ROA

iFreeETF S&P500ダブルインバース（2249）の株価チャート

株価

4/23

前日 (4/22): 10,915
始値: 10,815
高値: 11,000
安値: 10,815
終値 -0.27%: 10,885
出来高 +100.57%: 24,281

乖離率

株価（5日） 移動平均値: -0.51%
10,941
株価（25日） 移動平均値: -10.75%
12,196
出来高（5日） 移動平均値: +87.47%
12,952

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	10,815	11,000	10,815	10,885	-0.27%	24,281	-	-10.75%	-	-
04/22	10,850	10,940	10,850	10,915	+0.74%	12,106	-	-10.85%	-	-
04/21	10,950	10,950	10,830	10,835	-1.37%	4,892	-	-11.94%	-	-
04/20	11,060	11,060	10,950	10,985	-0.9%	16,274	-	-11.18%	-	-
04/17	11,110	11,110	11,085	11,085	-0.23%	7,205	-	-10.78%	-	-
04/16	11,160	11,160	11,100	11,110	-1.94%	3,550	-	-10.91%	-	-
04/15	11,330	11,350	11,305	11,330	-2.5%	9,990	-	-9.4%	-	-
04/14	11,605	11,625	11,600	11,620	-3.13%	7,522	-	-7.28%	-	-
04/13	12,090	12,125	11,990	11,995	+1.31%	12,333	-	-4.57%	-	-
04/10	11,835	11,865	11,800	11,840	-1.5%	4,319	-	-5.76%	-	-
04/09	12,005	12,030	11,985	12,020	+0.63%	6,188	-	-4.33%	-	-
04/08	12,055	12,100	11,920	11,945	-6.09%	10,512	-	-4.94%	-	-
04/07	12,600	12,770	12,600	12,720	-0.24%	3,816	-	+1.24%	-	-
04/06	12,925	12,925	12,665	12,750	-0.31%	9,901	-	+1.73%	-	-
04/03	12,695	12,790	12,685	12,790	-2.33%	5,629	-	+2.39%	-	-
04/02	12,780	13,110	12,695	13,095	+2.63%	27,253	-	+5.27%	-	-
04/01	12,855	12,890	12,760	12,760	-5.55%	31,770	-	+3.05%	-	-
03/31	13,770	13,845	13,425	13,510	-0.37%	25,501	-	+9.45%	-	-
03/30	13,795	13,800	13,550	13,560	+4.31%	50,796	-	+10.51%	-	-
03/27	13,045	13,115	12,985	13,000	+1.44%	9,391	-	+6.6%	-	-
03/26	12,770	12,830	12,690	12,815	+0.75%	10,112	-	+5.51%	-	-
03/25	12,625	12,720	12,595	12,720	-0.82%	17,201	-	+5.02%	-	-
03/24	12,750	12,935	12,740	12,825	-2.66%	16,287	-	+6.19%	-	-
03/23	13,110	13,185	13,040	13,175	+4.52%	28,242	-	+9.42%	-	-
03/19	12,625	12,630	12,530	12,605	+4.3%	26,108	-	+5.29%	-	-
03/18	12,315	12,315	12,085	12,085	-2.7%	7,773	-	+1.34%	-	-
03/17	12,310	12,455	12,310	12,420	-0.16%	4,093	-	+4.34%	-	-
03/16	12,525	12,525	12,405	12,440	+0.4%	11,321	-	+4.65%	-	-
03/13	12,415	12,425	12,290	12,390	+1.06%	15,965	-	+4.49%	-	-
03/12	12,190	12,315	12,190	12,260	+2.42%	8,112	-	+3.69%	-	-
03/11	11,995	11,995	11,900	11,970	-0.42%	8,256	-	+1.56%	-	-
03/10	12,085	12,115	12,000	12,020	-4.15%	21,333	-	+2.04%	-	-
03/09	12,570	12,755	12,520	12,540	+5.78%	21,430	-	+6.61%	-	-
03/06	11,965	11,965	11,830	11,855	+0.21%	6,043	-	+1.21%	-	-
03/05	11,765	11,850	11,660	11,830	-1.95%	14,617	-	+1.2%	-	-
03/04	11,970	12,100	11,895	12,065	+1.47%	21,360	-	+3.38%	-	-
03/03	11,740	11,915	11,730	11,890	-0.59%	14,481	-	+2.03%	-	-
03/02	11,950	11,975	11,820	11,960	+2.31%	21,758	-	+2.76%	-	-
02/27	11,790	11,790	11,640	11,690	+1.56%	5,395	-	+0.53%	-	-
02/26	11,500	11,530	11,485	11,510	-1.16%	10,448	-	-1.08%	-	-
02/25	11,665	11,680	11,615	11,645	-1.4%	3,848	-	-0.02%	-	-
02/24	11,825	11,835	11,770	11,810	+1.11%	6,083	-	+1.38%	-	-
02/20	11,765	11,765	11,680	11,680	+0.09%	9,929	-	+0.4%	-	-
02/19	11,685	11,720	11,670	11,670	-0.98%	5,545	-	+0.38%	-	-
02/18	11,850	11,865	11,770	11,785	-1.5%	4,794	-	+1.44%	-	-
02/17	11,855	12,000	11,810	11,965	+1.14%	10,507	-	+3.12%	-	-
02/16	11,820	11,835	11,790	11,830	-0.84%	5,783	-	+2.11%	-	-
02/13	11,800	11,930	11,800	11,930	+4.24%	7,367	-	+3.04%	-	-
02/12	11,475	11,515	11,425	11,445	0%	1,392	-	-0.99%	-	-
02/10	11,445	11,455	11,415	11,445	-0.74%	5,753	-	-1.04%	-	-
02/09	11,440	11,530	11,435	11,530	-4.12%	11,592	-	-0.4%	-	-
02/06	12,190	12,230	12,015	12,025	+2.73%	70,232	-	+3.86%	-	-
02/05	11,650	11,745	11,610	11,705	+1.39%	5,069	-	+1.28%	-	-
02/04	11,535	11,605	11,535	11,545	+2.03%	5,721	-	-0.03%	-	-
02/03	11,335	11,355	11,305	11,315	-4.15%	8,858	-	-2.01%	-	-
02/02	11,570	11,825	11,505	11,805	+2.03%	15,072	-	+2.14%	-	-
01/30	11,410	11,570	11,410	11,570	+2.21%	6,897	-	+0.15%	-	-
01/29	11,335	11,435	11,310	11,320	+0.35%	1,403	-	-2.08%	-	-
01/28	11,375	11,380	11,260	11,280	-0.79%	3,320	-	-2.67%	-	-
01/27	11,450	11,460	11,370	11,370	-2.02%	3,415	-	-2.19%	-	-
01/26	11,675	11,675	11,595	11,605	+0.65%	5,403	-	-0.36%	-	-
01/23	11,595	11,595	11,515	11,530	-1.37%	3,919	-	-1.13%	-	-
01/22	11,640	11,690	11,610	11,690	-1.68%	12,612	-	+0.15%	-	-
01/21	11,990	11,990	11,890	11,890	+0.76%	8,022	-	+1.92%	-	-
01/20	11,730	11,800	11,700	11,800	+0.94%	3,901	-	+1.17%	-	-
01/19	11,625	11,700	11,625	11,690	+2.45%	2,364	-	+0.24%	-	-
01/16	11,455	11,460	11,405	11,410	-0.78%	4,478	-	-2.19%	-	-
01/15	11,530	11,565	11,495	11,500	+0.22%	5,690	-	-1.48%	-	-
01/14	11,400	11,480	11,400	11,475	+0.7%	5,121	-	-1.76%	-	-
01/13	11,375	11,420	11,305	11,395	-1.43%	1,850	-	-2.52%	-	-
01/09	11,550	11,575	11,530	11,560	-0.6%	3,840	-	-1.24%	-	-
01/08	11,550	11,640	11,530	11,630	+1.44%	4,744	-	-0.74%	-	-
01/07	11,485	11,485	11,450	11,465	-0.86%	1,424	-	-2.24%	-	-
01/06	11,625	11,625	11,550	11,565	-1.36%	5,958	-	-1.5%	-	-
01/05	11,735	11,750	11,715	11,725	+1.25%	7,925	-	-0.23%	-	-
2025
12/30	11,585	11,595	11,570	11,580	+0.61%	6,057	-	-1.53%	-	-
12/29	11,485	11,525	11,480	11,510	+0.09%	819	-	-2.35%	-	-
12/26	11,430	11,500	11,430	11,500	+0.09%	12,131	-	-2.86%	-	-
12/25	11,560	11,595	11,450	11,490	-0.82%	1,610	-	-3.15%	-	-
12/24	11,570	11,585	11,560	11,585	-0.94%	4,440	-	-2.71%	-	-
12/23	11,660	11,695	11,645	11,695	-0.51%	4,444	-	-2.08%	-	-
12/22	11,735	11,760	11,735	11,755	-2.2%	3,638	-	-1.69%	-	-
12/19	12,120	12,120	11,945	12,020	-1.31%	18,782	-	+0.4%	-	-
12/18	12,175	12,220	12,155	12,180	+2.14%	33,719	-	+1.86%	-	-
12/17	11,930	11,995	11,910	11,925	-0.58%	20,646	-	-0.11%	-	-
12/16	11,825	12,000	11,825	11,995	+2%	30,972	-	+0.51%	-	-
12/15	11,820	11,825	11,755	11,760	+1.82%	1,362	-	-1.45%	-	-
12/12	11,575	11,600	11,550	11,550	-2.41%	3,048	-	-3.33%	-	-
12/11	11,635	11,840	11,635	11,835	+0.59%	3,004	-	-1.07%	-	-
12/10	11,780	11,795	11,760	11,765	+0.17%	9,635	-	-1.71%	-	-
12/09	11,675	11,745	11,675	11,745	+0.99%	986	-	-1.94%	-	-
12/08	11,660	11,685	11,630	11,630	-0.34%	1,080	-	-2.86%	-	-
12/05	11,720	11,725	11,655	11,670	-0.43%	792	-	-2.53%	-	-
12/04	11,735	11,735	11,705	11,720	-0.34%	723	-	-2.06%	-	-
12/03	11,770	11,790	11,735	11,760	-1.01%	3,280	-	-1.71%	-	-
12/02	11,815	11,885	11,815	11,880	-0.04%	2,669	-	-0.68%	-	-
12/01	11,700	11,925	11,700	11,885	+0.76%	2,254	-	-0.69%	-	-
11/28	11,855	11,855	11,795	11,795	-0.42%	1,546	-	-1.55%	-	-
11/27	11,835	11,845	11,805	11,845	-0.75%	1,705	-	-1.23%	-	-
11/26	12,000	12,015	11,925	11,935	-2.53%	5,679	-	-0.57%	-	-

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	33,310 5/15	26,740 8/1	11,797 5/19	+9.5% 10/4	-8.49% 6/16
2024年 3月期	33,400 10/30	17,605 9/26	25,710 4/19	+12.1% 8/5	-9.67% 11/21
2025年 3月期	25,085 4/7	12,340 9/24	84,733 4/10	+30.55% 4/7	-16.72% 5/14
最新	10,885 2026/4/23		24,281	-10.75% 12,196

年間値上がり率

2024/12/30 vs 2023/12/29: -34%（0.66倍）
2025/12/30 vs 2024/12/30: -30%（0.7倍）
2026/04/23 vs 2025/12/30: -6%（0.94倍）

iFreeETF S&P500ダブルインバース（2249）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