iFreeETF FANG+（316A）の株価チャート

気になる銘柄を、もっとまとめて。Free：10銘柄 → Standard：300銘柄。IRBANKを10日間無料で試す

株価

11/11

前日 (11/10): 2,539
始値: 2,533
高値: 2,562
安値: 2,532
終値 +0.83%: 2,560
出来高 -36.49%: 170,225

乖離率

株価（5日） 移動平均値: +1.83%
2,514
株価（25日） 移動平均値: -4.62%
2,684
出来高（5日） 移動平均値: -52.55%
358,772

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	2,533	2,562	2,532	2,560	+0.83%	170,225	-	-4.62%	-	-
11/10	2,538	2,539	2,517	2,539	+3.21%	268,008	-	-5.72%	-	-
11/09	2,447	2,478	2,436	2,460	+0.82%	477,733	-	-8.99%	-	-
11/06	2,414	2,467	2,414	2,440	-5.02%	576,756	-	-10.2%	-	-
11/05	2,594	2,599	2,552	2,569	+0.98%	301,137	-	-5.93%	-	-
11/04	2,567	2,567	2,474	2,544	-1.2%	1,095,807	-	-7.09%	-	-
11/02	2,571	2,587	2,569	2,575	-0.27%	267,945	-	-6.3%	-	-
10/30	2,600	2,600	2,560	2,582	-3.3%	755,933	-	-6.38%	-	-
10/29	2,666	2,676	2,652	2,670	-1.07%	779,948	-	-3.47%	-	-
10/28	2,685	2,699	2,682	2,699	+1.54%	116,230	-	-2.53%	-	-
10/27	2,668	2,669	2,651	2,658	+1.06%	150,276	-	-3.94%	-	-
10/26	2,634	2,644	2,624	2,630	-0.53%	268,870	-	-4.95%	-	-
10/23	2,632	2,645	2,620	2,644	-2.04%	392,073	-	-4.48%	-	-
10/22	2,737	2,743	2,697	2,699	-1.17%	160,296	-	-2.46%	-	-
10/21	2,733	2,747	2,727	2,731	-0.44%	296,913	-	-1.19%	-	-
10/20	2,759	2,764	2,742	2,743	+0.22%	186,310	-	-0.62%	-	-
10/19	2,726	2,746	2,718	2,737	-1.72%	283,704	-	-0.69%	-	-
10/16	2,780	2,793	2,779	2,785	+1.16%	216,874	-	+1.2%	-	-
10/15	2,764	2,765	2,740	2,753	-3.71%	1,163,480	-	+0.18%	-	-
10/14	2,855	2,864	2,850	2,859	+0.95%	341,397	-	+4.04%	-	-
10/13	2,849	2,851	2,825	2,832	-0.63%	262,508	-	+3.32%	-	-
10/09	2,835	2,850	2,828	2,850	-0.28%	166,055	-	+4.17%	-	-
10/08	2,858	2,864	2,850	2,858	+0.28%	311,645	-	+4.57%	-	-
10/07	2,848	2,855	2,848	2,850	+0.71%	231,856	-	+4.43%	-	-
10/06	2,820	2,830	2,813	2,830	+1.51%	264,946	-	+3.89%	-	-
10/05	2,799	2,802	2,788	2,788	+0.07%	182,535	-	+2.54%	-	-
10/02	2,789	2,795	2,778	2,786	-1.38%	144,751	-	+2.62%	-	-
10/01	2,790	2,825	2,786	2,825	+2.02%	249,240	-	+4.21%	-	-
09/30	2,782	2,787	2,760	2,769	+0.36%	118,484	-	+2.37%	-	-
09/29	2,771	2,771	2,752	2,759	-1%	136,651	-	+2.15%	-	-
09/28	2,804	2,813	2,787	2,787	-1.35%	244,045	-	+3.3%	-	-
09/25	2,820	2,827	2,815	2,825	+1.33%	288,843	-	+4.9%	-	-
09/24	2,801	2,806	2,787	2,788	+2.05%	380,780	-	+3.68%	-	-
09/18	2,693	2,732	2,693	2,732	+2.4%	187,375	-	+1.67%	-	-
09/17	2,670	2,676	2,660	2,668	+0.68%	146,394	-	-0.74%	-	-
09/16	2,652	2,656	2,646	2,650	-0.26%	74,285	-	-1.49%	-	-
09/15	2,652	2,661	2,645	2,657	+1.72%	126,312	-	-1.34%	-	-
09/14	2,601	2,615	2,600	2,612	-0.53%	171,350	-	-3.12%	-	-
09/11	2,622	2,628	2,616	2,626	-0.27%	115,509	-	-2.74%	-	-
09/10	2,629	2,635	2,623	2,633	+0.11%	81,214	-	-2.55%	-	-
09/09	2,626	2,641	2,622	2,630	-0.57%	189,560	-	-2.77%	-	-
09/08	2,658	2,663	2,641	2,645	-1.96%	180,459	-	-2.22%	-	-
09/07	2,701	2,702	2,688	2,698	-1.28%	126,270	-	-0.07%	-	-
09/04	2,716	2,735	2,706	2,733	+1.41%	132,376	-	+1.45%	-	-
09/03	2,721	2,723	2,686	2,695	-0.74%	100,976	-	+0.41%	-	-
09/02	2,738	2,743	2,715	2,715	-1.45%	130,515	-	+1.42%	-	-
09/01	2,760	2,762	2,751	2,755	-0.25%	96,733	-	+3.18%	-	-
08/31	2,753	2,763	2,746	2,762	+0.99%	192,658	-	+3.72%	-	-
08/28	2,732	2,744	2,725	2,735	+1%	148,475	-	+3.05%	-	-
08/27	2,719	2,723	2,705	2,708	+1.12%	197,538	-	+2.27%	-	-
08/26	2,690	2,690	2,671	2,678	-0.07%	90,038	-	+1.29%	-	-
08/25	2,670	2,687	2,665	2,680	+0.04%	118,043	-	+1.48%	-	-
08/24	2,696	2,696	2,674	2,679	-0.04%	184,043	-	+1.63%	-	-
08/21	2,681	2,687	2,678	2,680	-0.3%	131,515	-	+1.67%	-	-
08/20	2,683	2,694	2,680	2,688	+0.9%	196,735	-	+2.01%	-	-
08/19	2,673	2,686	2,662	2,664	-1.41%	519,769	-	+1.22%	-	-
08/18	2,718	2,718	2,695	2,702	-1.64%	432,426	-	+2.74%	-	-
08/17	2,740	2,747	2,734	2,747	-0.36%	162,871	-	+4.61%	-	-
08/14	2,768	2,769	2,757	2,757	+1.7%	612,664	-	+5.23%	-	-
08/13	2,703	2,718	2,703	2,711	-0.59%	517,790	-	+3.75%	-	-
08/12	2,735	2,735	2,720	2,727	-0.62%	690,580	-	+4.6%	-	-
08/10	2,726	2,744	2,716	2,744	+1.67%	384,103	-	+5.5%	-	-
08/07	2,700	2,700	2,680	2,699	+0.52%	248,458	-	+4.09%	-	-
08/06	2,676	2,688	2,669	2,685	-0.89%	421,341	-	+3.75%	-	-
08/05	2,705	2,714	2,690	2,709	+3.04%	803,527	-	+4.96%	-	-
08/04	2,600	2,630	2,598	2,629	+4.24%	1,256,953	-	+2.14%	-	-
08/03	2,520	2,537	2,493	2,522	-1.1%	168,197	-	-1.83%	-	-
07/31	2,533	2,550	2,526	2,550	+2.7%	195,613	-	-0.58%	-	-
07/30	2,493	2,504	2,483	2,483	-1.78%	228,078	-	-3.12%	-	-
07/29	2,546	2,559	2,510	2,528	-0.12%	323,674	-	-1.4%	-	-
07/28	2,555	2,555	2,526	2,531	-1.33%	196,082	-	-1.25%	-	-
07/27	2,569	2,571	2,552	2,565	+0.63%	160,799	-	-0.04%	-	-
07/24	2,559	2,563	2,544	2,549	-1.43%	238,047	-	-0.74%	-	-
07/23	2,592	2,604	2,583	2,586	-0.81%	109,860	-	+0.66%	-	-
07/22	2,623	2,626	2,607	2,607	+0.19%	180,666	-	+1.48%	-	-
07/21	2,584	2,605	2,581	2,602	+1.6%	227,097	-	+1.28%	-	-
07/17	2,592	2,598	2,557	2,561	-4.33%	551,322	-	-0.23%	-	-
07/16	2,665	2,678	2,658	2,677	+0.87%	356,713	-	+4.37%	-	-
07/15	2,641	2,654	2,638	2,654	+1.45%	270,161	-	+3.75%	-	-
07/14	2,598	2,616	2,591	2,616	+0.46%	263,419	-	+2.51%	-	-
07/13	2,610	2,622	2,591	2,604	+0.19%	251,263	-	+2.12%	-	-
07/10	2,620	2,620	2,596	2,599	-0.04%	158,291	-	+2.04%	-	-
07/09	2,594	2,604	2,587	2,600	+0.81%	179,953	-	+2.08%	-	-
07/08	2,577	2,595	2,576	2,579	+0.31%	185,606	-	+1.14%	-	-
07/07	2,573	2,583	2,557	2,571	+0.16%	363,549	-	+0.55%	-	-
07/06	2,577	2,579	2,556	2,567	+0.35%	196,738	-	+0.12%	-	-
07/03	2,542	2,559	2,535	2,558	+0.08%	220,855	-	-0.54%	-	-
07/02	2,558	2,578	2,549	2,556	+1.27%	324,690	-	-0.78%	-	-
07/01	2,548	2,548	2,521	2,524	-0.12%	240,151	-	-2.13%	-	-
06/30	2,513	2,527	2,501	2,527	+0.92%	204,541	-	-2.13%	-	-
06/29	2,474	2,504	2,464	2,504	+3.3%	224,535	-	-3.06%	-	-
06/26	2,460	2,460	2,404	2,424	-3.39%	761,304	-	-6.26%	-	-
06/25	2,520	2,521	2,504	2,509	+0.28%	206,439	-	-3.16%	-	-
06/24	2,494	2,514	2,490	2,502	-0.12%	283,900	-	-3.47%	-	-
06/23	2,550	2,565	2,505	2,505	-4.21%	688,675	-	-3.39%	-	-
06/22	2,593	2,618	2,593	2,615	+0.65%	400,628	-	+0.85%	-	-
06/19	2,617	2,619	2,589	2,598	+1.09%	386,950	-	+0.39%	-	-
06/18	2,577	2,584	2,561	2,570	-0.62%	442,697	-	-0.58%	-	-
06/17	2,563	2,587	2,563	2,586	-0.84%	216,381	-	+0.04%	-	-
06/16	2,611	2,613	2,595	2,608	+1.68%	308,908	-	+1.01%	-	-

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
2025年 6月期	2,020 1/24	1,307 4/7	2,336,700 1/14	+16.99% 5/14	-20% 4/7
最新	2,560 2026/11/11		170,225	-4.62% 2,684

iFreeETF FANG+（316A）の株価チャート

株価

11/11

乖離率

2026/06/16～2026/11/11

株価推移

年初来

開示資料

決算

株式

チャート