iFreeETFインドNifty50（233A）の時価総額の推移

β版IRBANKでは、ROE分解・同業比較・PERバンドがさらに詳しく見られる無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/04/24～2026/09/18

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
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%	-	-
06/15	1,873	1,889	1,870	1,886	+2.61%	11,155	-	+3.17%	-	-
06/12	1,827	1,843	1,827	1,838	+1.16%	8,825	-	+0.66%	-	-
06/11	1,811	1,822	1,810	1,817	-1.2%	7,446	-	-0.55%	-	-
06/10	1,817	1,840	1,814	1,839	+1.83%	19,448	-	+0.55%	-	-
06/09	1,820	1,820	1,805	1,806	-0.71%	8,509	-	-1.31%	-	-
06/08	1,824	1,824	1,808	1,819	-0.76%	3,303	-	-0.71%	-	-
06/05	1,820	1,833	1,819	1,833	+0.71%	13,587	-	-0.05%	-	-
06/04	1,822	1,822	1,810	1,820	+0.5%	4,577	-	-0.87%	-	-
06/03	1,836	1,836	1,811	1,811	-1.36%	6,739	-	-1.52%	-	-
06/02	1,832	1,842	1,818	1,836	-0.11%	2,298	-	-0.38%	-	-
06/01	1,850	1,850	1,836	1,838	-0.43%	2,622	-	-0.43%	-	-
05/29	1,830	1,855	1,827	1,846	+0.87%	6,389	-	-0.27%	-	-
05/28	1,840	1,852	1,825	1,830	-1.45%	5,739	-	-1.4%	-	-
05/27	1,861	1,861	1,842	1,857	-0.38%	4,358	-	-0.16%	-	-
05/26	1,861	1,870	1,860	1,864	+0.22%	8,953	-	+0.11%	-	-
05/25	1,850	1,860	1,841	1,860	+1.86%	17,311	-	-0.21%	-	-
05/22	1,813	1,835	1,813	1,826	+0.88%	4,512	-	-2.14%	-	-
05/21	1,842	1,842	1,810	1,810	+0.11%	4,339	-	-3.1%	-	-
05/20	1,806	1,812	1,793	1,808	-0.82%	6,104	-	-3.37%	-	-
05/19	1,816	1,828	1,816	1,823	+0.72%	7,541	-	-2.72%	-	-
05/18	1,830	1,857	1,804	1,810	-0.49%	15,602	-	-3.52%	-	-
05/15	1,816	1,838	1,816	1,819	+0.39%	5,265	-	-3.04%	-	-
05/14	1,801	1,812	1,798	1,812	+0.67%	6,104	-	-3.41%	-	-
05/13	1,798	1,806	1,791	1,800	-0.11%	8,061	-	-4%	-	-
05/12	1,821	1,826	1,802	1,802	-1.96%	10,956	-	-3.84%	-	-
05/11	1,865	1,869	1,830	1,838	-1.34%	22,444	-	-1.87%	-	-
05/08	1,865	1,880	1,862	1,863	-0.11%	18,573	-	-0.43%	-	-
05/07	1,884	1,884	1,864	1,865	+0.43%	8,116	-	-0.11%	-	-
05/01	1,850	1,868	1,849	1,857	+0.38%	18,596	-	-0.38%	-	-
04/30	1,872	1,883	1,850	1,850	-1.23%	10,682	-	-0.7%	-	-
04/28	1,864	1,890	1,864	1,873	-0.43%	8,978	-	+0.54%	-	-
04/27	1,900	1,900	1,881	1,881	-1.1%	15,382	-	+1.13%	-	-
04/24	1,906	1,920	1,890	1,902	-0.21%	6,075	-	+2.48%	-	-

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	1,779 2026/9/18		13,894

iFreeETFインドNifty50（233A）の時価総額の推移

2026/04/24～2026/09/18

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート