iFreeETFインドNifty50（233A）の株価チャート
株価
6/30
- 前日 (6/29)
- 1,916
- 始値
- 1,916
- 高値
- 1,921
- 安値
- 1,908
- 終値 -0.1%
- 1,914
- 出来高 +282.59%
- 8,635
乖離率
- 株価（5日）
移動平均値 - -0.26%
1,919 - 株価（25日）
移動平均値 - +2.41%
1,869 - 出来高（5日）
移動平均値 - +45.15%
5,949
2026/02/02～2026/06/30
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 | ||||||||||
| 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% | - | - |
| 04/23 | 1,943 | 1,943 | 1,906 | 1,906 | -0.78% | 3,516 | - | +2.8% | - | - |
| 04/22 | 1,962 | 1,962 | 1,921 | 1,921 | -2.09% | 11,108 | - | +3.61% | - | - |
| 04/21 | 1,962 | 1,962 | 1,935 | 1,962 | +0.51% | 6,020 | - | +5.94% | - | - |
| 04/20 | 1,960 | 1,965 | 1,936 | 1,952 | +0.77% | 16,716 | - | +5.63% | - | - |
| 04/17 | 1,922 | 1,941 | 1,922 | 1,937 | +1.41% | 16,233 | - | +4.99% | - | - |
| 04/16 | 1,912 | 1,917 | 1,907 | 1,910 | +0.21% | 7,339 | - | +3.58% | - | - |
| 04/15 | 1,910 | 1,913 | 1,906 | 1,906 | -0.21% | 19,242 | - | +3.36% | - | - |
| 04/14 | 1,908 | 1,910 | 1,887 | 1,910 | +1.6% | 6,182 | - | +3.52% | - | - |
| 04/13 | 1,885 | 1,895 | 1,880 | 1,880 | -1.05% | 19,211 | - | +1.95% | - | - |
| 04/10 | 1,895 | 1,900 | 1,878 | 1,900 | +1.6% | 12,405 | - | +2.81% | - | - |
| 04/09 | 1,895 | 1,895 | 1,870 | 1,870 | -0.64% | 8,204 | - | +1.08% | - | - |
| 04/08 | 1,836 | 1,885 | 1,836 | 1,882 | +3.98% | 30,079 | - | +1.62% | - | - |
| 04/07 | 1,817 | 1,818 | 1,806 | 1,810 | +0.44% | 12,532 | - | -2.48% | - | - |
| 04/06 | 1,805 | 1,810 | 1,787 | 1,802 | +0.39% | 16,989 | - | -3.27% | - | - |
| 04/03 | 1,776 | 1,806 | 1,776 | 1,795 | +1.07% | 16,435 | - | -4.06% | - | - |
| 04/02 | 1,812 | 1,812 | 1,763 | 1,776 | -0.73% | 81,325 | - | -5.58% | - | - |
| 04/01 | 1,800 | 1,809 | 1,786 | 1,789 | +1.13% | 35,256 | - | -5.44% | - | - |
| 03/31 | 1,772 | 1,797 | 1,769 | 1,769 | -0.17% | 14,178 | - | -6.99% | - | - |
| 03/30 | 1,776 | 1,794 | 1,767 | 1,772 | -1.56% | 54,271 | - | -7.32% | - | - |
| 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% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 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 | +7.02% 5/12 | -6.68% 3/4 |
| 最新 | 1,914 2026/6/30 | 8,635 | +2.41% 1,869 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/06/30 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
1,694円（2025/04/07） - 13%（1.13倍）
1,914円（6/30）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
