354A iFreeETFブルームバーグ日本株高配当50指数
iFreeETFブルームバーグ日本株高配当50指数（354A）の株価チャート
株価
11/11
- 前日 (11/10)
- 3,300
- 始値
- 3,310
- 高値
- 3,314
- 安値
- 3,274
- 終値 -0.3%
- 3,290
- 出来高 +86.81%
- 66,957
乖離率
- 株価（5日）
移動平均値 - -0.12%
3,294 - 株価（25日）
移動平均値 - +0.55%
3,272 - 出来高（5日）
移動平均値 - +8.85%
61,511
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 | 3,310 | 3,314 | 3,274 | 3,290 | -0.3% | 66,957 | - | +0.55% | - | - |
| 11/10 | 3,320 | 3,320 | 3,269 | 3,300 | +1.29% | 35,842 | - | +0.89% | - | - |
| 11/09 | 3,260 | 3,271 | 3,230 | 3,258 | +1.02% | 34,498 | - | -0.37% | - | - |
| 11/06 | 3,334 | 3,394 | 3,187 | 3,225 | -5.01% | 34,521 | - | -1.47% | - | - |
| 11/05 | 3,320 | 3,395 | 3,320 | 3,395 | +3.92% | 135,738 | - | +3.6% | - | - |
| 11/04 | 3,299 | 3,300 | 3,214 | 3,267 | -0.27% | 125,405 | - | -0.18% | - | - |
| 11/02 | 3,286 | 3,286 | 3,262 | 3,276 | +0.18% | 21,241 | - | 0% | - | - |
| 10/30 | 3,259 | 3,288 | 3,252 | 3,270 | +0.34% | 115,521 | - | -0.27% | - | - |
| 10/29 | 3,269 | 3,269 | 3,228 | 3,259 | +0.28% | 27,958 | - | -0.7% | - | - |
| 10/28 | 3,310 | 3,310 | 3,239 | 3,250 | -1.04% | 117,899 | - | -1.13% | - | - |
| 10/27 | 3,303 | 3,303 | 3,269 | 3,284 | -0.42% | 41,609 | - | -0.27% | - | - |
| 10/26 | 3,285 | 3,302 | 3,272 | 3,298 | +0.55% | 22,958 | - | +0.09% | - | - |
| 10/23 | 3,270 | 3,283 | 3,250 | 3,280 | +0.31% | 118,419 | - | -0.52% | - | - |
| 10/22 | 3,285 | 3,300 | 3,270 | 3,270 | -0.4% | 8,718 | - | -0.88% | - | - |
| 10/21 | 3,290 | 3,295 | 3,270 | 3,283 | +0.31% | 23,672 | - | -0.52% | - | - |
| 10/20 | 3,305 | 3,310 | 3,268 | 3,273 | -1% | 5,451 | - | -0.85% | - | - |
| 10/19 | 3,301 | 3,313 | 3,282 | 3,306 | +0.3% | 33,748 | - | +0.12% | - | - |
| 10/16 | 3,260 | 3,298 | 3,260 | 3,296 | +1.7% | 38,656 | - | -0.18% | - | - |
| 10/15 | 3,250 | 3,258 | 3,231 | 3,241 | -0.58% | 14,227 | - | -1.91% | - | - |
| 10/14 | 3,279 | 3,283 | 3,260 | 3,260 | -0.52% | 22,469 | - | -1.45% | - | - |
| 10/13 | 3,253 | 3,282 | 3,243 | 3,277 | +1.05% | 107,669 | - | -1.09% | - | - |
| 10/09 | 3,220 | 3,245 | 3,214 | 3,243 | +0.9% | 7,694 | - | -2.23% | - | - |
| 10/08 | 3,225 | 3,230 | 3,198 | 3,214 | -0.59% | 19,593 | - | -3.34% | - | - |
| 10/07 | 3,243 | 3,258 | 3,233 | 3,233 | -0.52% | 34,895 | - | -2.97% | - | - |
| 10/06 | 3,259 | 3,260 | 3,223 | 3,250 | -0.85% | 30,363 | - | -2.64% | - | - |
| 10/05 | 3,290 | 3,369 | 3,267 | 3,278 | +0.24% | 26,198 | - | -1.94% | - | - |
| 10/02 | 3,320 | 3,320 | 3,268 | 3,270 | -1.51% | 54,026 | - | -2.33% | - | - |
| 10/01 | 3,338 | 3,338 | 3,283 | 3,320 | -0.51% | 311,385 | - | -0.95% | - | - |
| 09/30 | 3,307 | 3,337 | 3,292 | 3,337 | +1.34% | 31,577 | - | -0.51% | - | - |
| 09/29 | 3,350 | 3,379 | 3,282 | 3,293 | -1.2% | 46,027 | - | -1.85% | - | - |
| 09/28 | 3,390 | 3,390 | 3,333 | 3,333 | -0.71% | 85,200 | - | -0.69% | - | - |
| 09/25 | 3,355 | 3,359 | 3,334 | 3,357 | +0.66% | 90,662 | - | +0.09% | - | - |
| 09/24 | 3,405 | 3,405 | 3,330 | 3,335 | -1.83% | 42,143 | - | -0.54% | - | - |
| 09/18 | 3,404 | 3,404 | 3,357 | 3,397 | +0.18% | 24,859 | - | +1.34% | - | - |
| 09/17 | 3,355 | 3,392 | 3,355 | 3,391 | +1.22% | 15,291 | - | +1.22% | - | - |
| 09/16 | 3,340 | 3,357 | 3,333 | 3,350 | +0.69% | 25,172 | - | +0.09% | - | - |
| 09/15 | 3,351 | 3,351 | 3,312 | 3,327 | -0.45% | 36,952 | - | -0.6% | - | - |
| 09/14 | 3,304 | 3,342 | 3,300 | 3,342 | +1.18% | 47,915 | - | -0.15% | - | - |
| 09/11 | 3,284 | 3,305 | 3,240 | 3,303 | +0.18% | 33,151 | - | -1.29% | - | - |
| 09/10 | 3,281 | 3,297 | 3,269 | 3,297 | +0.27% | 47,317 | - | -1.41% | - | - |
| 09/09 | 3,303 | 3,303 | 3,273 | 3,288 | -0.66% | 181,349 | - | -1.59% | - | - |
| 09/08 | 3,362 | 3,362 | 3,294 | 3,310 | -1.34% | 48,875 | - | -0.81% | - | - |
| 09/07 | 3,384 | 3,384 | 3,342 | 3,355 | +0.15% | 38,729 | - | +0.63% | - | - |
| 09/04 | 3,390 | 3,401 | 3,347 | 3,350 | -1.03% | 218,360 | - | +0.6% | - | - |
| 09/03 | 3,389 | 3,403 | 3,374 | 3,385 | +0.56% | 57,437 | - | +1.71% | - | - |
| 09/02 | 3,438 | 3,438 | 3,362 | 3,366 | -2.29% | 37,960 | - | +1.17% | - | - |
| 09/01 | 3,378 | 3,445 | 3,376 | 3,445 | +1.92% | 17,829 | - | +3.67% | - | - |
| 08/31 | 3,404 | 3,404 | 3,367 | 3,380 | -0.53% | 26,549 | - | +1.93% | - | - |
| 08/28 | 3,365 | 3,400 | 3,365 | 3,398 | +0.98% | 18,116 | - | +2.69% | - | - |
| 08/27 | 3,400 | 3,400 | 3,364 | 3,365 | -1.03% | 24,534 | - | +1.94% | - | - |
| 08/26 | 3,361 | 3,400 | 3,361 | 3,400 | +0.59% | 5,008 | - | +3.22% | - | - |
| 08/25 | 3,385 | 3,392 | 3,369 | 3,380 | +0.63% | 68,844 | - | +2.86% | - | - |
| 08/24 | 3,389 | 3,389 | 3,352 | 3,359 | -0.09% | 39,303 | - | +2.53% | - | - |
| 08/21 | 3,319 | 3,362 | 3,319 | 3,362 | +0.9% | 7,808 | - | +2.84% | - | - |
| 08/20 | 3,290 | 3,332 | 3,290 | 3,332 | +1.59% | 120,175 | - | +2.15% | - | - |
| 08/19 | 3,300 | 3,305 | 3,262 | 3,280 | -1.47% | 158,877 | - | +0.8% | - | - |
| 08/18 | 3,330 | 3,334 | 3,305 | 3,329 | +0.57% | 61,789 | - | +2.53% | - | - |
| 08/17 | 3,345 | 3,350 | 3,310 | 3,310 | -0.81% | 34,368 | - | +2.26% | - | - |
| 08/14 | 3,334 | 3,346 | 3,315 | 3,337 | +0.54% | 14,306 | - | +3.34% | - | - |
| 08/13 | 3,351 | 3,351 | 3,309 | 3,319 | -0.93% | 78,611 | - | +3.04% | - | - |
| 08/12 | 3,349 | 3,350 | 3,317 | 3,350 | +0.42% | 65,831 | - | +4.23% | - | - |
| 08/10 | 3,310 | 3,337 | 3,296 | 3,336 | +0.91% | 52,894 | - | +4.02% | - | - |
| 08/07 | 3,280 | 3,322 | 3,280 | 3,306 | +1.01% | 28,583 | - | +3.34% | - | - |
| 08/06 | 3,215 | 3,273 | 3,215 | 3,273 | +1.65% | 79,067 | - | +2.57% | - | - |
| 08/05 | 3,210 | 3,224 | 3,198 | 3,220 | +0.94% | 60,133 | - | +1.19% | - | - |
| 08/04 | 3,180 | 3,196 | 3,169 | 3,190 | -0.81% | 19,055 | - | +0.44% | - | - |
| 08/03 | 3,250 | 3,250 | 3,130 | 3,216 | -1.05% | 93,513 | - | +1.45% | - | - |
| 07/31 | 3,308 | 3,335 | 3,234 | 3,250 | -1.52% | 334,267 | - | +2.75% | - | - |
| 07/30 | 3,350 | 3,350 | 3,266 | 3,300 | -1.93% | 136,934 | - | +4.63% | - | - |
| 07/29 | 3,270 | 3,365 | 3,270 | 3,365 | +2.97% | 78,603 | - | +7.06% | - | - |
| 07/28 | 3,304 | 3,304 | 3,244 | 3,268 | -0.37% | 279,120 | - | +4.38% | - | - |
| 07/27 | 3,240 | 3,280 | 3,234 | 3,280 | +2.89% | 5,147 | - | +4.99% | - | - |
| 07/24 | 3,205 | 3,205 | 3,179 | 3,188 | -0.34% | 14,684 | - | +2.31% | - | - |
| 07/23 | 3,220 | 3,220 | 3,199 | 3,199 | -0.34% | 7,872 | - | +2.8% | - | - |
| 07/22 | 3,210 | 3,214 | 3,190 | 3,210 | +0.94% | 110,902 | - | +3.32% | - | - |
| 07/21 | 3,170 | 3,212 | 3,169 | 3,180 | +0.95% | 70,079 | - | +2.51% | - | - |
| 07/17 | 3,151 | 3,184 | 3,129 | 3,150 | -0.94% | 225,794 | - | +1.65% | - | - |
| 07/16 | 3,150 | 3,192 | 3,150 | 3,180 | +0.32% | 39,570 | - | +2.78% | - | - |
| 07/15 | 3,150 | 3,175 | 3,147 | 3,170 | +0.73% | 14,492 | - | +2.72% | - | - |
| 07/14 | 3,120 | 3,147 | 3,106 | 3,147 | +1.84% | 6,029 | - | +2.21% | - | - |
| 07/13 | 3,120 | 3,137 | 3,090 | 3,090 | -0.32% | 29,741 | - | +0.52% | - | - |
| 07/10 | 3,120 | 3,145 | 3,100 | 3,100 | 0% | 38,990 | - | +1.01% | - | - |
| 07/09 | 3,120 | 3,130 | 3,100 | 3,100 | -1.21% | 43,912 | - | +1.11% | - | - |
| 07/08 | 3,170 | 3,170 | 3,129 | 3,138 | -0.38% | 11,350 | - | +2.45% | - | - |
| 07/07 | 3,170 | 3,190 | 3,150 | 3,150 | -0.63% | 14,750 | - | +2.97% | - | - |
| 07/06 | 3,150 | 3,180 | 3,150 | 3,170 | +0.96% | 26,031 | - | +3.83% | - | - |
| 07/03 | 3,104 | 3,150 | 3,104 | 3,140 | +1.23% | 8,760 | - | +3.09% | - | - |
| 07/02 | 3,087 | 3,120 | 3,067 | 3,102 | +1.67% | 9,007 | - | +1.97% | - | - |
| 07/01 | 3,088 | 3,088 | 3,047 | 3,051 | -0.29% | 10,921 | - | +0.43% | - | - |
| 06/30 | 3,062 | 3,088 | 3,043 | 3,060 | +0.33% | 7,973 | - | +0.82% | - | - |
| 06/29 | 3,089 | 3,089 | 3,035 | 3,050 | +0.26% | 22,226 | - | +0.56% | - | - |
| 06/26 | 3,070 | 3,070 | 3,000 | 3,042 | +0.4% | 36,062 | - | +0.4% | - | - |
| 06/25 | 3,051 | 3,051 | 3,029 | 3,030 | +0.56% | 49,435 | - | +0.1% | - | - |
| 06/24 | 3,032 | 3,039 | 3,000 | 3,013 | -1.86% | 38,930 | - | -0.4% | - | - |
| 06/23 | 3,090 | 3,090 | 3,032 | 3,070 | -0.39% | 28,346 | - | +1.59% | - | - |
| 06/22 | 3,058 | 3,082 | 3,056 | 3,082 | +0.06% | 13,790 | - | +2.09% | - | - |
| 06/19 | 3,095 | 3,099 | 3,058 | 3,080 | -0.65% | 31,591 | - | +2.19% | - | - |
| 06/18 | 3,082 | 3,100 | 3,075 | 3,100 | +0.98% | 46,217 | - | +2.99% | - | - |
| 06/17 | 3,090 | 3,095 | 3,065 | 3,070 | -0.13% | 26,173 | - | +2.2% | - | - |
| 06/16 | 3,114 | 3,114 | 3,074 | 3,074 | -1.22% | 13,861 | - | +2.43% | - | - |
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 | |
| 2025年 10月期 | 2,721 10/6 | 2,011 4/17 | 256,118 7/14 | +10.2% 7/14 | -4.18% 10/14 |
| 最新 | 3,290 2026/11/11 | 66,957 | +0.55% 3,272 | ||
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。
