iFreeETF中国科創板50(STAR50)（2628）の株価チャート
株価
11/11
- 前日 (11/10)
- 2,875
- 始値
- 2,893
- 高値
- 2,960
- 安値
- 2,860
- 終値 +2.5%
- 2,947
- 出来高 -85%
- 7,454
乖離率
- 株価（5日）
移動平均値 - +2.47%
2,876 - 株価（25日）
移動平均値 - -1.17%
2,982 - 出来高（5日）
移動平均値 - -65.27%
21,464
2026/06/16～2026/11/11
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 | ||||||||||
| 11/11 | 2,893 | 2,960 | 2,860 | 2,947 | +2.5% | 7,454 | - | -1.17% | - | - |
| 11/10 | 2,884 | 2,916 | 2,863 | 2,875 | +1.3% | 49,686 | - | -4.2% | - | - |
| 11/09 | 2,837 | 2,866 | 2,810 | 2,838 | +0.85% | 4,230 | - | -6.06% | - | - |
| 11/06 | 2,799 | 2,862 | 2,751 | 2,814 | -3.13% | 20,442 | - | -7.68% | - | - |
| 11/05 | 2,891 | 2,986 | 2,777 | 2,905 | +2.25% | 25,508 | - | -5.59% | - | - |
| 11/04 | 2,636 | 2,858 | 2,585 | 2,841 | +4.72% | 7,205 | - | -8.53% | - | - |
| 11/02 | 2,608 | 2,723 | 2,608 | 2,713 | +2.45% | 4,168 | - | -13.57% | - | - |
| 10/30 | 2,756 | 2,756 | 2,648 | 2,648 | -5.02% | 10,542 | - | -17.02% | - | - |
| 10/29 | 2,865 | 2,889 | 2,750 | 2,788 | -2.62% | 6,809 | - | -14.35% | - | - |
| 10/28 | 2,884 | 2,894 | 2,818 | 2,863 | -0.24% | 3,365 | - | -13.32% | - | - |
| 10/27 | 2,958 | 2,964 | 2,870 | 2,870 | -1.51% | 8,385 | - | -14.05% | - | - |
| 10/26 | 2,951 | 2,974 | 2,900 | 2,914 | -2.05% | 12,116 | - | -13.61% | - | - |
| 10/23 | 2,882 | 2,975 | 2,776 | 2,975 | +1.67% | 16,594 | - | -12.47% | - | - |
| 10/22 | 3,005 | 3,020 | 2,904 | 2,926 | -2.11% | 10,615 | - | -14.54% | - | - |
| 10/21 | 2,987 | 3,045 | 2,987 | 2,989 | +0.1% | 2,160 | - | -13.39% | - | - |
| 10/20 | 2,989 | 3,000 | 2,943 | 2,986 | -0.8% | 2,811 | - | -14.17% | - | - |
| 10/19 | 3,028 | 3,055 | 2,966 | 3,010 | -0.59% | 6,886 | - | -14.15% | - | - |
| 10/16 | 3,065 | 3,092 | 3,028 | 3,028 | +1.95% | 2,220 | - | -14.29% | - | - |
| 10/15 | 3,015 | 3,045 | 2,900 | 2,970 | -4.81% | 15,194 | - | -16.67% | - | - |
| 10/14 | 3,169 | 3,200 | 3,090 | 3,120 | -3.26% | 10,750 | - | -13.24% | - | - |
| 10/13 | 3,249 | 3,249 | 3,093 | 3,225 | -1.62% | 10,993 | - | -11.01% | - | - |
| 10/09 | 3,203 | 3,278 | 3,125 | 3,278 | +1.8% | 6,411 | - | -10.24% | - | - |
| 10/08 | 3,385 | 3,412 | 3,216 | 3,220 | -5.43% | 17,482 | - | -12.52% | - | - |
| 10/07 | 3,409 | 3,450 | 3,400 | 3,405 | -0.09% | 6,629 | - | -8.34% | - | - |
| 10/06 | 3,434 | 3,469 | 3,400 | 3,408 | +0.12% | 3,644 | - | -8.88% | - | - |
| 10/05 | 3,399 | 3,456 | 3,385 | 3,404 | +0.38% | 15,765 | - | -9.56% | - | - |
| 10/02 | 3,475 | 3,491 | 3,385 | 3,391 | -3.06% | 25,791 | - | -10.39% | - | - |
| 10/01 | 3,500 | 3,599 | 3,480 | 3,498 | -1.35% | 18,617 | - | -7.95% | - | - |
| 09/30 | 3,640 | 3,644 | 3,503 | 3,546 | -2.29% | 6,237 | - | -7.03% | - | - |
| 09/29 | 3,695 | 3,704 | 3,555 | 3,629 | -1.47% | 16,034 | - | -5.3% | - | - |
| 09/28 | 3,994 | 3,995 | 3,681 | 3,683 | -7.79% | 27,619 | - | -4.16% | - | - |
| 09/25 | 4,319 | 4,404 | 3,750 | 3,994 | -6% | 75,016 | - | +3.55% | - | - |
| 09/24 | 4,060 | 4,285 | 3,900 | 4,249 | +6.49% | 78,171 | - | +9.91% | - | - |
| 09/18 | 3,849 | 4,063 | 3,800 | 3,990 | +5.67% | 13,349 | - | +3.26% | - | - |
| 09/17 | 3,727 | 3,824 | 3,727 | 3,776 | +1.45% | 2,591 | - | -2.38% | - | - |
| 09/16 | 3,512 | 3,775 | 3,512 | 3,722 | +4.99% | 4,683 | - | -4.17% | - | - |
| 09/15 | 3,591 | 3,618 | 3,480 | 3,545 | -1.8% | 35,817 | - | -9.08% | - | - |
| 09/14 | 3,540 | 3,650 | 3,463 | 3,610 | 0% | 3,219 | - | -7.91% | - | - |
| 09/11 | 3,799 | 3,799 | 3,432 | 3,610 | -1.9% | 7,260 | - | -8.35% | - | - |
| 09/10 | 3,675 | 3,690 | 3,600 | 3,680 | +0.68% | 4,472 | - | -6.91% | - | - |
| 09/09 | 3,701 | 3,764 | 3,603 | 3,655 | -0.76% | 4,151 | - | -7.77% | - | - |
| 09/08 | 3,798 | 3,798 | 3,655 | 3,683 | -3.08% | 5,578 | - | -7.21% | - | - |
| 09/07 | 3,806 | 3,825 | 3,742 | 3,800 | +0.66% | 6,401 | - | -4.43% | - | - |
| 09/04 | 3,845 | 3,873 | 3,774 | 3,775 | -1.18% | 5,325 | - | -5.1% | - | - |
| 09/03 | 3,936 | 3,936 | 3,799 | 3,820 | -2.8% | 4,717 | - | -4.04% | - | - |
| 09/02 | 3,985 | 4,013 | 3,881 | 3,930 | -2% | 3,887 | - | -1.38% | - | - |
| 09/01 | 4,080 | 4,080 | 3,960 | 4,010 | -1.3% | 5,659 | - | +0.53% | - | - |
| 08/31 | 4,010 | 4,063 | 3,910 | 4,063 | +1.09% | 6,883 | - | +1.68% | - | - |
| 08/28 | 4,065 | 4,098 | 4,017 | 4,019 | +0.2% | 1,851 | - | +0.42% | - | - |
| 08/27 | 3,880 | 4,080 | 3,854 | 4,011 | +2.58% | 6,275 | - | +0.05% | - | - |
| 08/26 | 3,871 | 3,984 | 3,830 | 3,910 | +2.87% | 3,759 | - | -2.76% | - | - |
| 08/25 | 3,881 | 3,949 | 3,750 | 3,801 | -0.99% | 4,430 | - | -5.89% | - | - |
| 08/24 | 4,001 | 4,001 | 3,800 | 3,839 | -4% | 5,921 | - | -5.21% | - | - |
| 08/21 | 3,976 | 4,014 | 3,918 | 3,999 | +2.54% | 3,222 | - | -1.65% | - | - |
| 08/20 | 4,099 | 4,099 | 3,896 | 3,900 | -3.35% | 5,600 | - | -4.53% | - | - |
| 08/19 | 4,200 | 4,246 | 3,976 | 4,035 | -4.13% | 9,537 | - | -1.92% | - | - |
| 08/18 | 4,247 | 4,279 | 4,179 | 4,209 | -0.02% | 4,625 | - | +1.76% | - | - |
| 08/17 | 4,124 | 4,219 | 4,076 | 4,210 | +2.96% | 2,117 | - | +1.13% | - | - |
| 08/14 | 4,200 | 4,200 | 4,021 | 4,089 | -2.27% | 6,131 | - | -2.5% | - | - |
| 08/13 | 4,166 | 4,205 | 4,130 | 4,184 | +2.37% | 2,259 | - | -0.83% | - | - |
| 08/12 | 4,011 | 4,196 | 3,932 | 4,087 | +0.44% | 2,108 | - | -3.47% | - | - |
| 08/10 | 4,054 | 4,100 | 4,030 | 4,069 | -0.54% | 1,738 | - | -4.37% | - | - |
| 08/07 | 4,000 | 4,121 | 3,949 | 4,091 | +3.7% | 7,295 | - | -4.35% | - | - |
| 08/06 | 3,837 | 4,028 | 3,837 | 3,945 | +0.25% | 2,277 | - | -8.15% | - | - |
| 08/05 | 3,895 | 4,043 | 3,800 | 3,935 | +3.09% | 6,815 | - | -9.21% | - | - |
| 08/04 | 3,740 | 3,847 | 3,667 | 3,817 | -0.86% | 5,022 | - | -12.83% | - | - |
| 08/03 | 3,821 | 3,850 | 3,552 | 3,850 | +0.13% | 64,241 | - | -12.92% | - | - |
| 07/31 | 3,985 | 4,055 | 3,844 | 3,845 | 0% | 17,693 | - | -13.65% | - | - |
| 07/30 | 4,000 | 4,000 | 3,705 | 3,845 | -2.46% | 11,286 | - | -14.35% | - | - |
| 07/29 | 4,018 | 4,079 | 3,801 | 3,942 | -1.82% | 7,984 | - | -12.71% | - | - |
| 07/28 | 4,263 | 4,263 | 4,000 | 4,015 | -4.25% | 22,586 | - | -11.39% | - | - |
| 07/27 | 4,277 | 4,417 | 4,055 | 4,193 | -0.52% | 35,436 | - | -7.81% | - | - |
| 07/24 | 4,128 | 4,354 | 4,112 | 4,215 | +0.84% | 9,932 | - | -7.44% | - | - |
| 07/23 | 4,310 | 4,364 | 4,167 | 4,180 | -3.24% | 16,391 | - | -8.35% | - | - |
| 07/22 | 4,411 | 4,514 | 4,300 | 4,320 | -0.92% | 11,083 | - | -5.26% | - | - |
| 07/21 | 4,065 | 4,360 | 3,920 | 4,360 | +7.26% | 36,028 | - | -4.11% | - | - |
| 07/17 | 4,192 | 4,233 | 3,939 | 4,065 | -4.58% | 16,835 | - | -10.28% | - | - |
| 07/16 | 4,428 | 4,539 | 4,260 | 4,260 | -4.8% | 33,311 | - | -5.77% | - | - |
| 07/15 | 4,670 | 4,696 | 4,444 | 4,475 | -3.14% | 6,385 | - | -0.58% | - | - |
| 07/14 | 4,522 | 4,697 | 4,401 | 4,620 | +0.87% | 10,880 | - | +3.33% | - | - |
| 07/13 | 4,955 | 4,955 | 4,570 | 4,580 | -6.24% | 32,335 | - | +3.22% | - | - |
| 07/10 | 5,044 | 5,125 | 4,855 | 4,885 | -1.89% | 7,831 | - | +11% | - | - |
| 07/09 | 4,810 | 4,979 | 4,542 | 4,979 | +5.6% | 19,570 | - | +14.28% | - | - |
| 07/08 | 4,594 | 4,845 | 4,538 | 4,715 | +3.29% | 14,403 | - | +9.24% | - | - |
| 07/07 | 4,600 | 4,665 | 4,530 | 4,565 | -0.76% | 6,378 | - | +6.53% | - | - |
| 07/06 | 4,621 | 4,646 | 4,455 | 4,600 | -0.43% | 8,963 | - | +8.06% | - | - |
| 07/03 | 4,400 | 4,704 | 4,400 | 4,620 | +1.65% | 34,615 | - | +9.35% | - | - |
| 07/02 | 4,857 | 4,991 | 4,545 | 4,545 | -7.72% | 19,631 | - | +8.24% | - | - |
| 07/01 | 5,260 | 5,260 | 4,901 | 4,925 | -2.67% | 10,634 | - | +17.74% | - | - |
| 06/30 | 4,995 | 5,110 | 4,890 | 5,060 | +4.22% | 23,699 | - | +21.87% | - | - |
| 06/29 | 4,720 | 4,897 | 4,513 | 4,855 | +4.41% | 10,002 | - | +17.9% | - | - |
| 06/26 | 4,800 | 5,015 | 4,585 | 4,650 | -2.31% | 9,971 | - | +13.58% | - | - |
| 06/25 | 4,549 | 4,760 | 4,375 | 4,760 | +5.64% | 40,758 | - | +16.95% | - | - |
| 06/24 | 4,300 | 4,525 | 4,219 | 4,506 | +4.06% | 15,397 | - | +11.51% | - | - |
| 06/23 | 4,431 | 4,475 | 4,320 | 4,330 | -2.15% | 20,106 | - | +7.55% | - | - |
| 06/22 | 4,400 | 4,426 | 4,310 | 4,425 | +1.37% | 16,199 | - | +10.32% | - | - |
| 06/19 | 4,370 | 4,415 | 4,304 | 4,365 | -0.11% | 3,249 | - | +9.45% | - | - |
| 06/18 | 4,131 | 4,388 | 4,131 | 4,370 | +5.05% | 16,662 | - | +10.21% | - | - |
| 06/17 | 3,936 | 4,180 | 3,936 | 4,160 | +4.26% | 7,067 | - | +5.37% | - | - |
| 06/16 | 4,050 | 4,064 | 3,911 | 3,990 | +0.78% | 2,855 | - | +1.27% | - | - |
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 | |
| 2022年 2月期 | 2,789 7/27 7/12 | 2,114 4/14 | 12,518 4/8 | +10.79% 6/1 | -7.47% 9/2 |
| 2023年 2月期 | 2,374 8/9 | 1,765 12/26 | 9,273 11/16 | +13.93% 6/6 | -11.38% 4/27 |
| 2024年 2月期 | 2,399 4/10 | 1,410 2/5 | 26,958 7/27 | +9.2% 4/7 | -10.62% 2/2 |
| 2025年 2月期 | 13,500 10/8 | 1,321 9/18 | 180,999 1/29 | +293.79% 10/7 | -26.82% 11/1 |
| 最新 | 2,947 2026/11/11 | 7,454 | -1.17% 2,982 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- 24%（1.24倍）
- 2025/12/30 vs 2024/12/30
- 36%（1.36倍）
- 2026/11/11 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
1,321円（2024/09/18） - 123%（2.23倍）
2,947円（11/11）
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。
