382A iFreeETF米国国債3-5年(為替ヘッジあり)
iFreeETF米国国債3-5年(為替ヘッジあり)（382A）の時価総額の推移
2026/06/03～2026/11/11
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 | ||||||||||
| 11/11 | 1,766 | 1,766 | 1,762 | 1,764 | -0.79% | 1,097 | - | -5.31% | - | - |
| 11/10 | 1,783 | 1,783 | 1,776 | 1,778 | -0.06% | 65 | - | -4.77% | - | - |
| 11/09 | 1,782 | 1,782 | 1,774 | 1,779 | -6.12% | 8,482 | - | -4.87% | - | - |
| 11/06 | 1,893 | 1,896 | 1,891 | 1,895 | +0.16% | 1,100 | - | +1.17% | - | - |
| 11/05 | 1,886 | 1,892 | 1,886 | 1,892 | +0.32% | 5,192 | - | +1.07% | - | - |
| 11/04 | 1,884 | 1,886 | 1,884 | 1,886 | 0% | 6,927 | - | +0.86% | - | - |
| 11/02 | 1,886 | 1,886 | 1,883 | 1,886 | 0% | 3,214 | - | +0.91% | - | - |
| 10/30 | 1,880 | 1,886 | 1,880 | 1,886 | +0.48% | 137 | - | +0.96% | - | - |
| 10/29 | 1,877 | 1,878 | 1,876 | 1,877 | -0.05% | 4,204 | - | +0.54% | - | - |
| 10/28 | 1,878 | 1,878 | 1,878 | 1,878 | -0.05% | 5 | - | +0.64% | - | - |
| 10/27 | 1,878 | 1,879 | 1,877 | 1,879 | -0.05% | 417 | - | +0.7% | - | - |
| 10/26 | 1,878 | 1,880 | 1,878 | 1,880 | 0% | 3,685 | - | +0.75% | - | - |
| 10/23 | 1,877 | 1,881 | 1,877 | 1,880 | +0.53% | 19,786 | - | +0.8% | - | - |
| 10/22 | 1,871 | 1,871 | 1,869 | 1,870 | 0% | 21 | - | +0.27% | - | - |
| 10/21 | 1,870 | 1,870 | 1,870 | 1,870 | 0% | 2 | - | +0.27% | - | - |
| 10/20 | 1,870 | 1,871 | 1,869 | 1,870 | -0.11% | 119 | - | +0.21% | - | - |
| 10/19 | 1,872 | 1,872 | 1,872 | 1,872 | 0% | 47 | - | +0.32% | - | - |
| 10/16 | 1,873 | 1,873 | 1,871 | 1,872 | 0% | 5,106 | - | +0.27% | - | - |
| 10/15 | 1,871 | 1,872 | 1,871 | 1,872 | +0.27% | 1,630 | - | +0.21% | - | - |
| 10/14 | 1,866 | 1,867 | 1,866 | 1,867 | -0.05% | 762 | - | -0.05% | - | - |
| 10/13 | 1,867 | 1,868 | 1,865 | 1,868 | 0% | 40,159 | - | -0.05% | - | - |
| 10/09 | 1,868 | 1,868 | 1,868 | 1,868 | +0.16% | 1,020 | - | -0.11% | - | - |
| 10/08 | 1,866 | 1,866 | 1,865 | 1,865 | +0.16% | 3 | - | -0.32% | - | - |
| 10/07 | 1,865 | 1,865 | 1,862 | 1,862 | 0% | 496 | - | -0.53% | - | - |
| 10/06 | 1,862 | 1,862 | 1,862 | 1,862 | +0.22% | 1,702 | - | -0.64% | - | - |
| 10/05 | 1,870 | 1,870 | 1,858 | 1,858 | -0.05% | 8 | - | -0.91% | - | - |
| 10/02 | 1,859 | 1,860 | 1,859 | 1,859 | +0.32% | 28,039 | - | -0.96% | - | - |
| 10/01 | 1,855 | 1,855 | 1,851 | 1,853 | -0.27% | 6,005 | - | -1.33% | - | - |
| 09/30 | 1,858 | 1,858 | 1,858 | 1,858 | +0.32% | 404 | - | -1.17% | - | - |
| 09/29 | 1,855 | 1,857 | 1,852 | 1,852 | -0.22% | 702 | - | -1.59% | - | - |
| 09/28 | 1,860 | 1,860 | 1,855 | 1,856 | -0.05% | 178 | - | -1.49% | - | - |
| 09/25 | 1,857 | 1,857 | 1,857 | 1,857 | -0.11% | 17 | - | -1.49% | - | - |
| 09/24 | 1,864 | 1,864 | 1,859 | 1,859 | -0.54% | 88,330 | - | -1.48% | - | - |
| 09/18 | 1,869 | 1,871 | 1,869 | 1,869 | 0% | 52,174 | - | -1.01% | - | - |
| 09/17 | 1,868 | 1,869 | 1,868 | 1,869 | -0.11% | 13 | - | -1.06% | - | - |
| 09/16 | 1,872 | 1,872 | 1,871 | 1,871 | +0.11% | 67 | - | -1.01% | - | - |
| 09/15 | 1,873 | 1,873 | 1,869 | 1,869 | -0.27% | 383 | - | -1.16% | - | - |
| 09/14 | 1,880 | 1,880 | 1,871 | 1,874 | -0.16% | 34 | - | -1% | - | - |
| 09/11 | 1,875 | 1,877 | 1,875 | 1,877 | -0.48% | 52,497 | - | -0.95% | - | - |
| 09/10 | 1,900 | 1,900 | 1,886 | 1,886 | -0.05% | 17 | - | -0.53% | - | - |
| 09/08 | 1,887 | 1,887 | 1,887 | 1,887 | -0.05% | 6,210 | - | -0.53% | - | - |
| 09/07 | 1,892 | 1,892 | 1,888 | 1,888 | -0.05% | 16,813 | - | -0.53% | - | - |
| 09/04 | 1,889 | 1,889 | 1,889 | 1,889 | +0.16% | 4,750 | - | -0.53% | - | - |
| 09/03 | 1,887 | 1,887 | 1,886 | 1,886 | -0.05% | 3,160 | - | -0.74% | - | - |
| 09/02 | 1,888 | 1,888 | 1,887 | 1,887 | -0.11% | 25 | - | -0.74% | - | - |
| 09/01 | 1,890 | 1,890 | 1,889 | 1,889 | -0.11% | 3 | - | -0.68% | - | - |
| 08/31 | 1,890 | 1,891 | 1,890 | 1,891 | -0.32% | 46 | - | -0.58% | - | - |
| 08/28 | 1,898 | 1,898 | 1,897 | 1,897 | -0.05% | 208 | - | -0.32% | - | - |
| 08/27 | 1,898 | 1,898 | 1,898 | 1,898 | -0.05% | 6,750 | - | -0.32% | - | - |
| 08/26 | 1,897 | 1,900 | 1,897 | 1,899 | +0.11% | 7,524 | - | -0.31% | - | - |
| 08/25 | 1,897 | 1,897 | 1,897 | 1,897 | +0.05% | 1 | - | -0.47% | - | - |
| 08/24 | 1,897 | 1,897 | 1,896 | 1,896 | -0.16% | 74 | - | -0.52% | - | - |
| 08/21 | 1,898 | 1,899 | 1,898 | 1,899 | -0.05% | 5,693 | - | -0.42% | - | - |
| 08/20 | 1,900 | 1,900 | 1,900 | 1,900 | +0.11% | 66 | - | -0.42% | - | - |
| 08/18 | 1,895 | 1,899 | 1,895 | 1,898 | +0.42% | 72 | - | -0.52% | - | - |
| 08/17 | 1,890 | 1,890 | 1,890 | 1,890 | -0.42% | 12 | - | -1% | - | - |
| 08/14 | 1,897 | 1,902 | 1,897 | 1,898 | -0.05% | 62 | - | -0.63% | - | - |
| 08/13 | 1,899 | 1,899 | 1,899 | 1,899 | +0.16% | 5,639 | - | -0.63% | - | - |
| 08/12 | 1,896 | 1,896 | 1,896 | 1,896 | 0% | 11,860 | - | -0.84% | - | - |
| 08/10 | 1,900 | 1,900 | 1,896 | 1,896 | 0% | 5,419 | - | -0.89% | - | - |
| 08/07 | 1,896 | 1,896 | 1,896 | 1,896 | -1.04% | 4,766 | - | -0.94% | - | - |
| 08/06 | 1,914 | 1,916 | 1,914 | 1,916 | +0.1% | 17 | - | +0.05% | - | - |
| 08/05 | 1,914 | 1,914 | 1,913 | 1,914 | +0.21% | 11,589 | - | -0.05% | - | - |
| 08/04 | 1,911 | 1,911 | 1,910 | 1,910 | 0% | 25,547 | - | -0.26% | - | - |
| 08/03 | 1,904 | 1,910 | 1,904 | 1,910 | -0.16% | 6,855 | - | -0.31% | - | - |
| 07/31 | 1,912 | 1,913 | 1,912 | 1,913 | +0.21% | 11,111 | - | -0.16% | - | - |
| 07/30 | 1,910 | 1,910 | 1,909 | 1,909 | -0.1% | 13,227 | - | -0.37% | - | - |
| 07/29 | 1,911 | 1,911 | 1,911 | 1,911 | +0.05% | 107 | - | -0.26% | - | - |
| 07/27 | 1,913 | 1,913 | 1,909 | 1,910 | +0.21% | 20 | - | -0.37% | - | - |
| 07/24 | 1,906 | 1,906 | 1,906 | 1,906 | -0.21% | 12,762 | - | -0.57% | - | - |
| 07/23 | 1,910 | 1,910 | 1,910 | 1,910 | -0.1% | 23 | - | -0.42% | - | - |
| 07/22 | 1,911 | 1,912 | 1,911 | 1,912 | -0.36% | 16,136 | - | -0.31% | - | - |
| 07/21 | 1,958 | 1,958 | 1,919 | 1,919 | 0% | 5 | - | +0.05% | - | - |
| 07/17 | 1,917 | 1,919 | 1,917 | 1,919 | +0.05% | 23 | - | +0.05% | - | - |
| 07/16 | 1,919 | 1,919 | 1,918 | 1,918 | +0.26% | 6 | - | 0% | - | - |
| 07/15 | 1,917 | 1,917 | 1,913 | 1,913 | +0.05% | 49 | - | -0.26% | - | - |
| 07/14 | 1,912 | 1,912 | 1,911 | 1,912 | -0.05% | 8 | - | -0.31% | - | - |
| 07/13 | 1,912 | 1,913 | 1,912 | 1,913 | -0.26% | 2 | - | -0.31% | - | - |
| 07/10 | 1,930 | 1,930 | 1,918 | 1,918 | +0.1% | 4 | - | -0.05% | - | - |
| 07/09 | 1,916 | 1,916 | 1,916 | 1,916 | -0.16% | 27 | - | -0.16% | - | - |
| 07/08 | 1,917 | 1,919 | 1,917 | 1,919 | -0.05% | 39,005 | - | 0% | - | - |
| 07/07 | 1,922 | 1,922 | 1,920 | 1,920 | 0% | 3,251 | - | +0.05% | - | - |
| 07/06 | 1,920 | 1,920 | 1,920 | 1,920 | 0% | 153 | - | +0.05% | - | - |
| 07/03 | 1,925 | 1,925 | 1,920 | 1,920 | +0.1% | 59 | - | +0.05% | - | - |
| 07/01 | 1,920 | 1,921 | 1,918 | 1,918 | -0.31% | 5,694 | - | -0.05% | - | - |
| 06/30 | 1,924 | 1,924 | 1,924 | 1,924 | 0% | 4,304 | - | +0.26% | - | - |
| 06/29 | 1,924 | 1,924 | 1,924 | 1,924 | +0.21% | 100 | - | +0.26% | - | - |
| 06/25 | 1,919 | 1,920 | 1,919 | 1,920 | +0.16% | 35,491 | - | +0.05% | - | - |
| 06/24 | 1,917 | 1,917 | 1,917 | 1,917 | +0.05% | 1,566 | - | -0.1% | - | - |
| 06/23 | 1,915 | 1,916 | 1,915 | 1,916 | +0.05% | 8,954 | - | -0.21% | - | - |
| 06/22 | 1,917 | 1,917 | 1,915 | 1,915 | -0.1% | 1,853 | - | -0.31% | - | - |
| 06/18 | 1,917 | 1,917 | 1,917 | 1,917 | -0.36% | 113 | - | -0.26% | - | - |
| 06/17 | 1,924 | 1,924 | 1,924 | 1,924 | +0.1% | 15 | - | 0% | - | - |
| 06/16 | 1,922 | 1,922 | 1,922 | 1,922 | 0% | 50 | - | -0.21% | - | - |
| 06/15 | 1,925 | 1,925 | 1,922 | 1,922 | +0.16% | 13 | - | -0.31% | - | - |
| 06/12 | 1,918 | 1,919 | 1,918 | 1,919 | +0.26% | 62 | - | -0.57% | - | - |
| 06/10 | 1,919 | 1,919 | 1,914 | 1,914 | 0% | 17 | - | -0.98% | - | - |
| 06/09 | 1,912 | 1,914 | 1,912 | 1,914 | +0.05% | 71 | - | -1.14% | - | - |
| 06/08 | 1,960 | 1,960 | 1,913 | 1,913 | -0.36% | 12,185 | - | -1.34% | - | - |
| 06/03 | 1,920 | 1,922 | 1,919 | 1,920 | -0.05% | 654 | - | -1.13% | - | - |
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。
