382A iFreeETF米国国債3-5年(為替ヘッジあり)

時価総額

2025/06/25～2026/03/05

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
2026
03/05	2,001	2,001	1,999	1,999	-0.25%	1,254	-	0%
03/04	2,004	2,004	2,004	2,004	0%	3	-	+0.25%
03/03	2,006	2,006	2,004	2,004	-0.35%	20,680	-	+0.25%
03/02	2,013	2,013	2,011	2,011	+0.2%	11	-	+0.65%
02/27	1,967	2,007	1,967	2,007	+0.15%	149	-	+0.45%
02/26	2,004	2,004	2,003	2,004	0%	114	-	+0.3%
02/25	2,002	2,004	2,002	2,004	+0.1%	130,865	-	+0.35%
02/24	2,316	2,316	1,839	2,002	+0.15%	119,320	-	+0.25%
02/20	1,996	1,999	1,996	1,999	+0.25%	248,380	-	+0.1%
02/19	1,994	1,994	1,994	1,994	-0.1%	1,010	-	-0.15%
02/18	1,997	1,997	1,996	1,996	-0.05%	51	-	-0.1%
02/17	1,997	1,997	1,996	1,997	0%	214,008	-	-0.05%
02/16	1,997	1,997	1,997	1,997	+0.3%	16	-	-0.05%
02/13	1,992	1,992	1,991	1,991	+0.15%	82,848	-	-0.4%
02/12	1,987	1,988	1,986	1,988	-0.05%	409	-	-0.55%
02/10	1,990	1,990	1,988	1,989	+0.15%	22	-	-0.55%
02/09	2,003	2,003	1,986	1,986	-1%	118,155	-	-0.75%
02/06	2,007	2,007	2,006	2,006	+0.35%	12	-	+0.25%
02/05	2,001	2,001	1,998	1,999	0%	311	-	-0.1%
02/04	1,999	1,999	1,998	1,999	-0.1%	289	-	-0.15%
02/03	2,000	2,001	2,000	2,001	0%	544	-	-0.05%
02/02	2,000	2,001	2,000	2,001	+0.15%	95	-	-0.05%
01/30	1,999	1,999	1,998	1,998	-0.05%	101	-	-0.2%
01/29	1,999	1,999	1,999	1,999	-0.05%	51	-	-0.15%
01/28	2,000	2,000	2,000	2,000	+0.05%	5	-	-0.15%
01/27	1,999	1,999	1,999	1,999	+0.1%	610	-	-0.2%
01/26	1,999	1,999	1,997	1,997	+0.05%	4,060	-	-0.3%
01/23	1,997	1,997	1,996	1,996	-0.1%	93	-	-0.4%
01/22	2,001	2,001	1,998	1,998	0%	4,034	-	-0.3%
01/21	1,996	1,998	1,996	1,998	0%	1,113	-	-0.3%
01/20	2,016	2,016	1,997	1,998	-0.05%	482	-	-0.35%
01/19	2,000	2,000	1,999	1,999	-0.15%	267	-	-0.3%
01/16	2,002	2,003	2,002	2,002	-0.15%	202	-	-0.15%
01/15	2,019	2,019	2,005	2,005	+0.1%	56	-	0%
01/14	2,003	2,003	2,003	2,003	+0.15%	5	-	-0.1%
01/13	2,020	2,020	2,000	2,000	-0.2%	1,995	-	-0.25%
01/09	2,005	2,005	2,003	2,004	-0.2%	1,652	-	-0.1%
01/08	2,007	2,008	2,007	2,008	+0.05%	6	-	+0.1%
01/07	2,004	2,007	2,004	2,007	0%	662	-	+0.05%
01/06	2,005	2,007	2,005	2,007	+0.1%	643	-	0%
01/05	2,108	2,108	2,005	2,005	-0.15%	2,124	-	-0.1%
2025
12/30	2,010	2,011	2,007	2,008	+0.15%	213	-	+0.05%
12/29	2,008	2,008	2,005	2,005	+0.05%	2,513	-	-0.1%
12/26	2,006	2,006	2,004	2,004	+0.1%	12,001	-	-0.15%
12/25	1,986	2,002	1,986	2,002	-0.1%	330	-	-0.25%
12/24	2,006	2,006	2,004	2,004	0%	2,273	-	-0.2%
12/23	2,006	2,006	2,004	2,004	-0.15%	301	-	-0.2%
12/22	2,007	2,007	2,007	2,007	-0.15%	4,105	-	-0.05%
12/19	2,010	2,010	2,010	2,010	+0.05%	10	-	+0.1%
12/18	2,006	2,009	2,006	2,009	+0.15%	437	-	+0.1%
12/17	2,006	2,006	2,006	2,006	0%	60	-	-0.05%
12/16	2,006	2,006	2,004	2,006	+0.1%	25	-	-0.1%
12/15	2,005	2,005	2,004	2,004	-0.05%	31	-	-0.2%
12/12	2,005	2,005	2,005	2,005	+0.05%	2	-	-0.2%
12/11	2,006	2,006	2,003	2,004	+0.25%	124	-	-0.25%
12/10	2,001	2,001	1,999	1,999	-0.15%	2,177	-	-0.55%
12/09	2,003	2,003	2,002	2,002	-0.15%	290	-	-0.45%
12/08	2,006	2,006	2,004	2,005	-0.15%	753	-	-0.35%
12/05	2,026	2,026	2,008	2,008	-0.1%	238	-	-0.25%
12/04	2,009	2,010	2,009	2,010	0%	27	-	-0.2%
12/03	2,010	2,010	2,010	2,010	-0.15%	100	-	-0.2%
12/01	2,014	2,014	2,013	2,013	-0.15%	4,692	-	-0.1%
11/28	2,016	2,016	2,016	2,016	+0.05%	1	-	+0.05%
11/27	2,015	2,015	2,015	2,015	0%	560	-	-0.05%
11/26	2,013	2,015	2,013	2,015	+0.05%	301	-	-0.05%
11/25	2,014	2,014	2,014	2,014	+0.35%	27	-	-0.1%
11/21	2,010	2,010	2,007	2,007	+0.1%	1,146	-	-0.45%
11/20	2,006	2,006	2,005	2,005	-0.1%	63	-	-0.59%
11/19	2,005	2,007	2,005	2,007	+0.1%	175	-	-0.5%
11/17	2,004	2,005	2,003	2,005	+0.05%	473	-	-0.64%
11/14	2,006	2,006	2,004	2,004	-0.05%	212	-	-0.69%
11/13	2,005	2,005	2,005	2,005	0%	2,478	-	-0.69%
11/11	2,005	2,005	2,005	2,005	-0.05%	4	-	-0.69%
11/10	2,007	2,007	2,005	2,006	-0.05%	122,603	-	-0.69%
11/07	2,013	2,013	2,007	2,007	-0.4%	117,228	-	-0.69%
11/06	2,015	2,015	2,015	2,015	-0.3%	16	-	-0.3%
11/05	2,019	2,021	2,019	2,021	+0.2%	10	-	0%
11/04	2,018	2,018	2,017	2,017	-0.05%	256	-	-0.25%
10/31	2,018	2,018	2,018	2,018	-0.39%	6	-	-0.2%
10/29	2,026	2,026	2,026	2,026	+0.1%	600	-	+0.2%
10/27	2,025	2,025	2,024	2,024	-0.15%	605	-	+0.1%
10/23	2,027	2,027	2,027	2,027	+0.1%	148	-	+0.25%
10/22	2,027	2,027	2,025	2,025	0%	130,018	-	+0.15%
10/21	2,024	2,025	2,024	2,025	+0.1%	28	-	+0.15%
10/20	2,028	2,028	2,023	2,023	-0.25%	1,043	-	+0.05%
10/17	2,028	2,028	2,028	2,028	+0.2%	17	-	+0.3%
10/16	2,020	2,024	2,020	2,024	0%	563	-	+0.1%
10/15	2,024	2,025	2,024	2,024	+0.05%	34	-	+0.15%
10/14	2,064	2,064	2,023	2,023	+0.45%	16	-	+0.1%
10/10	2,019	2,019	2,014	2,014	-0.3%	157,736	-	-0.35%
10/08	2,018	2,020	2,018	2,020	+0.1%	1,050	-	-0.25%
10/07	2,018	2,018	2,018	2,018	0%	2,478	-	-0.35%
10/06	2,020	2,020	2,017	2,018	-0.15%	256	-	-0.35%
10/03	2,024	2,024	2,021	2,021	+0.1%	1,001	-	-0.15%
09/30	2,019	2,019	2,019	2,019	+0.15%	3	-	-0.25%
09/29	2,018	2,018	2,016	2,016	-0.05%	32	-	-0.4%
09/26	2,018	2,018	2,014	2,017	-0.2%	254	-	-0.3%
09/25	2,021	2,021	2,020	2,021	-0.1%	8	-	-0.1%
09/24	2,025	2,025	2,023	2,023	+0.05%	457	-	0%
09/22	2,023	2,023	2,022	2,022	0%	209	-	0%
09/19	2,022	2,022	2,022	2,022	-0.2%	1,511	-	0%
09/18	2,024	2,026	2,024	2,026	0%	5,891	-	+0.25%
09/17	2,074	2,074	2,023	2,026	+0.1%	358	-	+0.25%
09/16	2,025	2,025	2,022	2,024	-0.05%	128	-	+0.2%
09/12	2,021	2,025	2,021	2,025	+0.1%	590	-	+0.3%
09/11	2,025	2,025	2,023	2,023	-0.05%	583	-	+0.25%
09/10	2,025	2,025	2,022	2,024	-0.2%	30,505	-	+0.35%
09/09	2,026	2,029	2,024	2,028	+0.25%	63	-	+0.6%
09/08	2,023	2,023	2,023	2,023	+0.1%	10	-	+0.4%
09/05	2,019	2,023	2,018	2,021	+0.2%	254	-	+0.4%
09/04	2,016	2,017	2,016	2,017	-0.05%	21	-	+0.2%
09/03	2,018	2,018	2,012	2,018	+0.15%	300	-	+0.3%
09/02	2,020	2,020	2,015	2,015	-0.05%	99	-	+0.2%
09/01	2,618	2,618	2,016	2,016	-4.82%	1,558	-	+0.3%
08/29	2,018	2,118	2,018	2,118	+5.06%	140	-	+5.43%
08/28	2,016	2,016	2,016	2,016	+0.1%	50	-	+0.6%
08/27	2,017	2,017	2,014	2,014	+0.15%	600	-	+0.5%
08/26	2,061	2,061	2,011	2,011	0%	521	-	+0.4%
08/25	2,031	2,031	2,011	2,011	0%	15,145	-	+0.4%
08/20	2,011	2,011	2,011	2,011	0%	7	-	+0.45%
08/18	2,011	2,011	2,011	2,011	-0.05%	2,000	-	+0.45%
08/15	2,028	2,028	2,012	2,012	-0.25%	105	-	+0.5%
08/14	2,012	2,017	2,012	2,017	+0.35%	597	-	+0.75%
08/12	2,014	2,014	2,010	2,010	-0.1%	156	-	+0.45%
08/07	2,012	2,012	2,012	2,012	+0.2%	11,960	-	+0.55%
08/06	2,008	2,009	2,008	2,008	-0.1%	2,300	-	-
08/05	2,014	2,014	2,010	2,010	-0.2%	506	-	-
08/04	2,014	2,014	2,007	2,014	+0.95%	40,552	-	-
08/01	1,995	1,995	1,995	1,995	0%	1	-	-
07/31	1,995	1,995	1,995	1,995	-0.25%	5	-	-
07/30	2,000	2,000	2,000	2,000	+0.3%	1	-	-
07/29	1,994	1,994	1,994	1,994	0%	5	-	-
07/25	1,997	1,997	1,994	1,994	-0.05%	15	-	-
07/24	1,999	1,999	1,995	1,995	-0.2%	751	-	-
07/22	1,998	2,001	1,998	1,999	+0.1%	22,166	-	-
07/18	1,997	1,997	1,997	1,997	+0.3%	51	-	-
07/16	1,991	1,991	1,991	1,991	-0.2%	3	-	-
07/15	1,995	1,995	1,995	1,995	0%	10	-	-
07/14	2,000	2,000	1,995	1,995	-0.3%	12	-	-
07/11	2,001	2,001	2,001	2,001	+0.25%	1	-	-
07/08	1,997	1,997	1,996	1,996	-0.15%	30,167	-	-
07/07	2,004	2,004	1,999	1,999	-0.2%	15,755	-	-
07/03	2,000	2,003	2,000	2,003	+0.05%	16,007	-	-
07/02	2,006	2,006	2,001	2,002	-0.4%	17,102	-	-
07/01	2,007	2,010	2,007	2,010	+0.35%	12,153	-	-
06/30	2,008	2,008	2,003	2,003	-0.3%	4,750	-	-
06/27	2,010	2,010	2,009	2,009	+0.15%	3	-	-
06/26	2,008	2,008	2,006	2,006	0%	17	-	-
06/25	2,007	2,007	2,006	2,006	0%	184	-	-

382A iFreeETF米国国債3-5年(為替ヘッジあり)

時価総額

2025/06/25～2026/03/05

株価＆時価総額の推移

開示資料

決算

株式

チャート