2841 iFreeETF NASDAQ100(為替ヘッジあり)
iFreeETF NASDAQ100(為替ヘッジあり)（2841）の株価チャート
株価
11/10
- 前日 (11/9)
- 1,537
- 始値
- 1,597
- 高値
- 1,597
- 安値
- 1,585
- 終値 +3.51%
- 1,591
- 出来高 -36.02%
- 16,638
乖離率
- 株価（5日）
移動平均値 - +1.34%
1,570 - 株価（25日）
移動平均値 - -5.47%
1,683 - 出来高（5日）
移動平均値 - -79.55%
81,348
2026/06/15～2026/11/10
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 | ||||||||||
| 11/10 | 1,597 | 1,597 | 1,585 | 1,591 | +3.51% | 16,638 | - | -5.47% | - | - |
| 11/09 | 1,533 | 1,550 | 1,526 | 1,537 | +0.65% | 26,007 | - | -9.05% | - | - |
| 11/06 | 1,523 | 1,540 | 1,516 | 1,527 | -4.44% | 96,601 | - | -10.12% | - | - |
| 11/05 | 1,621 | 1,622 | 1,598 | 1,598 | 0% | 234,282 | - | -6.39% | - | - |
| 11/04 | 1,611 | 1,612 | 1,569 | 1,598 | -2.14% | 33,213 | - | -6.71% | - | - |
| 11/02 | 1,626 | 1,637 | 1,626 | 1,633 | -0.97% | 66,666 | - | -4.95% | - | - |
| 10/30 | 1,651 | 1,654 | 1,636 | 1,649 | -2.14% | 23,773 | - | -4.29% | - | - |
| 10/29 | 1,687 | 1,689 | 1,675 | 1,685 | -0.88% | 50,322 | - | -2.38% | - | - |
| 10/28 | 1,697 | 1,701 | 1,692 | 1,700 | +2.04% | 41,357 | - | -1.51% | - | - |
| 10/27 | 1,679 | 1,679 | 1,665 | 1,666 | +0.79% | 48,659 | - | -3.42% | - | - |
| 10/26 | 1,657 | 1,659 | 1,648 | 1,653 | -0.3% | 18,615 | - | -4.17% | - | - |
| 10/23 | 1,655 | 1,659 | 1,648 | 1,658 | -1.07% | 71,101 | - | -3.88% | - | - |
| 10/22 | 1,688 | 1,695 | 1,676 | 1,676 | -1% | 27,732 | - | -2.84% | - | - |
| 10/21 | 1,693 | 1,704 | 1,693 | 1,693 | +0.65% | 16,218 | - | -1.86% | - | - |
| 10/20 | 1,690 | 1,690 | 1,679 | 1,682 | -0.59% | 43,709 | - | -2.49% | - | - |
| 10/19 | 1,684 | 1,692 | 1,680 | 1,692 | -1.11% | 19,621 | - | -1.97% | - | - |
| 10/16 | 1,704 | 1,715 | 1,701 | 1,711 | +0.94% | 19,352 | - | -0.87% | - | - |
| 10/15 | 1,697 | 1,700 | 1,692 | 1,695 | -2.87% | 53,702 | - | -1.8% | - | - |
| 10/14 | 1,749 | 1,753 | 1,743 | 1,745 | +0.29% | 181,551 | - | +1.1% | - | - |
| 10/13 | 1,752 | 1,752 | 1,739 | 1,740 | -1.58% | 66,609 | - | +0.99% | - | - |
| 10/09 | 1,761 | 1,768 | 1,757 | 1,768 | -0.45% | 6,360 | - | +2.79% | - | - |
| 10/08 | 1,787 | 1,787 | 1,776 | 1,776 | -0.56% | 17,926 | - | +3.44% | - | - |
| 10/07 | 1,788 | 1,789 | 1,783 | 1,786 | -4.08% | 75,800 | - | +4.2% | - | - |
| 10/06 | 1,777 | 1,862 | 1,777 | 1,862 | +5.68% | 82,202 | - | +8.89% | - | - |
| 10/05 | 1,772 | 1,772 | 1,761 | 1,762 | +0.46% | 58,733 | - | +3.46% | - | - |
| 10/02 | 1,764 | 1,764 | 1,748 | 1,754 | -0.62% | 88,498 | - | +3.18% | - | - |
| 10/01 | 1,747 | 1,767 | 1,744 | 1,765 | +1.79% | 18,664 | - | +4.01% | - | - |
| 09/30 | 1,745 | 1,745 | 1,734 | 1,734 | +0.23% | 38,783 | - | +2.42% | - | - |
| 09/29 | 1,737 | 1,737 | 1,723 | 1,730 | -0.35% | 198,654 | - | +2.31% | - | - |
| 09/28 | 1,748 | 1,752 | 1,736 | 1,736 | -0.91% | 20,333 | - | +2.72% | - | - |
| 09/25 | 1,739 | 1,753 | 1,739 | 1,752 | +1.74% | 9,981 | - | +3.79% | - | - |
| 09/24 | 1,741 | 1,748 | 1,722 | 1,722 | +1.59% | 10,605 | - | +2.14% | - | - |
| 09/18 | 1,683 | 1,695 | 1,682 | 1,695 | +1.62% | 8,832 | - | +0.47% | - | - |
| 09/17 | 1,665 | 1,674 | 1,665 | 1,668 | +0.3% | 9,842 | - | -1.18% | - | - |
| 09/16 | 1,664 | 1,666 | 1,659 | 1,663 | -0.12% | 5,320 | - | -1.6% | - | - |
| 09/15 | 1,670 | 1,673 | 1,664 | 1,665 | +0.12% | 62,436 | - | -1.54% | - | - |
| 09/14 | 1,657 | 1,666 | 1,657 | 1,663 | -0.78% | 7,722 | - | -1.77% | - | - |
| 09/11 | 1,668 | 1,676 | 1,665 | 1,676 | -0.83% | 48,913 | - | -1.18% | - | - |
| 09/10 | 1,690 | 1,690 | 1,682 | 1,690 | -0.35% | 16,669 | - | -0.35% | - | - |
| 09/09 | 1,692 | 1,697 | 1,690 | 1,696 | -0.12% | 216,193 | - | -0.06% | - | - |
| 09/08 | 1,695 | 1,707 | 1,695 | 1,698 | 0% | 14,953 | - | +0.12% | - | - |
| 09/07 | 1,697 | 1,701 | 1,694 | 1,698 | -0.18% | 39,014 | - | +0.24% | - | - |
| 09/04 | 1,691 | 1,701 | 1,691 | 1,701 | +1.67% | 298,090 | - | +0.53% | - | - |
| 09/03 | 1,678 | 1,678 | 1,669 | 1,673 | +0.54% | 5,598 | - | -0.83% | - | - |
| 09/02 | 1,673 | 1,673 | 1,664 | 1,664 | -1.65% | 8,696 | - | -1.13% | - | - |
| 09/01 | 1,695 | 1,697 | 1,689 | 1,692 | -0.06% | 13,510 | - | +0.65% | - | - |
| 08/31 | 1,680 | 1,693 | 1,679 | 1,693 | -0.29% | 51,467 | - | +0.83% | - | - |
| 08/28 | 1,697 | 1,704 | 1,697 | 1,698 | +0.47% | 4,712 | - | +1.31% | - | - |
| 08/27 | 1,703 | 1,703 | 1,687 | 1,690 | +0.96% | 6,463 | - | +0.9% | - | - |
| 08/26 | 1,694 | 1,694 | 1,669 | 1,674 | -0.24% | 3,001 | - | 0% | - | - |
| 08/25 | 1,696 | 1,696 | 1,664 | 1,678 | +0.42% | 13,363 | - | +0.3% | - | - |
| 08/24 | 1,689 | 1,689 | 1,670 | 1,671 | -0.77% | 12,555 | - | -0.06% | - | - |
| 08/21 | 1,680 | 1,685 | 1,680 | 1,684 | -0.82% | 64,654 | - | +0.66% | - | - |
| 08/20 | 1,697 | 1,701 | 1,696 | 1,698 | +0.53% | 22,891 | - | +1.37% | - | - |
| 08/19 | 1,695 | 1,697 | 1,687 | 1,689 | -1.34% | 169,963 | - | +0.84% | - | - |
| 08/18 | 1,728 | 1,728 | 1,709 | 1,712 | -1.5% | 3,911 | - | +2.21% | - | - |
| 08/17 | 1,733 | 1,738 | 1,730 | 1,738 | +0.35% | 19,196 | - | +3.82% | - | - |
| 08/14 | 1,730 | 1,733 | 1,728 | 1,732 | +1.11% | 78,191 | - | +3.53% | - | - |
| 08/13 | 1,711 | 1,716 | 1,710 | 1,713 | +0.76% | 10,544 | - | +2.51% | - | - |
| 08/12 | 1,702 | 1,704 | 1,698 | 1,700 | -0.7% | 14,834 | - | +1.8% | - | - |
| 08/10 | 1,712 | 1,728 | 1,709 | 1,712 | -0.47% | 23,976 | - | +2.51% | - | - |
| 08/07 | 1,698 | 1,720 | 1,690 | 1,720 | +1.71% | 15,590 | - | +2.99% | - | - |
| 08/06 | 1,697 | 1,697 | 1,688 | 1,691 | -1.46% | 24,803 | - | +1.26% | - | - |
| 08/05 | 1,709 | 1,718 | 1,708 | 1,716 | +2.82% | 40,904 | - | +2.63% | - | - |
| 08/04 | 1,662 | 1,669 | 1,653 | 1,669 | +1.4% | 20,098 | - | -0.18% | - | - |
| 08/03 | 1,638 | 1,647 | 1,637 | 1,646 | +0.55% | 191,298 | - | -1.61% | - | - |
| 07/31 | 1,614 | 1,640 | 1,611 | 1,637 | +4% | 162,343 | - | -2.21% | - | - |
| 07/30 | 1,573 | 1,584 | 1,570 | 1,574 | -1.32% | 25,803 | - | -6.14% | - | - |
| 07/29 | 1,609 | 1,611 | 1,582 | 1,595 | -0.25% | 39,120 | - | -5.17% | - | - |
| 07/28 | 1,613 | 1,616 | 1,592 | 1,599 | -2.68% | 16,186 | - | -5.16% | - | - |
| 07/27 | 1,641 | 1,644 | 1,636 | 1,643 | +0.8% | 15,401 | - | -2.95% | - | - |
| 07/24 | 1,643 | 1,643 | 1,630 | 1,630 | -2.22% | 35,112 | - | -3.95% | - | - |
| 07/23 | 1,666 | 1,674 | 1,663 | 1,667 | +0.24% | 8,248 | - | -2% | - | - |
| 07/22 | 1,679 | 1,679 | 1,662 | 1,663 | +0.18% | 20,894 | - | -2.41% | - | - |
| 07/21 | 1,644 | 1,666 | 1,643 | 1,660 | +0.67% | 19,076 | - | -2.81% | - | - |
| 07/17 | 1,667 | 1,667 | 1,643 | 1,649 | -2.94% | 19,310 | - | -3.62% | - | - |
| 07/16 | 1,697 | 1,702 | 1,692 | 1,699 | -1.16% | 11,023 | - | -0.82% | - | - |
| 07/15 | 1,709 | 1,719 | 1,707 | 1,719 | +1.36% | 25,796 | - | +0.41% | - | - |
| 07/14 | 1,686 | 1,696 | 1,679 | 1,696 | +0.12% | 15,943 | - | -0.82% | - | - |
| 07/13 | 1,722 | 1,722 | 1,690 | 1,694 | -0.35% | 18,292 | - | -0.99% | - | - |
| 07/10 | 1,724 | 1,724 | 1,700 | 1,700 | +0.12% | 237,554 | - | -0.58% | - | - |
| 07/09 | 1,687 | 1,698 | 1,684 | 1,698 | +1.25% | 19,478 | - | -0.82% | - | - |
| 07/08 | 1,678 | 1,689 | 1,675 | 1,677 | -1% | 8,698 | - | -2.16% | - | - |
| 07/07 | 1,713 | 1,713 | 1,691 | 1,694 | -0.76% | 3,405 | - | -1.4% | - | - |
| 07/06 | 1,711 | 1,717 | 1,698 | 1,707 | -0.12% | 12,146 | - | -0.81% | - | - |
| 07/03 | 1,692 | 1,711 | 1,689 | 1,709 | -0.23% | 22,771 | - | -0.81% | - | - |
| 07/02 | 1,713 | 1,784 | 1,712 | 1,713 | -1.38% | 76,085 | - | -0.64% | - | - |
| 07/01 | 1,742 | 1,761 | 1,736 | 1,737 | +0.81% | 5,967 | - | +0.7% | - | - |
| 06/30 | 1,714 | 1,724 | 1,709 | 1,723 | +2.07% | 8,580 | - | -0.12% | - | - |
| 06/29 | 1,688 | 1,692 | 1,677 | 1,688 | +0.96% | 34,607 | - | -2.14% | - | - |
| 06/26 | 1,693 | 1,698 | 1,664 | 1,672 | -2.85% | 84,125 | - | -3.18% | - | - |
| 06/25 | 1,721 | 1,724 | 1,710 | 1,721 | +1% | 47,111 | - | -0.41% | - | - |
| 06/24 | 1,713 | 1,713 | 1,693 | 1,704 | +0.24% | 115,144 | - | -1.33% | - | - |
| 06/23 | 1,748 | 1,749 | 1,700 | 1,700 | -3.24% | 279,674 | - | -1.45% | - | - |
| 06/22 | 1,745 | 1,757 | 1,731 | 1,757 | +0.69% | 34,023 | - | +1.91% | - | - |
| 06/19 | 1,762 | 1,762 | 1,668 | 1,745 | +0.46% | 87,707 | - | +1.39% | - | - |
| 06/18 | 1,734 | 1,749 | 1,731 | 1,737 | -0.06% | 184,578 | - | +1.11% | - | - |
| 06/17 | 1,734 | 1,752 | 1,733 | 1,738 | -1.19% | 25,801 | - | +1.22% | - | - |
| 06/16 | 1,764 | 1,764 | 1,757 | 1,759 | +0.69% | 109,586 | - | +2.57% | - | - |
| 06/15 | 1,733 | 1,747 | 1,733 | 1,747 | +2.83% | 187,683 | - | +2.04% | - | - |
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 9月期 | 1,085 10,850 3/30 | 766 7,659 9/30 7,659 9/28 | 1,617,760 161,776 3/16 | +9.28% 3/30 | -13.55% 5/12 |
| 2023年 3月期 | 1,051 10,505 7/19 | 730 7,299 12/29 | 1,754,560 175,456 2/6 | +9.21% 2/3 | -6.57% 12/29 |
| 2024年 3月期 | 1,290 12,900 7/11 | 924 9,243 10/27 | 2,778,850 277,885 1/4 | +6.18% 11/21 | -11.55% 8/5 |
| 2025年 3月期 | 1,456 9/24 9/22 | 982 4/7 | 878,811 12/18 | +11.75% 5/14 | -15.77% 4/7 |
| 最新 | 1,591 2026/11/10 | 16,638 | -5.47% 1,683 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/11/10 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
730円（2022/12/29） - 118%（2.18倍）
1,591円（11/10）
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。
