iFreeETF日本株配当ローテーション戦略（435A）の株価チャート

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

株価

8/31

前日 (8/28): 2,791
始値: 2,790
高値: 2,790
安値: 2,764
終値 -0.36%: 2,781
出来高 +136.54%: 206,965

乖離率

株価（5日） 移動平均値: +0.25%
2,774
株価（25日） 移動平均値: +1.91%
2,729
出来高（5日） 移動平均値: +70.42%
121,441

2026/04/06～2026/08/31

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
08/31	2,790	2,790	2,764	2,781	-0.36%	206,965	-	+1.91%
08/28	2,774	2,793	2,760	2,791	+0.94%	87,496	-	+2.5%
08/27	2,789	2,789	2,760	2,765	-0.4%	129,679	-	+1.77%
08/26	2,769	2,788	2,763	2,776	+0.62%	108,320	-	+2.32%
08/25	2,760	2,770	2,756	2,759	+0.15%	74,744	-	+1.88%
08/24	2,748	2,755	2,735	2,755	+0.25%	71,743	-	+1.96%
08/21	2,715	2,748	2,712	2,748	+0.88%	79,821	-	+1.89%
08/20	2,715	2,725	2,700	2,724	+1.04%	79,014	-	+1.23%
08/19	2,722	2,732	2,687	2,696	-1.75%	207,464	-	+0.37%
08/18	2,712	2,744	2,712	2,744	+0.88%	96,894	-	+2.39%
08/17	2,739	2,741	2,718	2,720	-0.51%	99,137	-	+1.8%
08/14	2,730	2,739	2,710	2,734	+0.33%	106,065	-	+2.59%
08/13	2,720	2,732	2,701	2,725	-0.11%	168,644	-	+2.48%
08/12	2,738	2,738	2,706	2,728	0%	127,202	-	+2.75%
08/10	2,750	2,750	2,695	2,728	-0.11%	184,443	-	+2.98%
08/07	2,705	2,731	2,690	2,731	+1.15%	123,665	-	+3.29%
08/06	2,651	2,700	2,651	2,700	+1.12%	99,737	-	+2.39%
08/05	2,629	2,670	2,629	2,670	+1.68%	241,692	-	+1.56%
08/04	2,645	2,645	2,621	2,626	-0.91%	175,803	-	+0.11%
08/03	2,700	2,700	2,594	2,650	-1.6%	238,495	-	+1.18%
07/31	2,743	2,758	2,679	2,693	-1.46%	355,353	-	+3.06%
07/30	2,800	2,800	2,707	2,733	-2.08%	200,860	-	+4.91%
07/29	2,745	2,791	2,718	2,791	+2.42%	195,745	-	+7.59%
07/28	2,745	2,745	2,700	2,725	+0.04%	128,361	-	+5.58%
07/27	2,669	2,724	2,668	2,724	+2.95%	115,233	-	+5.87%
07/24	2,648	2,654	2,634	2,646	+0.19%	102,294	-	+3.2%
07/23	2,664	2,664	2,641	2,641	-0.38%	82,137	-	+3.2%
07/22	2,677	2,677	2,630	2,651	-0.41%	123,237	-	+3.84%
07/21	2,621	2,662	2,608	2,662	+1.84%	119,715	-	+4.6%
07/17	2,590	2,619	2,575	2,614	-0.23%	202,851	-	+3.04%
07/16	2,602	2,625	2,596	2,620	+0.77%	124,707	-	+3.6%
07/15	2,600	2,614	2,588	2,600	+0.5%	83,664	-	+3.22%
07/14	2,556	2,589	2,556	2,587	+1.45%	82,725	-	+3.03%
07/13	2,556	2,563	2,546	2,550	+0.12%	100,764	-	+1.84%
07/10	2,580	2,581	2,547	2,547	-0.31%	97,692	-	+2%
07/09	2,576	2,576	2,551	2,555	-1.2%	146,240	-	+2.53%
07/08	2,607	2,607	2,569	2,586	-0.92%	157,353	-	+3.98%
07/07	2,624	2,633	2,583	2,610	+0.77%	142,699	-	+5.16%
07/06	2,561	2,597	2,552	2,590	-0.08%	162,473	-	+4.69%
07/03	2,554	2,592	2,554	2,592	+1.53%	141,358	-	+5.07%
07/02	2,524	2,555	2,513	2,553	+1.83%	105,826	-	+3.7%
07/01	2,524	2,524	2,501	2,507	-0.63%	108,597	-	+2.04%
06/30	2,523	2,524	2,510	2,523	+0.4%	108,888	-	+2.81%
06/29	2,524	2,524	2,503	2,513	+0.36%	91,336	-	+2.57%
06/26	2,497	2,509	2,481	2,504	+0.16%	90,503	-	+2.33%
06/25	2,500	2,518	2,479	2,500	+1.63%	146,463	-	+2.33%
06/24	2,477	2,479	2,450	2,460	-0.61%	121,374	-	+0.86%
06/23	2,525	2,525	2,469	2,475	-1.43%	333,258	-	+1.56%
06/22	2,511	2,520	2,495	2,511	+0.68%	82,470	-	+3.16%
06/19	2,529	2,530	2,483	2,494	-1.03%	130,084	-	+2.63%
06/18	2,495	2,525	2,489	2,520	+1%	90,507	-	+3.83%
06/17	2,446	2,502	2,446	2,495	+1.46%	78,231	-	+3.01%
06/16	2,456	2,459	2,443	2,459	+0.12%	70,620	-	+1.65%
06/15	2,418	2,464	2,418	2,456	+1.87%	159,411	-	+1.61%
06/12	2,410	2,424	2,400	2,411	+0.96%	74,560	-	-0.17%
06/11	2,385	2,392	2,358	2,388	-0.42%	156,001	-	-1.08%
06/10	2,387	2,403	2,383	2,398	0%	107,724	-	-0.7%
06/09	2,392	2,400	2,380	2,398	+0.63%	95,098	-	-0.58%
06/08	2,401	2,403	2,370	2,383	-1.41%	298,864	-	-1.12%
06/05	2,429	2,430	2,409	2,417	-0.49%	108,371	-	+0.29%
06/04	2,440	2,448	2,412	2,429	-1.02%	103,047	-	+0.91%
06/03	2,419	2,455	2,411	2,454	+1.45%	74,652	-	+2.08%
06/02	2,419	2,420	2,378	2,419	-0.33%	157,897	-	+0.75%
06/01	2,459	2,459	2,415	2,427	-0.86%	114,408	-	+1.17%
05/29	2,431	2,466	2,431	2,448	+0.91%	108,894	-	+2.04%
05/28	2,430	2,440	2,408	2,426	-0.45%	90,312	-	+1.21%
05/27	2,424	2,445	2,424	2,437	+0.58%	62,984	-	+1.75%
05/26	2,442	2,442	2,412	2,423	-0.7%	73,625	-	+1.21%
05/25	2,405	2,448	2,404	2,440	+1.37%	137,604	-	+1.96%
05/22	2,412	2,412	2,399	2,407	-0.17%	170,820	-	+0.67%
05/21	2,410	2,418	2,402	2,411	+0.92%	93,679	-	+0.88%
05/20	2,413	2,416	2,368	2,389	-0.91%	169,067	-	-0.04%
05/19	2,415	2,418	2,401	2,411	-0.08%	92,239	-	+0.88%
05/18	2,420	2,424	2,386	2,413	+0.17%	150,006	-	+0.96%
05/15	2,420	2,439	2,401	2,409	-0.21%	150,138	-	+0.88%
05/14	2,416	2,422	2,409	2,414	+0.42%	94,609	-	+1.22%
05/13	2,409	2,421	2,400	2,404	-0.29%	89,470	-	+0.8%
05/12	2,412	2,421	2,395	2,411	+0.17%	94,944	-	+1.13%
05/11	2,397	2,408	2,391	2,407	+0.59%	95,019	-	+0.96%
05/08	2,394	2,394	2,367	2,393	-0.08%	73,104	-	+0.46%
05/07	2,390	2,406	2,346	2,395	+2.09%	174,829	-	+0.59%
05/01	2,359	2,359	2,320	2,346	+0.26%	103,401	-	-1.47%
04/30	2,361	2,364	2,339	2,340	-1.27%	149,174	-	-1.72%
04/28	2,347	2,370	2,342	2,370	+1.02%	73,767	-	-0.46%
04/27	2,361	2,362	2,326	2,346	-0.68%	212,542	-	-1.39%
04/24	2,371	2,379	2,360	2,362	-0.21%	93,345	-	-0.63%
04/23	2,389	2,389	2,356	2,367	-0.92%	197,190	-	-0.46%
04/22	2,400	2,400	2,383	2,389	-0.71%	95,359	-	+0.42%
04/21	2,409	2,409	2,396	2,406	+0.25%	105,563	-	+1.22%
04/20	2,395	2,405	2,392	2,400	+0.8%	115,567	-	+1.14%
04/17	2,407	2,407	2,381	2,381	-1.04%	134,809	-	+0.42%
04/16	2,411	2,416	2,401	2,406	+0.12%	94,643	-	+1.52%
04/15	2,409	2,416	2,397	2,403	+0.21%	68,737	-	+1.44%
04/14	2,398	2,408	2,380	2,398	+0.97%	81,919	-	+1.27%
04/13	2,405	2,405	2,375	2,375	-1.33%	144,347	-	+0.34%
04/10	2,422	2,422	2,387	2,407	+0.33%	70,098	-	+1.69%
04/09	2,419	2,423	2,392	2,399	-0.66%	92,081	-	+1.39%
04/08	2,407	2,417	2,388	2,415	+2.99%	174,879	-	+2.2%
04/07	2,370	2,370	2,339	2,345	-0.55%	104,767	-	-0.76%
04/06	2,359	2,372	2,350	2,358	-1.34%	198,752	-	-0.38%

iFreeETF日本株配当ローテーション戦略（435A）の株価チャート

株価

8/31

乖離率

2026/04/06～2026/08/31

株価推移

開示資料

決算

株式

チャート