iFreeETF S&P500(為替ヘッジあり)（2248）の株価チャート

株価

7/17

前日 (7/16): 2,732
始値: 2,721
高値: 2,721
安値: 2,693
終値 -1.43%: 2,693
出来高 -33.54%: 1,867

乖離率

株価（5日） 移動平均値: -0.85%
2,716
株価（25日） 移動平均値: -0.26%
2,700
出来高（5日） 移動平均値: +2.08%
1,829

2026/02/20～2026/07/17

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
07/17	2,721	2,721	2,693	2,693	-1.43%	1,867	-	-0.26%	-	-
07/16	2,730	2,734	2,728	2,732	+0.15%	2,809	-	+1.22%	-	-
07/15	2,722	2,728	2,722	2,728	+0.59%	1,274	-	+1.22%	-	-
07/14	2,706	2,715	2,703	2,712	-0.11%	2,022	-	+0.71%	-	-
07/13	2,720	2,729	2,715	2,715	-0.11%	1,171	-	+0.85%	-	-
07/10	2,716	2,719	2,715	2,718	+0.74%	4,249	-	+1.04%	-	-
07/09	2,707	2,707	2,697	2,698	-0.26%	2,922	-	+0.3%	-	-
07/08	2,701	2,708	2,699	2,705	-0.22%	613	-	+0.52%	-	-
07/07	2,724	2,724	2,710	2,711	-0.07%	1,489	-	+0.67%	-	-
07/06	2,722	2,722	2,705	2,713	+0.11%	1,946	-	+0.71%	-	-
07/03	2,698	2,710	2,698	2,710	+0.48%	1,663	-	+0.52%	-	-
07/02	2,696	2,706	2,692	2,697	+0.15%	95,198	-	0%	-	-
07/01	2,708	2,708	2,692	2,693	+0.07%	2,318	-	-0.19%	-	-
06/30	2,687	2,691	2,671	2,691	+0.94%	738,910	-	-0.3%	-	-
06/29	2,664	2,667	2,657	2,666	+1.02%	678	-	-1.26%	-	-
06/26	2,660	2,660	2,637	2,639	-1.38%	44,701	-	-2.33%	-	-
06/25	2,673	2,676	2,666	2,676	+0.41%	17,253	-	-1.07%	-	-
06/24	2,669	2,669	2,662	2,665	-0.15%	3,694	-	-1.48%	-	-
06/23	2,695	2,698	2,669	2,669	-1.26%	7,383	-	-1.33%	-	-
06/22	2,690	2,704	2,690	2,703	+0.11%	85,162	-	-0.11%	-	-
06/19	2,728	2,728	2,678	2,700	-0.07%	15,677	-	-0.15%	-	-
06/18	2,706	2,707	2,700	2,702	-0.73%	42,166	-	-0.07%	-	-
06/17	2,715	2,724	2,715	2,722	-0.22%	47,562	-	+0.7%	-	-
06/16	2,728	2,729	2,725	2,728	+0.48%	31,571	-	+0.96%	-	-
06/15	2,706	2,717	2,706	2,715	+1.65%	5,860	-	+0.56%	-	-
06/12	2,677	2,680	2,671	2,671	+1.25%	26,371	-	-1%	-	-
06/11	2,627	2,638	2,618	2,638	-0.75%	4,612	-	-2.22%	-	-
06/10	2,658	2,668	2,658	2,658	-1.08%	2,762	-	-1.48%	-	-
06/09	2,669	2,687	2,668	2,687	+0.67%	4,382	-	-0.37%	-	-
06/08	2,678	2,679	2,667	2,669	-2.16%	3,067	-	-0.85%	-	-
06/05	2,722	2,734	2,722	2,728	+0.15%	5,509	-	+1.41%	-	-
06/04	2,721	2,725	2,720	2,724	-0.91%	2,093	-	+1.49%	-	-
06/03	2,746	2,753	2,746	2,749	+0.29%	6,797	-	+2.61%	-	-
06/02	2,744	2,744	2,735	2,741	-0.29%	29,887	-	+2.58%	-	-
06/01	2,745	2,751	2,744	2,749	+0.37%	2,015	-	+3.15%	-	-
05/29	2,744	2,744	2,733	2,739	+0.81%	4,168	-	+3.05%	-	-
05/28	2,715	2,726	2,709	2,717	-0.18%	945	-	+2.45%	-	-
05/27	2,729	2,729	2,721	2,722	+0.04%	63,576	-	+2.91%	-	-
05/26	2,724	2,724	2,718	2,721	-0.26%	30,157	-	+3.15%	-	-
05/25	2,716	2,728	2,716	2,728	+0.92%	3,119	-	+3.69%	-	-
05/22	2,699	2,705	2,698	2,703	+0.6%	2,384	-	+3.13%	-	-
05/21	2,676	2,689	2,676	2,687	+0.86%	30,333	-	+2.87%	-	-
05/20	2,663	2,664	2,653	2,664	-0.34%	3,929	-	+2.34%	-	-
05/19	2,694	2,694	2,668	2,673	+0.41%	16,036	-	+3.01%	-	-
05/18	2,660	2,671	2,660	2,662	-1.15%	2,507	-	+2.94%	-	-
05/15	2,711	2,713	2,690	2,693	-0.19%	40,347	-	+4.54%	-	-
05/14	2,693	2,699	2,693	2,698	+0.6%	4,256	-	+5.27%	-	-
05/13	2,674	2,682	2,672	2,682	+0.41%	6,758	-	+5.14%	-	-
05/12	2,681	2,681	2,671	2,671	-0.04%	7,655	-	+5.24%	-	-
05/11	2,674	2,674	2,668	2,672	+0.34%	1,082	-	+5.78%	-	-
05/08	2,669	2,669	2,655	2,663	+0.04%	102	-	+6.01%	-	-
05/07	2,656	2,667	2,656	2,662	+1.8%	22,264	-	+6.57%	-	-
05/01	2,610	2,618	2,610	2,615	+1.4%	1,077	-	+5.19%	-	-
04/30	2,597	2,600	2,579	2,579	-0.73%	28,285	-	+4.12%	-	-
04/28	2,605	2,606	2,598	2,598	+0.15%	19,613	-	+5.18%	-	-
04/27	2,589	2,601	2,589	2,594	+0.5%	11,612	-	+5.4%	-	-
04/24	2,580	2,585	2,578	2,581	+0.16%	790	-	+5.3%	-	-
04/23	2,589	2,589	2,565	2,577	0%	123,328	-	+5.44%	-	-
04/22	2,584	2,584	2,573	2,577	-0.27%	30,250	-	+5.66%	-	-
04/21	2,581	2,585	2,580	2,584	+0.66%	550	-	+6.21%	-	-
04/20	2,564	2,571	2,563	2,567	+0.39%	596	-	+5.77%	-	-
04/17	2,555	2,557	2,553	2,557	+0.16%	194	-	+5.57%	-	-
04/16	2,544	2,553	2,544	2,553	+1.03%	679	-	+5.63%	-	-
04/15	2,520	2,531	2,520	2,527	+1.2%	112,643	-	+4.68%	-	-
04/14	2,500	2,500	2,497	2,497	+1.71%	20,545	-	+3.52%	-	-
04/13	2,467	2,467	2,446	2,455	-0.77%	11,634	-	+1.91%	-	-
04/10	2,490	2,490	2,472	2,474	+0.65%	4,871	-	+2.61%	-	-
04/09	2,459	2,459	2,455	2,458	-0.24%	663	-	+1.91%	-	-
04/08	2,454	2,465	2,450	2,464	+3.1%	9,904	-	+2.11%	-	-
04/07	2,396	2,401	2,387	2,390	+0.04%	3,476	-	-1.04%	-	-
04/06	2,386	2,394	2,382	2,389	+0.13%	20,905	-	-1.24%	-	-
04/03	2,400	2,400	2,384	2,386	+1.4%	7,557	-	-1.57%	-	-
04/02	2,382	2,391	2,353	2,353	-1.26%	7,967	-	-3.21%	-	-
04/01	2,377	2,384	2,374	2,383	+2.8%	82,185	-	-2.26%	-	-
03/31	2,295	2,324	2,289	2,318	+0.13%	15,879	-	-5.12%	-	-
03/30	2,292	2,315	2,291	2,315	-2.2%	6,616	-	-5.55%	-	-
03/27	2,381	2,381	2,355	2,367	-0.67%	18,596	-	-3.78%	-	-
03/26	2,371	2,396	2,371	2,383	-0.46%	48,936	-	-3.37%	-	-
03/25	2,399	2,406	2,394	2,394	+0.46%	44,214	-	-3.08%	-	-
03/24	2,396	2,396	2,374	2,383	+1.49%	2,806	-	-3.72%	-	-
03/23	2,375	2,375	2,348	2,348	-2.37%	9,775	-	-5.32%	-	-
03/19	2,408	2,411	2,402	2,405	-2.16%	6,466	-	-3.34%	-	-
03/18	2,444	2,458	2,442	2,458	+1.19%	48,895	-	-1.44%	-	-
03/17	2,436	2,436	2,429	2,429	+0.12%	645	-	-2.76%	-	-
03/16	2,437	2,437	2,419	2,426	-0.25%	4,474	-	-2.96%	-	-
03/13	2,428	2,437	2,425	2,432	-0.49%	74,924	-	-2.88%	-	-
03/12	2,446	2,469	2,438	2,444	-1.17%	26,016	-	-2.59%	-	-
03/11	2,465	2,481	2,465	2,473	+0.12%	2,566	-	-1.63%	-	-
03/10	2,467	2,471	2,460	2,470	+2.15%	5,902	-	-1.79%	-	-
03/09	2,409	2,418	2,396	2,418	-3.55%	5,480	-	-3.97%	-	-
03/06	2,503	2,509	2,503	2,507	-0.12%	1,793	-	-0.67%	-	-
03/05	2,488	2,525	2,488	2,510	+1.13%	13,259	-	-0.67%	-	-
03/04	2,502	2,502	2,480	2,482	-0.8%	5,779	-	-1.86%	-	-
03/03	2,520	2,520	2,502	2,502	+0.24%	3,401	-	-1.15%	-	-
03/02	2,495	2,509	2,492	2,496	-1.15%	9,598	-	-1.46%	-	-
02/27	2,524	2,529	2,523	2,525	-0.79%	2,196	-	-0.36%	-	-
02/26	2,537	2,546	2,537	2,545	+0.71%	2,053	-	+0.47%	-	-
02/25	2,528	2,533	2,525	2,527	+0.52%	10,291	-	-0.24%	-	-
02/24	2,511	2,516	2,511	2,514	-0.4%	693	-	-0.75%	-	-
02/20	2,526	2,526	2,519	2,524	-0.08%	291	-	-0.43%	-	-

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	1,904 38,070 8/1	1,720 34,390 5/17	60,840 3,042 8/24	+4.56% 7/20	-4.61% 10/4
2024年 3月期	2,250 45,000 7/11	1,685 33,690 10/30	504,500 25,225 8/5	+4.32% 11/24	-5.47% 8/8
2025年 3月期	2,477 9/24	1,835 4/9	446,960 22,348 11/1	+8.11% 5/14	-13.67% 4/7
最新	2,693 2026/7/17		1,867	-0.26% 2,700

年間値上がり率

2024/12/30 vs 2023/12/29: 18%（1.18倍）
2025/12/30 vs 2024/12/30: 12%（1.12倍）
2026/07/17 vs 2025/12/30: 6%（1.06倍）
過去安値 1,685円（2023/10/30）: 60%（1.6倍）
2,693円（7/17）

iFreeETF S&P500(為替ヘッジあり)（2248）の株価チャート

株価

7/17

乖離率

2026/02/20～2026/07/17

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