iFreeETF米国国債3-5年(為替ヘッジあり)（382A）のPER（株価収益率）の推移
2025/11/13～2026/04/22
株価＆PER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 |
| 04/22 | 1,985 | 1,985 | 1,984 | 1,984 | -0.15% | 1,563 | - | +0.15% |
| 04/21 | 1,985 | 1,988 | 1,985 | 1,987 | +0.2% | 1,027 | - | +0.3% |
| 04/17 | 1,984 | 1,984 | 1,983 | 1,983 | -0.1% | 15,031 | - | +0.05% |
| 04/16 | 1,985 | 1,985 | 1,985 | 1,985 | -0.1% | 130 | - | +0.15% |
| 04/15 | 1,988 | 1,988 | 1,987 | 1,987 | +0.15% | 62 | - | +0.2% |
| 04/14 | 1,984 | 1,984 | 1,984 | 1,984 | +0.2% | 3 | - | 0% |
| 04/13 | 1,980 | 1,980 | 1,977 | 1,980 | -0.2% | 17 | - | -0.2% |
| 04/10 | 1,984 | 1,984 | 1,984 | 1,984 | +0.15% | 5 | - | -0.1% |
| 04/09 | 1,981 | 1,981 | 1,981 | 1,981 | -0.2% | 60 | - | -0.25% |
| 04/08 | 1,987 | 1,988 | 1,985 | 1,985 | +0.35% | 1,107 | - | -0.1% |
| 04/06 | 1,978 | 1,978 | 1,978 | 1,978 | +0.36% | 1 | - | -0.5% |
| 04/03 | 1,979 | 1,979 | 1,971 | 1,971 | -0.05% | 2 | - | -0.9% |
| 04/02 | 1,981 | 1,981 | 1,972 | 1,972 | -0.6% | 4,054 | - | -0.9% |
| 04/01 | 1,984 | 1,985 | 1,983 | 1,984 | +0.2% | 3,640 | - | -0.35% |
| 03/31 | 1,979 | 1,980 | 1,979 | 1,980 | +0.35% | 549 | - | -0.6% |
| 03/30 | 1,976 | 1,976 | 1,973 | 1,973 | +0.15% | 52 | - | -0.95% |
| 03/27 | 1,971 | 1,971 | 1,970 | 1,970 | -0.1% | 11,685 | - | -1.15% |
| 03/26 | 1,974 | 1,974 | 1,972 | 1,972 | -0.25% | 2,544 | - | -1.1% |
| 03/25 | 1,979 | 1,979 | 1,977 | 1,977 | +0.25% | 4,775 | - | -0.9% |
| 03/23 | 1,973 | 1,975 | 1,972 | 1,972 | -0.65% | 4,248 | - | -1.15% |
| 03/19 | 1,986 | 1,986 | 1,983 | 1,985 | -0.25% | 1,172 | - | -0.55% |
| 03/18 | 1,990 | 1,994 | 1,990 | 1,990 | +0.1% | 2,148 | - | -0.35% |
| 03/17 | 1,989 | 1,991 | 1,988 | 1,988 | +0.1% | 439 | - | -0.45% |
| 03/16 | 1,990 | 1,990 | 1,986 | 1,986 | -0.1% | 2,428 | - | -0.55% |
| 03/13 | 1,987 | 1,988 | 1,987 | 1,988 | -0.15% | 1,292 | - | -0.5% |
| 03/12 | 1,998 | 1,998 | 1,991 | 1,991 | -0.35% | 641 | - | -0.4% |
| 03/11 | 1,998 | 1,998 | 1,998 | 1,998 | +0.1% | 50 | - | -0.05% |
| 03/10 | 1,996 | 1,996 | 1,996 | 1,996 | -0.15% | 198 | - | -0.15% |
| 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% |
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。
