iFreeETF NASDAQ100インバース（2842）のイベントチャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2024/07/30～2026/09/16

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
09/16	12,415	12,430	12,375	12,375	+0.04%	4,479	-	+1.28%
09/16	（空売り報告）Morgan Stanley & Co. International plc 163株（0.11%）-0.65%義務消失
09/15	12,340	12,400	12,325	12,370	-0.16%	4,927	-	+1.32%
09/15	（空売り報告）Morgan Stanley & Co. International plc 963株（0.76%）再IN
09/15	（空売り報告）個人 1,000株（0.78%）+0.1%
09/14	12,410	12,410	12,375	12,390	+0.57%	4,995	-	+1.55%
09/11	12,380	12,390	12,305	12,320	+0.78%	7,604	-	+1.03%
09/11	（空売り報告）Morgan Stanley & Co. International plc 176株（0.11%）-0.45%義務消失
09/10	（IR情報）18:40 iFreeETFの収益分配のお知らせ
09/10	12,180	12,265	12,180	12,225	+0.41%	7,435	-	+0.31%
09/09	12,180	12,200	12,160	12,175	-0.04%	7,008	-	-0.15%
09/09	（空売り報告）Morgan Stanley & Co. International plc 832株（0.56%）新規
09/08	12,270	12,270	12,095	12,180	-0.16%	9,568	-	-0.05%
09/08	（IR情報）8:50 iFreeETFの収益分配金見込額のお知らせ
09/07	12,185	12,200	12,145	12,200	+0.83%	2,447	-	+0.22%
09/04	12,250	12,250	12,100	12,100	-1.94%	9,528	-	-0.45%
09/03	12,315	12,375	12,310	12,340	-0.92%	1,908	-	+1.61%
09/02	12,350	12,455	12,345	12,455	+2.13%	7,042	-	+2.72%
09/01	12,205	12,215	12,170	12,195	-0.04%	4,203	-	+0.75%
08/31	12,285	12,285	12,195	12,200	-0.77%	7,110	-	+0.83%
08/28	12,245	12,295	12,115	12,295	0%	5,726	-	+1.68%
08/27	12,135	12,295	12,130	12,295	-0.12%	6,528	-	+1.74%
08/26	12,310	12,360	12,295	12,310	+0.12%	13,197	-	+1.94%
08/25	12,365	12,385	12,295	12,295	+0.33%	3,473	-	+1.23%
08/21	12,185	12,280	12,185	12,255	+0.91%	6,006	-	+0.29%
08/21	（空売り報告）個人 1,000株（0.68%）新規
08/20	12,150	12,160	12,130	12,145	-0.57%	4,769	-	-1.26%
08/19	12,195	12,225	12,160	12,215	+1.2%	10,008	-	-1.3%
08/18	11,965	12,090	11,965	12,070	+1.51%	10,194	-	-3.08%
08/17	11,930	11,935	11,885	11,890	-0.46%	7,153	-	-5.15%
08/14	11,975	11,975	11,915	11,945	-0.95%	3,895	-	-5.29%
08/13	12,190	12,190	12,050	12,060	-0.7%	3,329	-	-4.9%
08/12	12,145	12,165	12,125	12,145	0%	6,764	-	-4.75%
08/10	12,075	12,145	12,030	12,145	-0.37%	4,226	-	-5.29%
08/07	12,180	12,215	12,170	12,190	-0.12%	10,765	-	-5.5%
08/06	12,180	12,230	12,165	12,205	+0.45%	9,430	-	-7.26%
06/09	12,240	12,275	12,095	12,150	-1.86%	6,253	-	-9.61%
06/09	（空売り報告）Jane Street Asia Trading Limited 0株（0%）-0.73%義務消失
06/08	12,380	12,430	12,275	12,380	+3.21%	36,832	-	-9.78%
06/08	（空売り報告）Jane Street Asia Trading Limited 1,055株（0.73%）新規
06/05	11,935	12,005	11,930	11,995	+1.31%	5,305	-	-14.91%
06/04	11,875	11,885	11,835	11,840	+0.68%	2,998	-	-18.06%
06/03	11,760	11,850	11,755	11,760	-0.8%	1,361	-	-20.85%
06/02	11,845	11,910	11,840	11,855	+0.21%	2,928	-	-21.92%
06/01	11,885	11,885	11,810	11,830	-0.8%	1,180	-	-23.62%
05/29	11,920	11,950	11,905	11,925	-1.32%	14,138	-	-24.42%
05/28	12,060	12,140	12,020	12,085	+0.54%	17,350	-	-24.79%
05/27	12,000	12,020	11,980	12,020	-0.91%	1,189	-	-26.53%
05/26	12,065	12,135	12,065	12,130	+0.5%	1,186	-	-27.06%
05/25	12,110	12,120	12,050	12,070	-14.06%	2,521	-	-28.52%
2025
11/11	14,010	14,060	14,000	14,045	-0.74%	10,360	-	-17.89%
11/10	14,245	14,270	14,150	14,150	-0.77%	3,448	-	-17.92%
11/07	14,265	14,340	14,240	14,260	+1.49%	16,651	-	-17.84%
11/06	14,005	14,080	14,005	14,050	-0.71%	1,729	-	-19.56%
11/05	14,165	14,275	14,145	14,150	+0.35%	20,281	-	-19.55%
11/04	13,860	14,100	13,860	14,100	+2.1%	3,107	-	-20.4%
10/31	13,805	13,830	13,790	13,810	+0.8%	2,742	-	-22.6%
10/30	13,770	13,820	13,690	13,700	-0.4%	5,100	-	-23.86%
10/29	13,805	13,815	13,750	13,755	-1.75%	4,072	-	-24.18%
10/28	13,905	14,000	13,905	14,000	-0.11%	1,617	-	-23.52%
10/27	14,060	14,060	14,010	14,015	-25.09%	10,582	-	-24.06%
10/24	（IR情報）11:00 2025年9月期(2025年3月11日～2025年9月10日)決算短信
04/14	18,965	19,025	18,710	18,710	-2.91%	6,982	-	+0.6%
04/11	19,550	19,940	19,225	19,270	+0.63%	29,362	-	+3.87%
04/10	18,835	19,205	18,835	19,150	-11.99%	143,602	-	+3.63%
04/09	21,795	22,010	21,460	21,760	+4.62%	48,813	-	+18.25%
04/08	20,805	20,895	20,650	20,800	-5.52%	23,850	-	+14.12%
04/07	21,825	22,100	21,575	22,015	+10.49%	59,821	-	+21.48%
04/04	19,905	20,080	19,840	19,925	+2.15%	18,167	-	+10.82%
04/03	19,670	19,670	19,445	19,505	+2.47%	17,384	-	+8.8%
04/02	18,975	19,060	18,975	19,035	-0.94%	5,232	-	+6.42%
04/01	19,245	19,320	19,210	19,215	-0.93%	4,700	-	+7.53%
03/31	19,380	19,440	19,340	19,395	+3.69%	14,904	-	+8.66%
03/28	18,700	18,725	18,665	18,705	+0.73%	4,968	-	+4.96%
03/27	18,610	18,620	18,530	18,570	+5.96%	6,540	-	+4.27%
01/28	17,470	17,560	17,465	17,525	+0.63%	8,165	-	-1.58%
01/27	17,225	17,420	17,210	17,415	+2.08%	6,064	-	-2.38%
01/24	16,955	17,060	16,915	17,060	+0.15%	6,183	-	-4.55%
01/23	16,995	17,035	16,990	17,035	-0.32%	9,595	-	-5.01%
01/22	17,115	17,115	17,070	17,090	-0.98%	4,923	-	-5.02%
01/21	17,175	17,440	17,170	17,260	-0.6%	12,475	-	-4.8%
01/20	17,430	17,430	17,305	17,365	-1.03%	1,187	-	-4.8%
01/17	17,600	17,600	17,535	17,545	+0.6%	1,702	-	-4.71%
01/16	17,450	17,490	17,425	17,440	-2.27%	1,886	-	-5.75%
01/15	17,840	18,650	17,840	17,845	+0.51%	14,848	-	-3.86%
01/14	17,755	17,805	17,745	17,755	+1.02%	6,163	-	-4.67%
01/10	17,605	17,640	17,540	17,575	+0.2%	2,081	-	-5.98%
01/09	17,550	17,660	17,525	17,540	+0.54%	2,149	-	-6.51%
01/08	17,475	17,495	17,440	17,445	+1.39%	491	-	-7.42%
01/07	17,180	17,245	17,165	17,205	-1.04%	757	-	-9.07%
01/06	17,275	17,415	17,275	17,385	-4.58%	1,025	-	-8.45%
2024
10/10	18,220	18,235	18,195	18,220	-1.11%	2,495	-	-4.33%
10/09	18,380	18,425	18,370	18,425	-1.23%	3,025	-	-3.39%
10/08	18,650	18,670	18,615	18,655	+1.06%	1,252	-	-2.48%
10/07	18,425	18,470	18,400	18,460	-0.83%	1,808	-	-3.74%
10/04	18,660	18,675	18,575	18,615	-0.45%	3,097	-	-3.27%
10/03	18,585	18,700	18,580	18,700	0%	3,694	-	-3.16%
10/02	18,695	18,735	18,640	18,700	+1.58%	4,263	-	-3.48%
10/01	18,410	18,425	18,335	18,410	-0.46%	1,094	-	-5.31%
09/30	18,385	18,495	18,370	18,495	+0.74%	1,433	-	-5.27%
09/27	18,325	18,380	18,315	18,360	+0.6%	2,529	-	-6.32%
09/26	18,390	18,390	18,250	18,250	-1.64%	1,167	-	-7.27%
09/25	18,475	18,555	18,470	18,555	0%	1,535	-	-6.28%
09/24	18,585	18,625	18,555	18,555	-9.47%	1,511	-	-6.78%
08/07	20,525	20,570	20,150	20,495	+2.35%	12,656	-	+2.51%
08/06	20,330	20,395	20,025	20,025	-7.46%	46,524	-	+0.07%
08/05	20,370	21,640	20,340	21,640	+9.16%	76,365	-	+7.86%
08/02	19,670	19,905	19,670	19,825	+4.78%	34,580	-	-1.05%
08/01	19,010	19,410	18,900	18,920	-2.52%	14,568	-	-5.88%
07/31	19,565	19,740	19,395	19,410	-0.18%	6,022	-	-3.93%
07/30	19,485	19,530	19,435	19,445	+0.73%	1,895	-	-4.14%

iFreeETF NASDAQ100インバース（2842）のイベントチャート

2024/07/30～2026/09/16

イベント情報＆株価推移

開示資料

決算

株式

チャート