iFreeETF英国FTSE100（363A）の株価チャート

上場企業の財務・開示データで投資判断を、もっと確かに。無料でIRBANKに登録する

株価

11/11

前日 (11/10): 2,746
始値: 2,796
高値: 2,796
安値: 2,726
終値 -0.73%: 2,726
出来高 -94.73%: 63

乖離率

株価（5日） 移動平均値: -0.15%
2,730
株価（25日） 移動平均値: +1.49%
2,686
出来高（5日） 移動平均値: -97.51%
2,534

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	2,796	2,796	2,726	2,726	-0.73%	63	-	+1.49%	-	-
11/10	2,737	2,747	2,736	2,746	+1.89%	1,196	-	+2.39%	-	-
11/09	2,680	2,697	2,680	2,695	-0.26%	10,978	-	+0.71%	-	-
11/06	2,782	2,782	2,690	2,702	-2.88%	116	-	+1.05%	-	-
11/05	2,770	2,782	2,766	2,782	+3.73%	315	-	+4.12%	-	-
11/04	2,675	2,694	2,655	2,682	-0.67%	1,222	-	+0.52%	-	-
11/02	2,690	2,705	2,679	2,700	-0.22%	1,830	-	+1.2%	-	-
10/30	2,729	2,729	2,689	2,706	+0.86%	108	-	+1.46%	-	-
10/29	2,699	2,699	2,674	2,683	+0.52%	90	-	+0.64%	-	-
10/28	2,671	2,676	2,666	2,669	-0.37%	53	-	+0.04%	-	-
10/27	2,673	2,693	2,673	2,679	-0.07%	2,118	-	+0.41%	-	-
10/26	2,685	2,685	2,672	2,681	-0.15%	921	-	+0.49%	-	-
10/23	2,699	2,699	2,672	2,685	-0.3%	571	-	+0.64%	-	-
10/22	2,700	2,707	2,692	2,693	-0.44%	155	-	+0.97%	-	-
10/21	2,698	2,730	2,698	2,705	+0.63%	124	-	+1.5%	-	-
10/20	2,730	2,730	2,688	2,688	-1.32%	239	-	+0.9%	-	-
10/19	2,703	2,733	2,703	2,724	+0.59%	2,926	-	+2.29%	-	-
10/16	2,699	2,710	2,699	2,708	+1.65%	758	-	+1.73%	-	-
10/15	2,648	2,671	2,648	2,664	-0.15%	1,598	-	+0.04%	-	-
10/14	2,658	2,673	2,658	2,668	+0.11%	375	-	+0.08%	-	-
10/13	2,649	2,665	2,647	2,665	+1.56%	2,780	-	-0.15%	-	-
10/09	2,600	2,627	2,600	2,624	+1.55%	1,747	-	-1.87%	-	-
10/08	2,631	2,631	2,584	2,584	-2.16%	804	-	-3.58%	-	-
10/07	2,649	2,653	2,641	2,641	-0.08%	351	-	-1.79%	-	-
10/06	2,672	2,672	2,630	2,643	+0.8%	478	-	-1.97%	-	-
10/05	2,618	2,626	2,611	2,622	+0.34%	330	-	-3%	-	-
10/02	2,693	2,693	2,605	2,613	-1.14%	573	-	-3.61%	-	-
10/01	2,693	2,693	2,643	2,643	-0.64%	630	-	-2.83%	-	-
09/30	2,719	2,719	2,650	2,660	-0.34%	1,012	-	-2.42%	-	-
09/29	2,700	2,700	2,669	2,669	-0.11%	46	-	-2.31%	-	-
09/28	2,703	2,703	2,672	2,672	-0.52%	109	-	-2.34%	-	-
09/25	2,720	2,720	2,678	2,686	0%	49	-	-1.97%	-	-
09/24	2,720	2,720	2,668	2,686	-1.25%	668	-	-2.08%	-	-
09/18	2,719	2,780	2,669	2,720	+1.42%	22	-	-0.98%	-	-
09/17	2,680	2,686	2,675	2,682	+0.07%	243	-	-2.44%	-	-
09/16	2,704	2,719	2,676	2,680	+0.37%	2,106	-	-2.69%	-	-
09/15	2,665	2,710	2,665	2,670	+0.23%	66	-	-3.19%	-	-
09/14	2,664	2,698	2,645	2,664	+0.3%	701	-	-3.55%	-	-
09/11	2,651	2,656	2,649	2,656	-0.19%	213	-	-3.98%	-	-
09/10	2,654	2,661	2,648	2,661	-0.6%	710	-	-3.97%	-	-
09/09	2,703	2,703	2,675	2,677	-0.52%	835	-	-3.53%	-	-
09/08	2,720	2,720	2,685	2,691	-1.32%	1,210	-	-3.13%	-	-
09/07	2,764	2,764	2,727	2,727	-0.87%	364	-	-1.91%	-	-
09/04	2,759	2,759	2,733	2,751	+0.36%	249	-	-1.15%	-	-
09/03	2,778	2,778	2,740	2,741	-1.33%	641	-	-1.62%	-	-
09/02	2,814	2,814	2,778	2,778	-0.39%	121	-	-0.39%	-	-
09/01	2,808	2,808	2,785	2,789	-0.71%	10,771	-	-0.04%	-	-
08/31	2,826	2,826	2,795	2,809	+0.18%	299	-	+0.64%	-	-
08/28	2,774	2,812	2,774	2,804	-0.43%	204	-	+0.54%	-	-
08/27	2,853	2,853	2,812	2,816	-0.67%	614	-	+1%	-	-
08/26	2,841	2,841	2,830	2,835	+0.35%	684	-	+1.8%	-	-
08/25	2,818	2,830	2,818	2,825	+0.57%	267	-	+1.58%	-	-
08/24	2,800	2,812	2,800	2,809	+0.61%	370	-	+1.12%	-	-
08/21	2,786	2,792	2,786	2,792	+0.58%	158	-	+0.61%	-	-
08/20	2,798	2,798	2,759	2,776	+0.29%	34	-	+0.11%	-	-
08/19	2,759	2,776	2,759	2,768	-0.22%	47	-	-0.07%	-	-
08/18	2,799	2,799	2,774	2,774	-0.43%	788	-	+0.22%	-	-
08/17	2,759	2,786	2,759	2,786	+0.43%	1,553	-	+0.76%	-	-
08/14	2,807	2,807	2,774	2,774	-0.54%	430	-	+0.4%	-	-
08/13	2,811	2,811	2,781	2,789	+0.14%	121	-	+0.94%	-	-
08/12	2,809	2,809	2,778	2,785	+0.43%	302	-	+0.87%	-	-
08/10	2,793	2,793	2,767	2,773	+0.11%	310	-	+0.47%	-	-
08/07	2,789	2,789	2,761	2,770	+0.14%	96	-	+0.4%	-	-
08/06	2,783	2,783	2,766	2,766	+0.22%	27	-	+0.4%	-	-
08/05	2,785	2,785	2,759	2,760	+0.33%	384	-	+0.29%	-	-
08/04	2,767	2,767	2,737	2,751	+0.36%	473	-	+0.04%	-	-
08/03	2,778	2,787	2,735	2,741	-2.52%	608	-	-0.22%	-	-
07/31	2,826	2,826	2,806	2,812	-0.21%	224	-	+2.52%	-	-
07/30	2,838	2,838	2,809	2,818	-0.07%	834	-	+2.92%	-	-
07/29	2,828	2,828	2,805	2,820	+0.5%	405	-	+3.26%	-	-
07/28	2,797	2,806	2,789	2,806	-0.28%	1,045	-	+3.05%	-	-
07/27	2,781	2,814	2,781	2,814	+2.18%	414	-	+3.61%	-	-
07/24	2,782	2,782	2,730	2,754	-1.01%	864	-	+1.66%	-	-
07/23	2,783	2,799	2,782	2,782	+1.05%	741	-	+2.81%	-	-
07/22	2,755	2,764	2,753	2,753	+0.88%	832	-	+1.89%	-	-
07/21	2,745	2,745	2,705	2,729	-0.76%	772	-	+1.11%	-	-
07/17	2,777	2,777	2,734	2,750	+0.36%	330	-	+1.97%	-	-
07/16	2,722	2,746	2,722	2,740	+0.66%	303	-	+1.71%	-	-
07/15	2,743	2,743	2,713	2,722	+0.26%	329	-	+1.23%	-	-
07/14	2,715	2,718	2,686	2,715	+0.26%	514	-	+1.12%	-	-
07/13	2,717	2,718	2,703	2,708	-0.33%	868	-	+0.97%	-	-
07/10	2,742	2,742	2,706	2,717	-0.48%	410	-	+1.42%	-	-
07/09	2,749	2,749	2,701	2,730	-1.05%	483	-	+2.02%	-	-
07/08	2,725	2,759	2,725	2,759	+0.15%	284	-	+3.22%	-	-
07/07	2,785	2,785	2,750	2,755	+0.18%	254	-	+3.22%	-	-
07/06	2,771	2,800	2,735	2,750	+0.15%	447	-	+3.19%	-	-
07/03	2,717	2,755	2,717	2,746	+2.12%	728	-	+3.19%	-	-
07/02	2,714	2,714	2,685	2,689	+0.11%	46	-	+1.17%	-	-
07/01	2,653	2,694	2,653	2,686	-0.26%	364	-	+1.13%	-	-
06/30	2,660	2,693	2,660	2,693	+0.64%	1,794	-	+1.39%	-	-
06/29	2,661	2,680	2,635	2,676	+0.6%	720	-	+0.79%	-	-
06/26	2,679	2,679	2,628	2,660	-0.71%	25	-	+0.15%	-	-
06/25	2,666	2,680	2,630	2,679	+1.71%	39	-	+0.83%	-	-
06/24	2,675	2,675	2,612	2,634	-0.15%	171	-	-0.79%	-	-
06/23	2,590	2,638	2,590	2,638	+0.3%	149	-	-0.6%	-	-
06/22	2,600	2,650	2,600	2,630	0%	320	-	-0.87%	-	-
06/19	2,667	2,667	2,565	2,630	-1.39%	2,321	-	-0.75%	-	-
06/18	2,691	2,691	2,657	2,667	-0.89%	204	-	+0.68%	-	-
06/17	2,670	2,692	2,670	2,691	+0.79%	271	-	+1.66%	-	-
06/16	2,689	2,689	2,663	2,670	-1.18%	359	-	+0.98%	-	-

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 10月期	2,329 10/31 10/30 他2件	1,981 6/3	42,022 6/11	+4.71% 10/9	-0.52% 11/21
最新	2,726 2026/11/11		63	+1.49% 2,686

iFreeETF英国FTSE100（363A）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