iFreeETF英国FTSE100（363A）のイベントチャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

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	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%
06/15	2,674	2,705	2,674	2,702	+1.62%	1,929	-	+2.31%
06/12	2,644	2,664	2,644	2,659	+1.72%	201	-	+0.83%
06/11	2,621	2,621	2,600	2,614	-0.49%	1,091	-	-0.72%
06/10	2,628	2,628	2,617	2,627	-0.68%	359	-	-0.27%
06/09	2,632	2,645	2,625	2,645	+0.61%	101	-	+0.42%
06/08	2,635	2,639	2,617	2,629	-0.83%	1,440	-	-0.15%
06/05	2,621	2,651	2,621	2,651	+0.61%	559	-	+0.68%
06/04	2,649	2,649	2,632	2,635	-0.9%	102	-	+0.04%
06/03	2,679	2,679	2,659	2,659	+0.08%	63	-	+0.95%
06/02	2,657	2,677	2,631	2,657	0%	193	-	+0.87%
06/01	2,660	2,660	2,641	2,657	-0.11%	652	-	+0.83%
05/29	2,652	2,663	2,651	2,660	0%	790	-	+0.87%
05/28	2,696	2,696	2,640	2,660	-0.45%	337	-	+0.83%
05/27	2,682	2,682	2,671	2,672	-0.37%	396	-	+1.21%
05/26	2,700	2,700	2,674	2,682	-0.67%	613	-	+1.55%
05/25	（IR情報）11:00 2026年4月期(2025年10月11日～2026年4月10日)決算短信
05/25	2,666	2,700	2,650	2,700	+1.09%	25,517	-	+2.2%
05/22	2,662	2,672	2,662	2,671	+1.33%	1,890	-	+1.1%
05/21	2,646	2,652	2,636	2,636	+1.19%	478	-	-0.23%
05/20	（IR情報）11:00 上場投資信託(ETF)の投資信託約款変更のお知らせ
05/20	2,626	2,626	2,593	2,605	-0.72%	524	-	-1.51%
05/19	2,621	2,628	2,612	2,624	+2.86%	1,221	-	-0.91%
05/18	2,581	2,581	2,547	2,551	-1.58%	1,472	-	-3.74%
05/15	2,631	2,631	2,581	2,592	-1.14%	578	-	-2.3%
05/14	2,636	2,636	2,613	2,622	+0.23%	2,005	-	-1.21%
05/13	2,577	2,616	2,577	2,616	+1.12%	3,297	-	-1.43%
05/12	2,623	2,623	2,585	2,587	-0.58%	3,417	-	-2.49%
05/11	2,600	2,602	2,587	2,602	+0.85%	1,346	-	-1.89%
05/08	2,599	2,599	2,562	2,580	-1.83%	1,523	-	-2.6%
05/07	2,639	2,639	2,627	2,628	-0.11%	309	-	-0.68%
05/01	2,638	2,638	2,620	2,631	+0.69%	308	-	-0.42%
04/30	2,629	2,629	2,608	2,613	-0.95%	1,257	-	-0.99%
04/28	2,660	2,660	2,633	2,638	-0.83%	1,324	-	+0.11%
04/27	2,674	2,674	2,650	2,660	+0.42%	72	-	+1.18%
04/24	2,667	2,667	2,647	2,649	-0.38%	1,010	-	+1.03%
04/23	2,681	2,681	2,651	2,659	-0.52%	2,264	-	+1.57%
04/22	2,695	2,695	2,668	2,673	-1.26%	1,260	-	+2.14%
04/21	2,694	2,707	2,694	2,707	+0.48%	721	-	+3.56%
04/20	2,700	2,708	2,694	2,694	-0.55%	1,152	-	+3.26%
04/17	2,722	2,722	2,701	2,709	+0.52%	422	-	+3.99%
04/10	（IR情報）18:25 iFreeETFの収益分配のお知らせ

iFreeETF英国FTSE100（363A）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

開示資料

決算

株式

チャート