iFreeETF S&P500ダブルインバース（2249）の株価チャート

上場企業の財務・開示データで投資判断を、もっと確かに。無料でIRBANKに登録する

株価

11/11

前日 (11/10): 9,644
始値: 9,700
高値: 9,741
安値: 9,655
終値 +0.17%: 9,660
出来高 -51.69%: 3,478

乖離率

株価（5日） 移動平均値: -1.57%
9,814
株価（25日） 移動平均値: +2.37%
9,436
出来高（5日） 移動平均値: -37.29%
5,546

2026/06/16～2026/11/11

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
11/11	9,700	9,741	9,655	9,660	+0.17%	3,478	-	+2.37%	-	-
11/10	9,678	9,704	9,644	9,644	-4.51%	7,199	-	+2.36%	-	-
11/09	10,140	10,200	10,035	10,100	-1.22%	1,826	-	+7.31%	-	-
11/06	10,225	10,265	10,020	10,225	+8.29%	7,340	-	+8.99%	-	-
11/05	9,395	9,463	9,378	9,442	-3.5%	7,888	-	+1.01%	-	-
11/04	9,620	9,967	9,620	9,784	+2.01%	9,343	-	+4.69%	-	-
11/02	9,597	9,607	9,566	9,591	+1.13%	5,436	-	+2.82%	-	-
10/30	9,445	9,540	9,441	9,484	+1.9%	3,680	-	+1.79%	-	-
10/29	9,370	9,371	9,306	9,307	-0.25%	7,451	-	-0.08%	-	-
10/28	9,321	9,332	9,311	9,330	-1.11%	626	-	+0.11%	-	-
10/27	9,485	9,485	9,396	9,435	-1.1%	837	-	+1.13%	-	-
10/26	9,550	9,581	9,514	9,540	+0.73%	3,524	-	+2.19%	-	-
10/23	9,537	9,537	9,443	9,471	+0.79%	1,261	-	+1.42%	-	-
10/22	9,335	9,397	9,303	9,397	+0.92%	1,189	-	+0.6%	-	-
10/21	9,295	9,311	9,277	9,311	-0.67%	1,079	-	-0.39%	-	-
10/20	9,400	9,414	9,357	9,374	+0.51%	6,362	-	+0.24%	-	-
10/19	9,400	9,400	9,314	9,326	+0.7%	635	-	-0.29%	-	-
10/16	9,257	9,301	9,231	9,261	-1.39%	2,389	-	-1.02%	-	-
10/15	9,372	9,414	9,364	9,392	+3.15%	5,418	-	+0.35%	-	-
10/14	9,142	9,142	9,078	9,105	-0.42%	1,863	-	-2.64%	-	-
10/13	9,175	9,175	9,130	9,143	-0.25%	1,022	-	-2.38%	-	-
10/09	9,199	9,200	9,154	9,166	-0.1%	431	-	-2.3%	-	-
10/08	9,129	9,175	9,119	9,175	+1.04%	721	-	-2.31%	-	-
10/07	9,064	9,084	9,059	9,081	-0.84%	1,183	-	-3.38%	-	-
10/06	9,163	9,181	9,149	9,158	-1.72%	689	-	-2.66%	-	-
10/05	9,304	9,318	9,266	9,318	-0.68%	319	-	-1.04%	-	-
10/02	9,458	9,458	9,365	9,382	+0.41%	815	-	-0.41%	-	-
10/01	9,375	9,415	9,331	9,344	-0.36%	391	-	-0.84%	-	-
09/30	9,354	9,392	9,354	9,378	-0.21%	1,217	-	-0.52%	-	-
09/29	9,260	9,451	9,260	9,398	+0.72%	613	-	-0.34%	-	-
09/28	9,289	9,331	9,278	9,331	+0.12%	2,127	-	-1.01%	-	-
09/25	9,360	9,375	9,309	9,320	-0.96%	502	-	-1.15%	-	-
09/24	9,329	9,410	9,329	9,410	-0.35%	3,964	-	-0.18%	-	-
09/18	9,529	9,529	9,441	9,443	-1.58%	373	-	+0.29%	-	-
09/17	9,675	9,975	9,595	9,595	+0.1%	1,080	-	+2.05%	-	-
09/16	9,650	9,650	9,575	9,585	-0.06%	1,135	-	+2.11%	-	-
09/15	9,520	9,607	9,516	9,591	+0.43%	803	-	+2.31%	-	-
09/14	9,625	9,625	9,513	9,550	+0.13%	904	-	+2.05%	-	-
09/11	9,597	9,602	9,534	9,538	+0.96%	1,151	-	+2.03%	-	-
09/10	9,499	9,499	9,441	9,447	+0.52%	8,531	-	+1.19%	-	-
09/09	9,437	9,437	9,382	9,398	+0.04%	334	-	+0.78%	-	-
09/08	9,438	9,438	9,330	9,394	+0.61%	186	-	+0.69%	-	-
09/07	9,325	9,356	9,325	9,337	+1.23%	216	-	-0.07%	-	-
09/04	9,297	9,297	9,224	9,224	-2.36%	1,492	-	-1.52%	-	-
09/03	9,430	9,478	9,421	9,447	-1.09%	1,221	-	+0.41%	-	-
09/02	9,486	9,551	9,486	9,551	+1.68%	2,352	-	+1.27%	-	-
09/01	9,403	9,403	9,363	9,393	+0.29%	1,216	-	-0.65%	-	-
08/31	9,411	9,415	9,359	9,366	+0.66%	1,834	-	-1.14%	-	-
08/28	9,309	9,319	9,263	9,305	-0.6%	1,071	-	-2.07%	-	-
08/27	9,327	9,363	9,298	9,361	-0.74%	2,007	-	-1.72%	-	-
08/26	9,421	9,449	9,421	9,431	+0.05%	133	-	-1.19%	-	-
08/25	9,472	9,484	9,423	9,426	-0.31%	3,386	-	-1.43%	-	-
08/24	9,460	9,460	9,382	9,455	-0.08%	469	-	-1.32%	-	-
08/21	9,400	9,477	9,400	9,463	+1.77%	688	-	-1.3%	-	-
08/20	9,365	9,365	9,283	9,298	-0.77%	697	-	-3.11%	-	-
08/19	9,388	9,390	9,351	9,370	+0.67%	2,016	-	-2.54%	-	-
08/18	9,223	9,319	9,223	9,308	+2.13%	11,236	-	-3.33%	-	-
08/17	9,129	9,132	9,110	9,114	+0.08%	179	-	-5.52%	-	-
08/14	9,138	9,138	9,086	9,107	-1.12%	599	-	-5.86%	-	-
08/13	9,200	9,234	9,200	9,210	-0.55%	3,229	-	-5.08%	-	-
08/12	9,271	9,271	9,254	9,261	+0.76%	303	-	-4.77%	-	-
08/10	9,204	9,244	9,171	9,191	-1.19%	18,070	-	-5.7%	-	-
08/07	9,275	9,330	9,275	9,302	+0.63%	6,471	-	-4.8%	-	-
08/06	9,240	9,269	9,231	9,244	+0.84%	17,185	-	-5.61%	-	-
08/05	9,202	9,202	9,151	9,167	-3.82%	5,763	-	-6.63%	-	-
08/04	9,555	9,574	9,525	9,531	-2.24%	26,701	-	-3.23%	-	-
08/03	9,865	10,000	9,738	9,749	-1.36%	5,877	-	-1.23%	-	-
07/31	9,975	9,975	9,881	9,883	-3.82%	2,728	-	-0.09%	-	-
07/30	10,245	10,285	10,200	10,275	+2.54%	8,654	-	+3.82%	-	-
07/29	10,020	10,075	9,925	10,020	-1.09%	2,782	-	+1.32%	-	-
07/28	10,060	10,130	10,060	10,130	+2.48%	3,018	-	+2.41%	-	-
07/27	9,980	9,980	9,866	9,885	-1.84%	3,406	-	+0.06%	-	-
07/24	10,045	10,090	10,035	10,070	+2.09%	1,477	-	+1.94%	-	-
07/23	9,844	9,864	9,798	9,864	+0.01%	404	-	-0.04%	-	-
07/22	9,855	9,863	9,802	9,863	-0.17%	854	-	+0.01%	-	-
07/21	9,956	9,986	9,867	9,880	+0.02%	8,315	-	+0.27%	-	-
07/17	9,717	9,920	9,717	9,878	+2.52%	11,933	-	+0.31%	-	-
07/16	9,618	9,649	9,600	9,635	-0.22%	4,291	-	-2.24%	-	-
07/15	9,698	9,698	9,650	9,656	-1.12%	1,244	-	-2.32%	-	-
07/14	9,798	9,836	9,741	9,765	+0.41%	1,414	-	-1.42%	-	-
07/13	9,720	9,740	9,645	9,725	-0.11%	3,930	-	-1.93%	-	-
07/10	9,743	9,743	9,720	9,736	-0.78%	569	-	-1.95%	-	-
07/09	9,869	9,869	9,804	9,813	-0.26%	4,079	-	-1.17%	-	-
07/08	9,867	9,867	9,783	9,839	+0.78%	1,913	-	-0.87%	-	-
07/07	9,700	9,773	9,700	9,763	-0.5%	631	-	-1.52%	-	-
07/06	9,745	9,834	9,745	9,812	+0.32%	3,684	-	-0.96%	-	-
07/03	9,850	9,868	9,781	9,781	-0.75%	1,191	-	-1.16%	-	-
07/02	9,906	9,906	9,795	9,855	-0.22%	2,445	-	-0.35%	-	-
07/01	9,899	9,899	9,815	9,877	-0.56%	8,336	-	-0.1%	-	-
06/30	9,953	9,988	9,908	9,933	-1.41%	5,021	-	+0.52%	-	-
06/29	10,090	10,155	10,075	10,075	-1.95%	456	-	+2.03%	-	-
06/26	10,095	10,335	10,095	10,275	+2.65%	6,299	-	+4.22%	-	-
06/25	10,025	10,070	10,005	10,010	-0.84%	947	-	+1.69%	-	-
06/24	10,100	10,120	10,060	10,095	+0.2%	3,512	-	+2.56%	-	-
06/23	9,807	10,075	9,807	10,075	+2.75%	3,388	-	+2.33%	-	-
06/22	9,862	9,907	9,805	9,805	-0.62%	3,749	-	-0.43%	-	-
06/19	9,780	9,899	9,780	9,866	+0.32%	1,077	-	+0.04%	-	-
06/18	9,836	9,855	9,806	9,835	+1.48%	896	-	-0.31%	-	-
06/17	9,734	9,734	9,687	9,692	+0.38%	513	-	-1.79%	-	-
06/16	9,652	9,675	9,647	9,655	-0.83%	330	-	-2.3%	-	-

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	9,660 2026/11/11		3,478	+2.37% 9,436

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）
2026/11/11 vs 2025/12/30: -17%（0.83倍）

iFreeETF S&P500ダブルインバース（2249）の株価チャート

株価

11/11

乖離率

2026/06/16～2026/11/11

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