iFreeETFインドNifty50（233A）のイベントチャート

2026/02/02～2026/06/30

イベント情報＆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
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	（IR情報）11:00 2026年3月期(2025年9月5日～2026年3月4日)決算短信
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	（IR情報）11:00 上場投資信託(ETF)の投資信託約款変更のお知らせ
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%
03/30	（空売り報告）Jane Street Asia Trading Limited 2,628株（0.11%）-1%義務消失
03/27	1,826	1,826	1,799	1,800	-1.53%	31,522	-	-6.4%
03/27	（空売り報告）Jane Street Asia Trading Limited 26,208株（1.11%）+0.3%
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%
03/25	（空売り報告）Jane Street Asia Trading Limited 19,316株（0.81%）新規
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	（IR情報）18:15 iFreeETFの収益分配のお知らせ
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%
03/02	（IR情報）8:50 iFreeETFの収益分配金見込額のお知らせ
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%

iFreeETFインドNifty50（233A）のイベントチャート

2026/02/02～2026/06/30

イベント情報＆株価推移

開示資料

決算

株式

チャート