iFreeETFインドNifty50（233A）の株価チャート

株価

3/27

前日 (3/26): 1,828
始値: 1,826
高値: 1,826
安値: 1,799
終値 -1.53%: 1,800
出来高 +151.75%: 31,522

乖離率

株価（5日） 移動平均値: -0.66%
1,812
株価（25日） 移動平均値: -6.4%
1,923
出来高（5日） 移動平均値: -49.76%
62,739

2025/10/28～2026/03/27

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
03/27	1,826	1,826	1,799	1,800	-1.53%	31,522	-	-6.4%	-	-
03/26	1,851	1,853	1,823	1,828	-1.24%	12,521	-	-5.43%	-	-
03/25	1,812	1,853	1,812	1,851	+3.01%	80,899	-	-4.64%	-	-
03/24	1,820	1,839	1,782	1,797	+0.73%	84,980	-	-7.7%	-	-
03/23	1,818	1,818	1,778	1,784	-3.67%	103,775	-	-8.79%	-	-
03/19	1,859	1,863	1,846	1,852	-2.32%	53,576	-	-5.8%	-	-
03/18	1,895	1,900	1,885	1,896	+1.07%	89,355	-	-4.05%	-	-
03/17	1,891	1,891	1,870	1,876	+1.13%	49,722	-	-5.4%	-	-
03/16	1,870	1,878	1,843	1,855	-1.38%	86,697	-	-6.88%	-	-
03/13	1,875	1,889	1,874	1,881	-0.95%	21,319	-	-6%	-	-
03/12	1,932	1,932	1,887	1,899	-1.09%	41,960	-	-5.48%	-	-
03/11	1,946	1,947	1,920	1,920	-0.1%	20,687	-	-4.76%	-	-
03/10	1,942	1,942	1,920	1,922	+1.05%	8,779	-	-4.76%	-	-
03/09	1,928	1,930	1,892	1,902	-3.11%	52,286	-	-5.84%	-	-
03/06	1,941	1,968	1,941	1,963	+0.67%	37,922	-	-2.92%	-	-
03/05	1,952	1,959	1,930	1,950	+0.57%	123,022	-	-3.61%	-	-
03/04	1,950	1,953	1,931	1,939	-1.07%	34,820	-	-4.2%	-	-
03/03	1,982	1,988	1,955	1,960	-1.31%	47,741	-	-3.31%	-	-
03/02	2,000	2,010	1,950	1,986	-1.93%	67,122	-	-2.17%	-	-
02/27	2,034	2,034	2,019	2,025	-0.78%	15,097	-	-0.34%	-	-
02/26	2,045	2,050	2,040	2,041	-0.2%	18,499	-	+0.44%	-	-
02/25	2,041	2,052	2,037	2,045	+0.99%	16,839	-	+0.59%	-	-
02/24	2,031	2,037	2,025	2,025	-0.59%	11,036	-	-0.44%	-	-
02/20	2,030	2,039	2,014	2,037	-0.44%	13,980	-	-0.05%	-	-
02/19	2,055	2,078	2,046	2,046	-0.2%	21,721	-	+0.24%	-	-
02/18	2,040	2,050	2,027	2,050	+1.23%	27,729	-	+0.29%	-	-
02/17	2,022	2,028	2,015	2,025	+0.7%	23,957	-	-1.07%	-	-
02/16	2,015	2,017	2,004	2,011	-0.15%	40,101	-	-1.95%	-	-
02/13	2,023	2,031	2,012	2,014	-1.37%	22,326	-	-2%	-	-
02/12	2,061	2,061	2,037	2,042	-2.06%	73,371	-	-0.83%	-	-
02/10	2,086	2,090	2,073	2,085	-0.05%	35,218	-	+1.07%	-	-
02/09	2,100	2,100	2,085	2,086	0%	49,645	-	+1.02%	-	-
02/06	2,078	2,086	2,069	2,086	+0.24%	20,042	-	+0.97%	-	-
02/05	2,077	2,093	2,076	2,081	+0.1%	34,950	-	+0.68%	-	-
02/04	2,093	2,093	2,076	2,079	-0.14%	46,429	-	+0.53%	-	-
02/03	2,038	2,110	2,038	2,082	+6.12%	46,802	-	+0.58%	-	-
02/02	1,955	1,971	1,948	1,962	-0.41%	59,206	-	-5.31%	-	-
01/30	1,972	1,980	1,970	1,970	+0.31%	26,501	-	-5.24%	-	-
01/29	1,971	1,972	1,961	1,964	-0.91%	40,379	-	-5.85%	-	-
01/28	1,995	1,995	1,974	1,982	0%	45,868	-	-5.21%	-	-
01/27	1,980	2,001	1,975	1,982	-0.9%	24,870	-	-5.44%	-	-
01/26	2,008	2,016	1,988	2,000	-1.96%	32,111	-	-4.72%	-	-
01/23	2,048	2,055	2,040	2,040	+0.05%	25,819	-	-2.95%	-	-
01/22	2,045	2,057	2,039	2,039	+0.64%	43,062	-	-3.09%	-	-
01/21	2,045	2,051	2,020	2,026	-2.36%	57,806	-	-3.84%	-	-
01/20	2,084	2,084	2,066	2,075	+0.34%	8,858	-	-1.61%	-	-
01/19	2,149	2,149	2,068	2,068	-1.85%	41,331	-	-1.99%	-	-
01/16	2,113	2,122	2,103	2,107	-0.52%	15,408	-	-0.24%	-	-
01/15	2,118	2,120	2,111	2,118	-0.47%	10,344	-	+0.28%	-	-
01/14	2,123	2,130	2,118	2,128	+0.05%	36,215	-	+0.81%	-	-
01/13	2,115	2,130	2,112	2,127	+0.76%	111,476	-	+0.81%	-	-
01/09	2,114	2,125	2,110	2,111	-0.14%	15,885	-	+0.14%	-	-
01/08	2,130	2,133	2,114	2,114	-0.75%	20,893	-	+0.24%	-	-
01/07	2,130	2,136	2,124	2,130	0%	28,440	-	+1%	-	-
01/06	2,145	2,150	2,127	2,130	-0.51%	26,828	-	+0.95%	-	-
01/05	2,148	2,162	2,141	2,141	+1.71%	26,349	-	+1.37%	-	-
2025
12/30	2,130	2,130	2,097	2,105	+0.14%	16,499	-	-0.33%	-	-
12/29	2,140	2,140	2,102	2,102	-0.99%	11,043	-	-0.52%	-	-
12/26	2,127	2,131	2,119	2,123	-0.19%	46,415	-	+0.38%	-	-
12/25	2,130	2,130	2,122	2,127	-0.09%	11,034	-	+0.47%	-	-
12/24	2,132	2,139	2,120	2,129	+0.09%	9,640	-	+0.52%	-	-
12/23	2,148	2,148	2,122	2,127	-0.98%	22,304	-	+0.47%	-	-
12/22	2,150	2,173	2,136	2,148	+2.24%	28,689	-	+1.46%	-	-
12/19	2,098	2,108	2,089	2,101	+0.38%	20,030	-	-0.71%	-	-
12/18	2,083	2,093	2,073	2,093	+0.87%	10,905	-	-1.13%	-	-
12/17	2,061	2,085	2,052	2,075	+0.58%	48,031	-	-2.03%	-	-
12/16	2,100	2,100	2,063	2,063	-1.2%	26,241	-	-2.6%	-	-
12/15	2,098	2,105	2,083	2,088	-1%	17,663	-	-1.46%	-	-
12/12	2,099	2,109	2,095	2,109	+0.67%	13,021	-	-0.42%	-	-
12/11	2,103	2,103	2,073	2,095	-0.38%	24,384	-	-0.99%	-	-
12/10	2,094	2,107	2,094	2,103	+0.29%	20,253	-	-0.57%	-	-
12/09	2,103	2,103	2,087	2,097	-0.47%	33,194	-	-0.8%	-	-
12/08	2,130	2,248	2,106	2,107	-0.09%	35,871	-	-0.38%	-	-
12/05	2,110	2,116	2,103	2,109	+0.81%	34,463	-	-0.24%	-	-
12/04	2,088	2,101	2,085	2,092	-0.05%	24,434	-	-1.04%	-	-
12/03	2,116	2,118	2,093	2,093	-1.18%	29,394	-	-0.99%	-	-
12/02	2,148	2,149	2,118	2,118	-0.61%	21,599	-	+0.09%	-	-
12/01	2,155	2,171	2,131	2,131	-1.11%	30,414	-	+0.71%	-	-
11/28	2,164	2,164	2,150	2,155	-0.09%	15,656	-	+1.84%	-	-
11/27	2,148	2,165	2,148	2,157	+0.61%	10,792	-	+2.03%	-	-
11/26	2,138	2,148	2,125	2,144	+0.28%	13,793	-	+1.52%	-	-
11/25	2,165	2,165	2,132	2,138	-1.25%	50,035	-	+1.33%	-	-
11/21	2,164	2,172	2,160	2,165	-0.32%	20,710	-	+2.75%	-	-
11/20	2,149	2,172	2,148	2,172	+1.64%	18,963	-	+3.33%	-	-
11/19	2,123	2,137	2,115	2,137	+0.94%	10,660	-	+1.91%	-	-
11/18	2,119	2,126	2,108	2,117	-0.38%	11,745	-	+1.2%	-	-
11/17	2,103	2,125	2,093	2,125	+1%	18,691	-	+1.72%	-	-
11/14	2,129	2,129	2,098	2,104	-1.36%	40,366	-	+0.91%	-	-
11/13	2,136	2,136	2,100	2,133	+0.76%	36,451	-	+2.5%	-	-
11/12	2,099	2,119	2,099	2,117	+1.63%	40,791	-	+2.02%	-	-
11/11	2,100	2,100	2,070	2,083	+0.14%	31,945	-	+0.63%	-	-
11/10	2,062	2,081	2,057	2,080	+0.87%	24,121	-	+0.78%	-	-
11/07	2,071	2,071	2,043	2,062	-0.53%	18,279	-	+0.19%	-	-
11/06	2,072	2,089	2,072	2,073	+0.05%	4,752	-	+0.97%	-	-
11/05	2,060	2,072	2,051	2,072	-0.29%	54,490	-	+1.22%	-	-
11/04	2,104	2,105	2,078	2,078	-1.24%	19,687	-	+1.76%	-	-
10/31	2,102	2,118	2,096	2,104	+0.33%	47,497	-	+3.29%	-	-
10/30	2,109	2,115	2,093	2,097	-0.52%	16,497	-	+3.25%	-	-
10/29	2,104	2,118	2,096	2,108	+0.43%	13,943	-	+4.05%	-	-
10/28	2,126	2,126	2,093	2,099	-1.22%	17,713	-	+3.86%	-	-

iFreeETFインドNifty50（233A）の株価チャート

株価

3/27

乖離率

2025/10/28～2026/03/27

株価推移

開示資料

決算

株式

チャート