iFreeETF NASDAQ100(為替ヘッジあり)（2841）の株価チャート
株価
6/30
- 前日 (6/29)
- 1,688
- 始値
- 1,714
- 高値
- 1,724
- 安値
- 1,709
- 終値 +2.07%
- 1,723
- 出来高 -75.21%
- 8,580
乖離率
- 株価（5日）
移動平均値 - +1.23%
1,702 - 株価（25日）
移動平均値 - -0.12%
1,725 - 出来高（5日）
移動平均値 - -85.18%
57,913
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 | 1,714 | 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% | - | - |
| 06/12 | 1,706 | 1,710 | 1,694 | 1,699 | +2.41% | 70,104 | - | -0.59% | - | - |
| 06/11 | 1,637 | 1,660 | 1,632 | 1,659 | -0.9% | 30,037 | - | -2.87% | - | - |
| 06/10 | 1,678 | 1,681 | 1,663 | 1,674 | -2.16% | 32,580 | - | -2.05% | - | - |
| 06/09 | 1,694 | 1,712 | 1,689 | 1,711 | +1.36% | 56,827 | - | +0.29% | - | - |
| 06/08 | 1,680 | 1,691 | 1,671 | 1,688 | -3.04% | 66,841 | - | -0.71% | - | - |
| 06/05 | 1,747 | 1,747 | 1,734 | 1,741 | -0.8% | 142,359 | - | +2.65% | - | - |
| 06/04 | 1,755 | 1,761 | 1,752 | 1,755 | -1.02% | 80,501 | - | +3.85% | - | - |
| 06/03 | 1,773 | 1,773 | 1,768 | 1,773 | +0.74% | 177,623 | - | +5.41% | - | - |
| 06/02 | 1,759 | 1,760 | 1,747 | 1,760 | -0.11% | 22,465 | - | +5.2% | - | - |
| 06/01 | 1,759 | 1,764 | 1,757 | 1,762 | +0.74% | 65,224 | - | +5.89% | - | - |
| 05/29 | 1,744 | 1,749 | 1,741 | 1,749 | +0.98% | 62,401 | - | +5.62% | - | - |
| 05/28 | 1,731 | 1,735 | 1,715 | 1,732 | -0.17% | 36,811 | - | +5.16% | - | - |
| 05/27 | 1,723 | 1,739 | 1,723 | 1,735 | +0.87% | 128,898 | - | +5.86% | - | - |
| 05/26 | 1,724 | 1,724 | 1,716 | 1,720 | -0.52% | 32,585 | - | +5.46% | - | - |
| 05/25 | 1,734 | 1,734 | 1,719 | 1,729 | +1.71% | 61,781 | - | +6.6% | - | - |
| 05/22 | 1,703 | 1,707 | 1,700 | 1,700 | +0.53% | 100,259 | - | +5.52% | - | - |
| 05/21 | 1,680 | 1,695 | 1,680 | 1,691 | +1.2% | 124,192 | - | +5.62% | - | - |
| 05/20 | 1,664 | 1,671 | 1,658 | 1,671 | +0.06% | 17,687 | - | +4.96% | - | - |
| 05/19 | 1,677 | 1,679 | 1,664 | 1,670 | -0.06% | 52,076 | - | +5.56% | - | - |
| 05/18 | 1,679 | 1,679 | 1,666 | 1,671 | -0.89% | 28,430 | - | +6.16% | - | - |
| 05/15 | 1,711 | 1,712 | 1,683 | 1,686 | -0.88% | 81,100 | - | +7.87% | - | - |
| 05/14 | 1,704 | 1,708 | 1,699 | 1,701 | +0.83% | 73,721 | - | +9.67% | - | - |
| 05/13 | 1,676 | 1,688 | 1,673 | 1,687 | +0.24% | 30,462 | - | +9.62% | - | - |
| 05/12 | 1,693 | 1,693 | 1,682 | 1,683 | -0.18% | 88,065 | - | +10.29% | - | - |
| 05/11 | 1,688 | 1,691 | 1,683 | 1,686 | +1.63% | 62,158 | - | +11.36% | - | - |
| 05/08 | 1,647 | 1,659 | 1,647 | 1,659 | -2.35% | 58,623 | - | +10.6% | - | - |
| 05/07 | 1,654 | 1,699 | 1,644 | 1,699 | +6.86% | 83,185 | - | +14.18% | - | - |
| 05/01 | 1,589 | 1,592 | 1,585 | 1,590 | +1.21% | 626,707 | - | +7.8% | - | - |
| 04/30 | 1,589 | 1,594 | 1,570 | 1,571 | -0.32% | 67,338 | - | +7.09% | - | - |
| 04/28 | 1,585 | 1,585 | 1,576 | 1,576 | -0.38% | 80,358 | - | +7.95% | - | - |
| 04/27 | 1,578 | 1,588 | 1,578 | 1,582 | +1.41% | 82,854 | - | +8.88% | - | - |
| 04/24 | 1,562 | 1,565 | 1,559 | 1,560 | +0.32% | 216,909 | - | +7.96% | - | - |
| 04/23 | 1,562 | 1,562 | 1,549 | 1,555 | +0.71% | 85,277 | - | +8.06% | - | - |
| 04/22 | 1,547 | 1,547 | 1,543 | 1,544 | -0.19% | 45,295 | - | +7.6% | - | - |
| 04/21 | 1,543 | 1,547 | 1,542 | 1,547 | +0.85% | 46,671 | - | +8.18% | - | - |
| 04/20 | 1,537 | 1,538 | 1,534 | 1,534 | +0.46% | 84,824 | - | +7.65% | - | - |
| 04/17 | 1,523 | 1,527 | 1,523 | 1,527 | +0.2% | 105,050 | - | +7.46% | - | - |
| 04/16 | 1,519 | 1,525 | 1,519 | 1,524 | +1.8% | 70,618 | - | +7.48% | - | - |
| 04/15 | 1,492 | 1,500 | 1,469 | 1,497 | +1.7% | 69,467 | - | +5.72% | - | - |
| 04/14 | 1,474 | 1,475 | 1,472 | 1,472 | +1.94% | 14,870 | - | +4.1% | - | - |
| 04/13 | 1,440 | 1,445 | 1,437 | 1,444 | -0.76% | 8,585 | - | +2.34% | - | - |
| 04/10 | 1,453 | 1,460 | 1,451 | 1,455 | +0.97% | 37,167 | - | +3.05% | - | - |
| 04/09 | 1,441 | 1,442 | 1,438 | 1,441 | -0.62% | 49,734 | - | +2.05% | - | - |
| 04/08 | 1,443 | 1,451 | 1,441 | 1,450 | +3.87% | 29,046 | - | +2.69% | - | - |
| 04/07 | 1,401 | 1,404 | 1,392 | 1,396 | 0% | 219,499 | - | -1.13% | - | - |
| 04/06 | 1,415 | 1,415 | 1,391 | 1,396 | +0.29% | 5,421 | - | -1.2% | - | - |
| 04/03 | 1,405 | 1,405 | 1,389 | 1,392 | +1.98% | 54,301 | - | -1.69% | - | - |
| 04/02 | 1,392 | 1,396 | 1,365 | 1,365 | -1.73% | 32,148 | - | -3.81% | - | - |
| 04/01 | 1,385 | 1,389 | 1,381 | 1,389 | +3.5% | 10,808 | - | -2.39% | - | - |
| 03/31 | 1,326 | 1,346 | 1,321 | 1,342 | -0.22% | 75,062 | - | -5.82% | - | - |
| 03/30 | 1,349 | 1,349 | 1,328 | 1,345 | -2.47% | 38,707 | - | -5.94% | - | - |
| 03/27 | 1,376 | 1,380 | 1,370 | 1,379 | -1.29% | 62,383 | - | -3.84% | - | - |
| 03/26 | 1,402 | 1,406 | 1,396 | 1,397 | -0.43% | 30,067 | - | -2.78% | - | - |
| 03/25 | 1,407 | 1,411 | 1,403 | 1,403 | +1.23% | 7,308 | - | -2.43% | - | - |
| 03/24 | 1,401 | 1,409 | 1,386 | 1,386 | +0.8% | 35,468 | - | -3.75% | - | - |
| 03/23 | 1,384 | 1,387 | 1,375 | 1,375 | -3.1% | 206,624 | - | -4.65% | - | - |
| 03/19 | 1,416 | 1,424 | 1,416 | 1,419 | -2.14% | 17,780 | - | -1.87% | - | - |
| 03/18 | 1,440 | 1,452 | 1,440 | 1,450 | +1.75% | 8,141 | - | +0.07% | - | - |
| 03/17 | 1,435 | 1,435 | 1,425 | 1,425 | -0.21% | 10,317 | - | -1.66% | - | - |
| 03/16 | 1,421 | 1,428 | 1,421 | 1,428 | 0% | 33,878 | - | -1.52% | - | - |
| 03/13 | 1,428 | 1,435 | 1,425 | 1,428 | -2.06% | 7,859 | - | -1.59% | - | - |
| 03/12 | 1,443 | 1,458 | 1,436 | 1,458 | +0.14% | 16,151 | - | +0.34% | - | - |
| 03/11 | 1,454 | 1,463 | 1,454 | 1,456 | +0.34% | 91,161 | - | +0.07% | - | - |
| 03/10 | 1,447 | 1,457 | 1,445 | 1,451 | +2.83% | 4,863 | - | -0.34% | - | - |
| 03/09 | 1,408 | 1,413 | 1,396 | 1,411 | -3.49% | 51,800 | - | -3.22% | - | - |
| 03/06 | 1,459 | 1,472 | 1,459 | 1,462 | +0.27% | 176,119 | - | 0% | - | - |
| 03/05 | 1,466 | 1,471 | 1,458 | 1,458 | +2.03% | 19,511 | - | -0.48% | - | - |
| 03/04 | 1,439 | 1,444 | 1,425 | 1,429 | -1.31% | 30,011 | - | -2.59% | - | - |
| 03/03 | 1,455 | 1,455 | 1,442 | 1,448 | +0.84% | 32,781 | - | -1.5% | - | - |
| 03/02 | 1,440 | 1,452 | 1,435 | 1,436 | -1.51% | 41,014 | - | -2.38% | - | - |
| 02/27 | 1,458 | 1,461 | 1,455 | 1,458 | -1.29% | 6,205 | - | -1.02% | - | - |
| 02/26 | 1,476 | 1,477 | 1,472 | 1,477 | +1.23% | 21,283 | - | +0.27% | - | - |
| 02/25 | 1,460 | 1,464 | 1,457 | 1,459 | +0.62% | 11,620 | - | -0.95% | - | - |
| 02/24 | 1,446 | 1,451 | 1,444 | 1,450 | -0.41% | 26,537 | - | -1.63% | - | - |
| 02/20 | 1,451 | 1,456 | 1,450 | 1,456 | -0.14% | 6,813 | - | -1.36% | - | - |
| 02/19 | 1,454 | 1,459 | 1,453 | 1,458 | +1.11% | 8,116 | - | -1.35% | - | - |
| 02/18 | 1,442 | 1,449 | 1,441 | 1,442 | +0.35% | 26,500 | - | -2.57% | - | - |
| 02/17 | 1,446 | 1,447 | 1,433 | 1,437 | -0.62% | 46,311 | - | -3.1% | - | - |
| 02/16 | 1,450 | 1,452 | 1,446 | 1,446 | +0.28% | 41,527 | - | -2.63% | - | - |
| 02/13 | 1,449 | 1,451 | 1,441 | 1,442 | -2.37% | 4,896 | - | -3.03% | - | - |
| 02/12 | 1,472 | 1,478 | 1,470 | 1,477 | +0.2% | 18,833 | - | -0.81% | - | - |
| 02/10 | 1,477 | 1,477 | 1,473 | 1,474 | +0.55% | 36,246 | - | -1.07% | - | - |
| 02/09 | 1,473 | 1,475 | 1,466 | 1,466 | +2.45% | 241,820 | - | -1.68% | - | - |
| 02/06 | 1,416 | 1,433 | 1,411 | 1,431 | -1.78% | 34,856 | - | -4.09% | - | - |
| 02/05 | 1,461 | 1,466 | 1,451 | 1,457 | -1.55% | 11,512 | - | -2.54% | - | - |
| 02/04 | 1,481 | 1,485 | 1,479 | 1,480 | -2.25% | 18,844 | - | -1.14% | - | - |
| 02/03 | 1,511 | 1,515 | 1,509 | 1,514 | +2.85% | 33,544 | - | +1.07% | - | - |
| 02/02 | 1,489 | 1,493 | 1,469 | 1,472 | -1.87% | 53,507 | - | -1.67% | - | - |
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 | 1,723 2026/6/30 | 8,580 | -0.12% 1,725 | ||
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）
- 2026/06/30 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
730円（2022/12/29） - 136%（2.36倍）
1,723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。
