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）のイベントチャート
2026/04/17～2026/09/11
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 | ||||||||
| 09/11 | 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 | （IR情報）18:20 iFreeETFの収益分配のお知らせ | |||||||
| 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% |
| 07/03 | （IR情報）8:50 iFreeETFの収益分配金見込額のお知らせ | |||||||
| 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% |
| 06/15 | 3,060 | 3,118 | 3,060 | 3,112 | +3.15% | 41,206 | - | +3.87% |
| 06/12 | 3,020 | 3,039 | 3,010 | 3,017 | +0.9% | 36,397 | - | +0.97% |
| 06/11 | 3,030 | 3,030 | 2,957 | 2,990 | -0.57% | 61,189 | - | +0.2% |
| 06/10 | 3,030 | 3,040 | 3,007 | 3,007 | 0% | 9,448 | - | +0.84% |
| 06/09 | 3,021 | 3,044 | 3,007 | 3,007 | +1.21% | 16,295 | - | +1.04% |
| 06/08 | 2,988 | 3,012 | 2,967 | 2,971 | -1.95% | 163,761 | - | +0.03% |
| 06/05 | 3,034 | 3,043 | 3,016 | 3,030 | +0.66% | 10,731 | - | +2.12% |
| 06/04 | 3,024 | 3,025 | 2,998 | 3,010 | -1.15% | 19,819 | - | +1.72% |
| 06/03 | 3,000 | 3,049 | 2,989 | 3,045 | +1.77% | 9,495 | - | +3.12% |
| 06/02 | 2,980 | 2,994 | 2,946 | 2,992 | -0.07% | 41,912 | - | +1.53% |
| 06/01 | 3,028 | 3,034 | 2,984 | 2,994 | -2.16% | 32,576 | - | +1.73% |
| 05/29 | 2,980 | 3,060 | 2,980 | 3,060 | +2.41% | 15,679 | - | +4.05% |
| 05/28 | 3,010 | 3,010 | 2,974 | 2,988 | -0.07% | 76,540 | - | +1.77% |
| 05/27 | 2,996 | 3,012 | 2,988 | 2,990 | +0.03% | 4,668 | - | +1.87% |
| 05/26 | 2,991 | 3,001 | 2,979 | 2,989 | 0% | 10,725 | - | +1.87% |
| 05/25 | 2,978 | 2,998 | 2,972 | 2,989 | +0.71% | 55,250 | - | +1.91% |
| 05/22 | 2,975 | 2,975 | 2,953 | 2,968 | -0.4% | 38,526 | - | +1.23% |
| 05/21 | （IR情報）11:00 2026年4月期(2025年10月8日～2026年4月7日)決算短信 | |||||||
| 05/21 | 2,967 | 2,983 | 2,964 | 2,980 | +1.4% | 24,530 | - | +1.67% |
| 05/20 | 3,000 | 3,000 | 2,931 | 2,939 | -1.71% | 56,413 | - | +0.31% |
| 05/19 | 2,980 | 2,990 | 2,967 | 2,990 | +1.36% | 7,534 | - | +1.98% |
| 05/18 | 3,003 | 3,003 | 2,942 | 2,950 | -1.34% | 24,660 | - | +0.58% |
| 05/15 | 2,980 | 3,000 | 2,970 | 2,990 | +1.15% | 13,212 | - | +2.01% |
| 05/14 | 2,978 | 2,978 | 2,956 | 2,956 | -0.64% | 17,948 | - | +0.92% |
| 05/13 | 2,952 | 2,975 | 2,950 | 2,975 | +0.71% | 5,788 | - | +1.57% |
| 05/12 | 2,950 | 2,966 | 2,928 | 2,954 | +1.16% | 35,551 | - | +0.92% |
| 05/11 | 2,922 | 2,938 | 2,914 | 2,920 | +0.07% | 9,559 | - | -0.24% |
| 05/08 | 2,939 | 2,939 | 2,896 | 2,918 | -0.41% | 15,211 | - | -0.21% |
| 05/07 | 2,906 | 2,939 | 2,899 | 2,930 | +2.59% | 23,732 | - | +0.24% |
| 05/01 | 2,855 | 2,859 | 2,829 | 2,856 | -0.35% | 26,631 | - | -2.29% |
| 04/30 | 2,871 | 2,871 | 2,850 | 2,866 | -0.83% | 8,016 | - | -2.02% |
| 04/28 | 2,855 | 2,890 | 2,851 | 2,890 | +1.51% | 17,123 | - | -1.26% |
| 04/27 | 2,841 | 2,853 | 2,821 | 2,847 | -0.32% | 12,749 | - | -2.7% |
| 04/24 | 2,875 | 2,878 | 2,845 | 2,856 | -0.83% | 68,591 | - | -2.46% |
| 04/23 | 2,886 | 2,886 | 2,851 | 2,880 | -0.72% | 39,300 | - | -1.71% |
| 04/22 | 2,936 | 2,936 | 2,896 | 2,901 | -1.23% | 37,651 | - | -1.09% |
| 04/21 | 2,958 | 2,958 | 2,937 | 2,937 | -0.47% | 12,706 | - | +0.14% |
| 04/20 | 2,980 | 2,980 | 2,944 | 2,951 | 0% | 18,318 | - | +0.72% |
| 04/17 | 2,971 | 2,971 | 2,951 | 2,951 | -0.91% | 8,779 | - | +0.75% |
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。
