iFreeETF英国FTSE100（363A）の時価総額の推移

2025/10/28～2026/03/27

株価＆時価総額の推移

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
03/27	2,538	2,542	2,514	2,529	-0.39%	269	-	-2.77%	-	-
03/26	2,554	2,559	2,539	2,539	+0.28%	1,829	-	-2.5%	-	-
03/25	2,529	2,548	2,528	2,532	+1.73%	2,845	-	-2.84%	-	-
03/24	2,514	2,514	2,479	2,489	+1.01%	21,851	-	-4.53%	-	-
03/23	2,476	2,488	2,463	2,464	-4.01%	3,300	-	-5.59%	-	-
03/19	2,593	2,593	2,562	2,567	-1.99%	942	-	-1.87%	-	-
03/18	2,618	2,620	2,611	2,619	+0.96%	113	-	+0.08%	-	-
03/17	2,604	2,604	2,589	2,594	+0.5%	357	-	-0.88%	-	-
03/16	2,596	2,596	2,573	2,581	-0.69%	2,028	-	-1.38%	-	-
03/13	2,613	2,613	2,590	2,599	+0.35%	21,198	-	-0.73%	-	-
03/12	2,620	2,620	2,581	2,590	-0.84%	3,145	-	-1.11%	-	-
03/11	2,592	2,624	2,577	2,612	+1.08%	1,730	-	-0.27%	-	-
03/10	2,585	2,593	2,577	2,584	+1.61%	22,794	-	-1.22%	-	-
03/09	2,536	2,554	2,511	2,543	-2.68%	2,904	-	-2.72%	-	-
03/06	2,614	2,614	2,566	2,613	-0.04%	2,552	-	-0.04%	-	-
03/05	2,709	2,709	2,611	2,614	+0.5%	2,655	-	+0.11%	-	-
03/04	2,637	2,637	2,595	2,601	-2.51%	11,379	-	-0.31%	-	-
03/03	2,713	2,713	2,662	2,668	-0.93%	5,716	-	+2.38%	-	-
03/02	2,705	2,705	2,677	2,693	-0.44%	4,482	-	+3.5%	-	-
02/27	2,716	2,731	2,690	2,705	+0.11%	875	-	+4.16%	-	-
02/26	2,705	2,708	2,695	2,702	+0.97%	1,823	-	+4.32%	-	-
02/25	2,689	2,689	2,661	2,676	+1.29%	2,145	-	+3.56%	-	-
02/24	2,664	2,664	2,636	2,642	+0.19%	2,938	-	+2.48%	-	-
02/20	2,660	2,660	2,628	2,637	-0.26%	2,170	-	+2.41%	-	-
02/19	2,614	2,650	2,614	2,644	+1.73%	1,989	-	+2.76%	-	-
02/18	2,590	2,601	2,585	2,599	+1.09%	1,381	-	+1.13%	-	-
02/17	2,606	2,606	2,567	2,571	-0.31%	8,512	-	+0.12%	-	-
02/16	2,590	2,590	2,570	2,579	+0.59%	1,955	-	+0.51%	-	-
02/13	2,588	2,588	2,556	2,564	-1.12%	1,242	-	+0.08%	-	-
02/12	2,610	2,610	2,579	2,593	-0.54%	1,122	-	+1.25%	-	-
02/10	2,635	2,635	2,601	2,607	-0.38%	587	-	+1.92%	-	-
02/09	2,631	2,632	2,615	2,617	+1.36%	1,100	-	+2.51%	-	-
02/06	2,577	2,582	2,551	2,582	-1.68%	41,217	-	+1.37%	-	-
02/05	2,621	2,639	2,621	2,626	+0.54%	2,375	-	+3.3%	-	-
02/04	2,590	2,614	2,590	2,612	+0.62%	1,826	-	+2.92%	-	-
02/03	2,572	2,598	2,572	2,596	+2.49%	851	-	+2.45%	-	-
02/02	2,580	2,580	2,531	2,533	-0.35%	2,081	-	+0.2%	-	-
01/30	2,543	2,552	2,541	2,542	-0.04%	955	-	+0.67%	-	-
01/29	2,591	2,591	2,532	2,543	+0.08%	393	-	+0.83%	-	-
01/28	2,545	2,545	2,536	2,541	-0.16%	1,001	-	+0.95%	-	-
01/27	2,532	2,557	2,525	2,545	+0.83%	1,068	-	+1.31%	-	-
01/26	2,553	2,553	2,515	2,524	-1.79%	2,028	-	+0.76%	-	-
01/23	2,565	2,570	2,563	2,570	0%	1,063	-	+2.84%	-	-
01/22	2,564	2,574	2,559	2,570	+1.34%	840	-	+3.13%	-	-
01/21	2,530	2,559	2,530	2,536	-0.59%	1,778	-	+2.05%	-	-
01/20	2,552	2,584	2,544	2,551	+0.59%	416	-	+2.9%	-	-
01/19	2,564	2,584	2,526	2,536	-1.09%	2,255	-	+2.63%	-	-
01/16	2,567	2,567	2,554	2,564	-0.35%	2,363	-	+4.02%	-	-
01/15	2,560	2,608	2,560	2,573	+0.27%	793	-	+4.72%	-	-
01/14	2,583	2,583	2,560	2,566	0%	1,205	-	+4.78%	-	-
01/13	2,547	2,605	2,542	2,566	+2.07%	3,231	-	+5.08%	-	-
01/09	2,506	2,515	2,506	2,514	+0.92%	1,169	-	+3.29%	-	-
01/08	2,521	2,521	2,490	2,491	-1.27%	3,068	-	+2.64%	-	-
01/07	2,548	2,548	2,522	2,523	+0.2%	1,361	-	+4.17%	-	-
01/06	2,511	2,555	2,508	2,518	+1.04%	1,571	-	+4.18%	-	-
01/05	2,494	2,502	2,492	2,492	+1.26%	5,750	-	+3.36%	-	-
2025
12/30	2,461	2,507	2,459	2,461	-0.16%	4,133	-	+2.33%	-	-
12/29	2,484	2,484	2,457	2,465	-1.68%	965	-	+2.75%	-	-
12/26	2,549	2,549	2,453	2,507	-0.56%	1,546	-	+4.76%	-	-
12/25	2,960	2,960	2,490	2,521	+2.48%	4,918	-	+5.7%	-	-
12/24	2,463	2,463	2,457	2,460	+0.29%	1,006	-	+3.49%	-	-
12/23	2,461	2,467	2,448	2,453	-0.49%	647	-	+3.46%	-	-
12/22	2,466	2,467	2,457	2,465	+1.9%	4,334	-	+4.18%	-	-
12/19	2,412	2,421	2,408	2,419	+0.54%	924	-	+2.46%	-	-
12/18	2,420	2,420	2,392	2,406	+1.18%	1,093	-	+1.99%	-	-
12/17	2,482	2,832	2,369	2,378	-0.17%	12,825	-	+0.85%	-	-
12/16	2,420	2,420	2,376	2,382	+0.38%	1,223	-	+1.06%	-	-
12/15	2,378	2,385	2,373	2,373	-1.29%	996	-	+0.76%	-	-
12/12	2,414	2,414	2,388	2,404	+1.09%	1,289	-	+2.17%	-	-
12/11	2,380	2,386	2,370	2,378	+0.46%	725	-	+1.23%	-	-
12/10	2,372	2,372	2,367	2,367	-0.21%	1,201	-	+0.94%	-	-
12/09	2,367	2,372	2,364	2,372	+0.3%	508	-	+1.24%	-	-
12/08	2,365	2,365	2,354	2,365	-0.34%	743	-	+1.03%	-	-
12/05	2,388	2,388	2,373	2,373	-0.54%	111	-	+1.45%	-	-
12/04	2,378	2,386	2,373	2,386	+0.8%	257	-	+2.14%	-	-
12/03	2,366	2,367	2,359	2,367	+0.34%	2,201	-	+1.46%	-	-
12/02	2,407	2,407	2,354	2,359	+0.08%	87	-	+1.2%	-	-
12/01	2,399	2,399	2,357	2,357	-1.71%	421	-	+1.2%	-	-
11/28	2,374	2,400	2,320	2,398	+1.27%	710	-	+3.1%	-	-
11/27	2,370	2,371	2,362	2,368	+1.15%	753	-	+2.07%	-	-
11/26	2,360	2,360	2,337	2,341	+0.99%	1,928	-	+1.08%	-	-
11/25	2,335	2,335	2,308	2,318	+0.96%	1,771	-	+0.26%	-	-
11/21	2,300	2,305	2,293	2,296	-1.2%	2,531	-	-0.52%	-	-
11/20	2,350	2,350	2,320	2,324	+0.74%	10,196	-	+0.78%	-	-
11/19	2,327	2,327	2,300	2,307	-0.04%	1,146	-	+0.13%	-	-
11/18	2,328	2,328	2,300	2,308	-0.86%	889	-	+0.3%	-	-
11/17	2,342	2,342	2,323	2,328	-0.6%	233	-	+1.22%	-	-
11/14	2,362	2,362	2,335	2,342	-1.51%	391	-	+1.87%	-	-
11/13	2,365	2,378	2,364	2,378	0%	449	-	+3.53%	-	-
11/12	2,389	2,389	2,363	2,378	+0.59%	2,369	-	+3.75%	-	-
11/11	2,358	2,368	2,353	2,364	+1.33%	1,718	-	+3.32%	-	-
11/10	2,348	2,348	2,320	2,333	+1.08%	429	-	+2.23%	-	-
11/07	2,307	2,310	2,297	2,308	-0.26%	365	-	+1.36%	-	-
11/06	2,323	2,325	2,310	2,314	+1.27%	313	-	+1.8%	-	-
11/05	2,302	2,302	2,266	2,285	-0.44%	212	-	+0.75%	-	-
11/04	2,334	2,334	2,281	2,295	-1.25%	881	-	+1.37%	-	-
10/31	2,321	2,329	2,280	2,324	+0.48%	344	-	+2.83%	-	-
10/30	2,300	2,329	2,300	2,313	+0.48%	1,258	-	+2.62%	-	-
10/29	2,300	2,306	2,298	2,302	-0.39%	861	-	+2.4%	-	-
10/28	2,318	2,322	2,311	2,311	-0.3%	1,923	-	+3.03%	-	-

iFreeETF英国FTSE100（363A）の時価総額の推移

2025/10/28～2026/03/27

株価＆時価総額の推移

開示資料

決算

株式

チャート