2,133円（4/23）

iFreeETF S&P500(為替ヘッジなし)（2247）の株価チャート

株価

4/23

乖離率

2025/11/26～2026/04/23

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