iFreeETF NASDAQ100(為替ヘッジなし)（2840）の株価チャート

株価

7/13

前日 (7/10): 2,757
始値: 2,772
高値: 2,782
安値: 2,740
終値 -0.15%: 2,753
出来高 +32.43%: 87,351

乖離率

株価（5日） 移動平均値: +0.22%
2,747
株価（25日） 移動平均値: -0.33%
2,762
出来高（5日） 移動平均値: -42.4%
151,649

2026/02/16～2026/07/13

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
07/13	2,772	2,782	2,740	2,753	-0.15%	87,351	-	-0.33%	-	-
07/10	2,777	2,779	2,751	2,757	+0.15%	65,961	-	-0.07%	-	-
07/09	2,745	2,753	2,735	2,753	+1.14%	98,148	-	-0.25%	-	-
07/08	2,717	2,745	2,717	2,722	-1.09%	455,923	-	-1.45%	-	-
07/07	2,772	2,777	2,739	2,752	-0.43%	50,860	-	-0.51%	-	-
07/06	2,775	2,775	2,749	2,764	+0.4%	123,674	-	-0.14%	-	-
07/03	2,758	2,759	2,724	2,753	-1.4%	142,619	-	-0.61%	-	-
07/02	2,799	2,810	2,780	2,792	-1.31%	167,861	-	+0.76%	-	-
07/01	2,834	2,842	2,823	2,829	+1.22%	187,324	-	+2.17%	-	-
06/30	2,781	2,799	2,769	2,795	+1.97%	139,994	-	+1.05%	-	-
06/29	2,740	2,741	2,714	2,741	+1.18%	415,479	-	-0.83%	-	-
06/26	2,746	2,752	2,691	2,709	-2.69%	753,273	-	-2.06%	-	-
06/25	2,783	2,785	2,763	2,784	+1.31%	385,369	-	+0.69%	-	-
06/24	2,745	2,758	2,734	2,748	-0.76%	169,433	-	-0.47%	-	-
06/23	2,819	2,824	2,769	2,769	-2.26%	259,415	-	+0.4%	-	-
06/22	2,800	2,833	2,800	2,833	+0.96%	358,730	-	+2.91%	-	-
06/19	2,825	2,825	2,799	2,806	+0.68%	185,634	-	+2.22%	-	-
06/18	2,779	2,792	2,776	2,787	-0.11%	223,189	-	+1.72%	-	-
06/17	2,779	2,792	2,775	2,790	-1.06%	212,996	-	+1.97%	-	-
06/16	2,821	2,825	2,809	2,820	+1%	217,794	-	+3.26%	-	-
06/15	2,773	2,792	2,770	2,792	+2.65%	242,030	-	+2.5%	-	-
06/12	2,731	2,736	2,715	2,720	+2.22%	149,551	-	+0.07%	-	-
06/11	2,624	2,663	2,619	2,661	-0.49%	309,549	-	-1.92%	-	-
06/10	2,688	2,693	2,665	2,674	-2.34%	378,242	-	-1.33%	-	-
06/09	2,715	2,738	2,703	2,738	+1.97%	245,393	-	+1.29%	-	-
06/08	2,688	2,705	2,674	2,685	-3.35%	358,377	-	-0.33%	-	-
06/05	2,789	2,792	2,767	2,778	-1%	241,595	-	+3.43%	-	-
06/04	2,799	2,811	2,793	2,806	-0.78%	124,106	-	+4.86%	-	-
06/03	2,828	2,830	2,820	2,828	+0.75%	252,700	-	+6.2%	-	-
06/02	2,800	2,807	2,787	2,807	+0.04%	163,196	-	+6%	-	-
06/01	2,795	2,808	2,795	2,806	+0.94%	255,707	-	+6.53%	-	-
05/29	2,776	2,780	2,768	2,780	+1.24%	220,252	-	+6.15%	-	-
05/28	2,755	2,761	2,731	2,746	-0.47%	183,279	-	+5.41%	-	-
05/27	2,757	2,762	2,752	2,759	+0.91%	195,450	-	+6.44%	-	-
05/26	2,737	2,737	2,722	2,734	-1.65%	309,595	-	+6.05%	-	-
05/25	2,730	2,850	2,725	2,780	+2.73%	274,394	-	+8.47%	-	-
05/22	2,703	2,708	2,697	2,706	+0.82%	225,457	-	+6.33%	-	-
05/21	2,669	2,690	2,664	2,684	+1.32%	136,224	-	+6.13%	-	-
05/20	2,650	2,650	2,634	2,649	-0.04%	97,655	-	+5.37%	-	-
05/19	2,662	2,665	2,640	2,650	+0.04%	72,357	-	+6.08%	-	-
05/18	2,660	2,662	2,642	2,649	-0.93%	165,345	-	+6.64%	-	-
05/15	2,702	2,707	2,665	2,674	-0.56%	165,346	-	+8.43%	-	-
05/14	2,689	2,691	2,670	2,689	+1.2%	148,940	-	+9.84%	-	-
05/13	2,635	2,658	2,631	2,657	+0.42%	92,827	-	+9.39%	-	-
05/12	2,659	2,659	2,638	2,646	-0.04%	158,919	-	+9.84%	-	-
05/11	2,641	2,650	2,637	2,647	+1.93%	133,870	-	+10.71%	-	-
05/08	2,583	2,597	2,583	2,597	+0.54%	112,772	-	+9.58%	-	-
05/07	2,580	2,583	2,569	2,583	+3.53%	229,023	-	+9.87%	-	-
05/01	2,489	2,501	2,486	2,495	-0.52%	339,893	-	+6.85%	-	-
04/30	2,531	2,539	2,507	2,508	+0.32%	312,527	-	+7.92%	-	-
04/28	2,516	2,516	2,497	2,500	-0.44%	174,940	-	+8.13%	-	-
04/27	2,509	2,517	2,504	2,511	+1.29%	346,893	-	+9.17%	-	-
04/24	2,478	2,485	2,474	2,479	+0.36%	51,288	-	+8.4%	-	-
04/23	2,479	2,479	2,455	2,470	+0.98%	63,241	-	+8.43%	-	-
04/22	2,447	2,450	2,444	2,446	+0.08%	95,702	-	+7.75%	-	-
04/21	2,441	2,445	2,438	2,444	+0.7%	49,369	-	+8.05%	-	-
04/20	2,433	2,433	2,424	2,427	+0.37%	68,453	-	+7.63%	-	-
04/17	2,420	2,420	2,412	2,418	+0.46%	72,729	-	+7.56%	-	-
04/16	2,400	2,410	2,398	2,407	+1.78%	45,059	-	+7.36%	-	-
04/15	2,370	2,371	2,362	2,365	+1.42%	144,096	-	+5.72%	-	-
04/14	2,330	2,334	2,329	2,332	+1.57%	52,156	-	+4.43%	-	-
04/13	2,287	2,296	2,281	2,296	-0.22%	38,103	-	+3.05%	-	-
04/10	2,294	2,305	2,294	2,301	+1.37%	61,537	-	+3.28%	-	-
04/09	2,276	2,277	2,270	2,270	-0.48%	58,586	-	+1.98%	-	-
04/08	2,280	2,284	2,254	2,281	+2.84%	110,290	-	+2.52%	-	-
04/07	2,225	2,226	2,211	2,218	+0.09%	58,433	-	-0.22%	-	-
04/06	2,195	2,228	2,195	2,216	+0.54%	41,792	-	-0.36%	-	-
04/03	2,220	2,220	2,204	2,204	+1.75%	106,474	-	-0.94%	-	-
04/02	2,200	2,200	2,166	2,166	-0.96%	89,133	-	-2.78%	-	-
04/01	2,181	2,187	2,176	2,187	+2.97%	64,966	-	-1.97%	-	-
03/31	2,112	2,135	2,100	2,124	-0.38%	73,568	-	-4.84%	-	-
03/30	2,117	2,134	2,113	2,132	-2.51%	99,416	-	-4.69%	-	-
03/27	2,181	2,187	2,171	2,187	-0.91%	73,945	-	-2.41%	-	-
03/26	2,217	2,224	2,207	2,207	-0.23%	28,872	-	-1.52%	-	-
03/25	2,215	2,219	2,208	2,212	+0.18%	124,854	-	-1.21%	-	-
03/24	2,216	2,216	2,194	2,208	+1.33%	79,574	-	-1.34%	-	-
03/23	2,184	2,191	2,179	2,179	-3.03%	61,754	-	-2.59%	-	-
03/19	2,250	2,260	2,242	2,247	-1.45%	33,054	-	+0.36%	-	-
03/18	2,265	2,282	2,265	2,280	+1.2%	25,482	-	+1.79%	-	-
03/17	2,261	2,261	2,251	2,253	+0.04%	32,701	-	+0.63%	-	-
03/16	2,248	2,256	2,246	2,252	-0.22%	30,138	-	+0.63%	-	-
03/13	2,251	2,261	2,245	2,257	-0.44%	25,643	-	+0.85%	-	-
03/12	2,274	2,274	2,261	2,267	-0.4%	28,373	-	+1.25%	-	-
03/11	2,274	2,288	2,274	2,276	+0.49%	134,770	-	+1.52%	-	-
03/10	2,264	2,269	2,257	2,265	+2.03%	66,043	-	+1.12%	-	-
03/09	2,207	2,220	2,193	2,220	-2.76%	85,674	-	-0.94%	-	-
03/06	2,280	2,288	2,274	2,283	+0.71%	27,346	-	+1.69%	-	-
03/05	2,277	2,281	2,262	2,267	+1.66%	65,799	-	+0.93%	-	-
03/04	2,249	2,252	2,225	2,230	-0.62%	86,608	-	-0.76%	-	-
03/03	2,264	2,265	2,243	2,244	+0.45%	80,676	-	-0.22%	-	-
03/02	2,230	2,244	2,227	2,234	-0.71%	114,244	-	-0.84%	-	-
02/27	2,246	2,250	2,239	2,250	-1.14%	48,163	-	-0.27%	-	-
02/26	2,280	2,280	2,269	2,276	+1.38%	86,378	-	+0.8%	-	-
02/25	2,247	2,252	2,243	2,245	+1.35%	21,062	-	-0.62%	-	-
02/24	2,209	2,225	2,207	2,215	-0.76%	40,879	-	-2.08%	-	-
02/20	2,224	2,232	2,220	2,232	-0.09%	26,108	-	-1.54%	-	-
02/19	2,224	2,234	2,218	2,234	+2.01%	78,480	-	-1.63%	-	-
02/18	2,176	2,196	2,176	2,190	+1.15%	95,282	-	-3.78%	-	-
02/17	2,194	2,194	2,161	2,165	-1.01%	85,097	-	-5.17%	-	-
02/16	2,185	2,189	2,183	2,187	+0.41%	26,240	-	-4.46%	-	-

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
2022年 9月期	1,103 17,645 3/30	867 13,870 6/17	790,800 49,425 9/22	+13.23% 3/29	-11.15% 5/12
2023年 3月期	1,335 21,355 9/6	838 13,400 1/4	3,532,720 220,795 1/13	+10.11% 5/29	-9.19% 12/20
2024年 3月期	1,934 30,940 7/11	1,240 19,845 10/30	2,961,088 185,068 12/21	+7.4% 10/15	-19.61% 8/5
2025年 3月期	2,115 9/29	1,380 4/7	752,979 6/13	+14.04% 5/14	-16.08% 4/7
最新	2,753 2026/7/13		87,351	-0.33% 2,762

年間値上がり率

2023/12/29 vs 2022/12/30: 62%（1.62倍）
2024/12/30 vs 2023/12/29: 41%（1.41倍）
2025/12/30 vs 2024/12/30: 18%（1.18倍）
2026/07/13 vs 2025/12/30: 20%（1.2倍）
過去安値 838円（2023/01/04）: 229%（3.29倍）
2,753円（7/13）

iFreeETF NASDAQ100(為替ヘッジなし)（2840）の株価チャート

株価

7/13

乖離率

2026/02/16～2026/07/13

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート