iFreeETFインドNifty50（233A）の時価総額の推移

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

2026/06/16～2026/11/11

株価＆時価総額の推移

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	1,997	2,014	1,996	2,014	+0.85%	26,131	-	+11.76%	-	-
11/10	1,970	1,997	1,970	1,997	+2.04%	12,925	-	+11.5%	-	-
11/09	2,000	2,000	1,950	1,957	+1.72%	66,580	-	+9.94%	-	-
11/06	1,860	1,930	1,860	1,924	+1.26%	44,731	-	+8.64%	-	-
11/05	1,867	1,902	1,867	1,900	+3.04%	24,474	-	+7.77%	-	-
11/04	1,842	1,850	1,829	1,844	+1.99%	32,058	-	+4.95%	-	-
11/02	1,795	1,808	1,787	1,808	+1.8%	20,720	-	+3.14%	-	-
10/30	1,776	1,780	1,762	1,776	+0.91%	17,313	-	+1.37%	-	-
10/29	1,756	1,768	1,750	1,760	+0.57%	3,560	-	+0.46%	-	-
10/28	1,747	1,754	1,740	1,750	-0.57%	6,464	-	-0.17%	-	-
10/27	1,750	1,761	1,750	1,760	+0.74%	2,874	-	+0.4%	-	-
10/26	1,745	1,748	1,728	1,747	+1.1%	47,714	-	-0.34%	-	-
10/23	1,755	1,763	1,728	1,728	-1.54%	33,258	-	-1.43%	-	-
10/22	1,784	1,784	1,754	1,755	-1.29%	51,399	-	+0.06%	-	-
10/21	1,801	1,804	1,778	1,778	-0.11%	27,676	-	+1.37%	-	-
10/20	1,751	1,786	1,751	1,780	-0.39%	44,992	-	+1.54%	-	-
10/19	1,800	1,803	1,787	1,787	-0.17%	45,120	-	+2%	-	-
10/16	1,810	1,810	1,786	1,790	+0.45%	19,262	-	+2.11%	-	-
10/15	1,760	1,784	1,742	1,782	+0.39%	25,491	-	+1.6%	-	-
10/14	1,759	1,775	1,759	1,775	+1.78%	7,570	-	+1.02%	-	-
10/13	1,733	1,750	1,724	1,744	+1.22%	18,232	-	-0.91%	-	-
10/09	1,704	1,723	1,698	1,723	+0.82%	6,329	-	-2.38%	-	-
10/08	1,731	1,731	1,709	1,709	-1.38%	9,875	-	-3.56%	-	-
10/07	1,764	1,764	1,733	1,733	-0.4%	8,614	-	-2.59%	-	-
10/06	1,729	1,740	1,727	1,740	+1.16%	17,488	-	-2.58%	-	-
10/05	1,731	1,737	1,720	1,720	-0.41%	15,868	-	-4.02%	-	-
10/02	1,726	1,731	1,724	1,727	-0.4%	10,944	-	-4%	-	-
10/01	1,735	1,737	1,729	1,734	+0.41%	17,815	-	-3.93%	-	-
09/30	1,762	1,762	1,724	1,727	-0.63%	18,198	-	-4.64%	-	-
09/29	1,744	1,747	1,727	1,738	-0.86%	11,810	-	-4.35%	-	-
09/28	1,777	1,788	1,751	1,753	-1.35%	24,622	-	-3.84%	-	-
09/25	1,784	1,785	1,777	1,777	-0.62%	5,943	-	-2.79%	-	-
09/24	1,791	1,792	1,781	1,788	+0.51%	3,845	-	-2.4%	-	-
09/18	1,760	1,784	1,760	1,779	+1.19%	13,894	-	-3.1%	-	-
09/17	1,750	1,765	1,749	1,758	+0.69%	3,528	-	-4.51%	-	-
09/16	1,747	1,756	1,744	1,746	-0.4%	23,190	-	-5.47%	-	-
09/15	1,763	1,771	1,752	1,753	-0.51%	14,428	-	-5.4%	-	-
09/14	1,754	1,763	1,752	1,762	+0.86%	23,659	-	-5.27%	-	-
09/11	1,754	1,754	1,743	1,747	-0.4%	39,094	-	-6.43%	-	-
09/10	1,744	1,758	1,743	1,754	-0.62%	45,385	-	-6.4%	-	-
09/09	1,782	1,785	1,758	1,765	-1.34%	46,898	-	-6.12%	-	-
09/08	1,809	1,809	1,785	1,789	-1.97%	28,717	-	-5.09%	-	-
09/07	1,849	1,849	1,825	1,825	-1.19%	38,756	-	-3.39%	-	-
09/04	1,850	1,852	1,833	1,847	-0.38%	39,647	-	-2.43%	-	-
09/03	1,876	1,878	1,854	1,854	-0.86%	11,884	-	-2.27%	-	-
09/02	1,885	1,895	1,870	1,870	-1.68%	60,092	-	-1.58%	-	-
09/01	1,900	1,907	1,893	1,902	+0.9%	44,326	-	0%	-	-
08/31	1,900	1,900	1,884	1,885	-0.68%	4,462	-	-0.89%	-	-
08/28	1,897	1,898	1,885	1,898	+0.32%	19,349	-	-0.21%	-	-
08/27	1,905	1,905	1,892	1,892	-0.16%	11,069	-	-0.47%	-	-
08/26	1,909	1,915	1,895	1,895	+0.26%	29,991	-	-0.32%	-	-
08/25	1,890	1,890	1,877	1,890	+0.69%	15,262	-	-0.58%	-	-
08/24	1,892	1,894	1,877	1,877	-0.58%	30,468	-	-1.31%	-	-
08/21	1,882	1,891	1,882	1,888	+0.43%	1,519	-	-0.74%	-	-
08/20	1,877	1,882	1,876	1,880	+0.43%	26,510	-	-1.21%	-	-
08/19	1,888	1,888	1,872	1,872	-1%	11,145	-	-1.63%	-	-
08/18	1,896	1,899	1,890	1,891	0%	18,147	-	-0.68%	-	-
08/17	1,908	1,910	1,890	1,891	-0.68%	30,863	-	-0.68%	-	-
08/14	1,900	1,913	1,899	1,904	-0.05%	31,535	-	-0.05%	-	-
08/13	1,909	1,913	1,899	1,905	+0.26%	37,904	-	0%	-	-
08/12	1,922	1,922	1,900	1,900	-0.99%	23,800	-	-0.37%	-	-
08/10	1,910	1,921	1,908	1,919	-0.21%	37,994	-	+0.58%	-	-
08/07	1,930	1,930	1,917	1,923	-0.16%	21,240	-	+0.79%	-	-
08/06	1,907	1,926	1,907	1,926	+1.16%	30,360	-	+0.94%	-	-
08/05	1,912	1,917	1,903	1,904	+0.42%	3,301	-	-0.21%	-	-
08/04	1,912	1,912	1,892	1,896	+0.11%	5,447	-	-0.63%	-	-
08/03	1,896	1,896	1,860	1,894	-1.35%	11,313	-	-0.79%	-	-
07/31	1,930	1,930	1,918	1,920	-0.88%	2,302	-	+0.52%	-	-
07/30	1,948	1,948	1,930	1,937	-0.26%	17,376	-	+1.36%	-	-
07/29	1,920	1,942	1,920	1,942	+1.15%	9,496	-	+1.68%	-	-
07/28	1,915	1,926	1,906	1,920	+0.73%	67,080	-	+0.58%	-	-
07/27	1,898	1,906	1,884	1,906	+1.71%	22,744	-	-0.16%	-	-
07/24	1,868	1,879	1,864	1,874	-0.58%	11,054	-	-1.83%	-	-
07/23	1,894	1,894	1,881	1,885	-0.16%	10,910	-	-1.31%	-	-
07/22	1,903	1,911	1,888	1,888	-0.63%	10,526	-	-1.2%	-	-
07/21	1,896	1,906	1,890	1,900	+0.21%	15,482	-	-0.58%	-	-
07/17	1,887	1,900	1,885	1,896	+0.26%	6,544	-	-0.78%	-	-
07/16	1,886	1,899	1,886	1,891	-0.73%	8,626	-	-0.89%	-	-
07/15	1,899	1,905	1,886	1,905	+0.9%	2,553	-	0%	-	-
07/14	1,896	1,900	1,888	1,888	-0.37%	2,427	-	-0.79%	-	-
07/13	1,906	1,906	1,889	1,895	-0.32%	17,309	-	-0.21%	-	-
07/10	1,925	1,925	1,901	1,901	+0.05%	2,522	-	+0.26%	-	-
07/09	1,936	1,936	1,895	1,900	-1.09%	6,193	-	+0.32%	-	-
07/08	1,927	1,929	1,916	1,921	-1.13%	12,285	-	+1.59%	-	-
07/07	1,945	1,949	1,930	1,943	+0.36%	16,048	-	+3.02%	-	-
07/06	1,935	1,936	1,925	1,936	+1.04%	4,671	-	+2.87%	-	-
07/03	1,939	1,939	1,916	1,916	-0.16%	3,878	-	+2.02%	-	-
07/02	1,939	1,939	1,917	1,919	-0.31%	2,397	-	+2.35%	-	-
07/01	1,938	1,938	1,918	1,925	+0.57%	1,113	-	+2.83%	-	-
06/30	1,916	1,921	1,908	1,914	-0.1%	8,635	-	+2.41%	-	-
06/29	1,926	1,930	1,916	1,916	+0.37%	2,257	-	+2.62%	-	-
06/26	1,930	1,932	1,909	1,909	-1.85%	6,382	-	+2.36%	-	-
06/25	1,939	1,945	1,929	1,945	+1.73%	5,003	-	+4.51%	-	-
06/24	1,915	1,916	1,894	1,912	-0.16%	7,469	-	+3.02%	-	-
06/23	1,944	1,944	1,910	1,915	-0.52%	12,265	-	+3.4%	-	-
06/22	1,909	1,926	1,906	1,925	+1.05%	8,273	-	+4.17%	-	-
06/19	1,909	1,918	1,901	1,905	-0.21%	13,786	-	+3.36%	-	-
06/18	1,912	1,917	1,898	1,909	+0.63%	5,736	-	+3.75%	-	-
06/17	1,900	1,906	1,896	1,897	-0.05%	2,411	-	+3.32%	-	-
06/16	1,900	1,900	1,881	1,898	+0.64%	21,342	-	+3.6%	-	-

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
2025年 3月期	2,160 9/27	1,694 4/7	277,134 5/12
最新	2,014 2026/11/11		26,131

iFreeETFインドNifty50（233A）の時価総額の推移

2026/06/16～2026/11/11

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート