iFreeETF東証REIT指数(2・5・8・11月決算型)（443A）の時価総額の推移
2026/06/16～2026/11/11
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 | 1,702 | 1,703 | 1,688 | 1,688 | -0.59% | 2,052 | - | -1.97% | - | - |
| 11/10 | 1,721 | 1,721 | 1,697 | 1,698 | -0.64% | 22,145 | - | -1.45% | - | - |
| 11/09 | 1,719 | 1,731 | 1,709 | 1,709 | +0.41% | 265,728 | - | -0.93% | - | - |
| 11/06 | 1,779 | 1,779 | 1,702 | 1,702 | -2.35% | 22,536 | - | -1.39% | - | - |
| 11/05 | 1,710 | 1,748 | 1,710 | 1,743 | +2.53% | 6,537 | - | +0.81% | - | - |
| 11/04 | 1,701 | 1,706 | 1,698 | 1,700 | 0% | 426 | - | -1.73% | - | - |
| 11/02 | 1,698 | 1,703 | 1,695 | 1,700 | -0.93% | 27,955 | - | -2.13% | - | - |
| 10/30 | 1,719 | 1,728 | 1,713 | 1,716 | -0.17% | 2,488 | - | -1.44% | - | - |
| 10/29 | 1,721 | 1,729 | 1,706 | 1,719 | -0.52% | 85,468 | - | -1.43% | - | - |
| 10/28 | 1,780 | 1,780 | 1,726 | 1,728 | -1.48% | 1,867 | - | -1.14% | - | - |
| 10/27 | 1,762 | 1,762 | 1,748 | 1,754 | -0.4% | 9,003 | - | +0.17% | - | - |
| 10/26 | 1,738 | 1,761 | 1,731 | 1,761 | +0.86% | 136 | - | +0.46% | - | - |
| 10/23 | 1,721 | 1,747 | 1,721 | 1,746 | +1.51% | 21,979 | - | -0.51% | - | - |
| 10/22 | 1,745 | 1,745 | 1,708 | 1,720 | +0.06% | 48 | - | -2.16% | - | - |
| 10/21 | 1,719 | 1,719 | 1,719 | 1,719 | +0.41% | 27 | - | -2.39% | - | - |
| 10/20 | 1,727 | 1,727 | 1,707 | 1,712 | -0.75% | 152 | - | -3% | - | - |
| 10/19 | 1,729 | 1,729 | 1,725 | 1,725 | -0.4% | 156 | - | -2.49% | - | - |
| 10/16 | 1,742 | 1,742 | 1,731 | 1,732 | +0.35% | 109 | - | -2.31% | - | - |
| 10/15 | 1,720 | 1,726 | 1,709 | 1,726 | +0.29% | 135 | - | -2.82% | - | - |
| 10/14 | 1,726 | 1,726 | 1,713 | 1,721 | -0.23% | 80 | - | -3.37% | - | - |
| 10/13 | 1,733 | 1,733 | 1,721 | 1,725 | +0.23% | 19,018 | - | -3.42% | - | - |
| 10/09 | 1,716 | 1,725 | 1,716 | 1,721 | +0.29% | 57,577 | - | -3.91% | - | - |
| 10/08 | 1,714 | 1,716 | 1,707 | 1,716 | -0.58% | 9,038 | - | -4.45% | - | - |
| 10/07 | 1,724 | 1,730 | 1,723 | 1,726 | -0.29% | 509 | - | -4.16% | - | - |
| 10/06 | 1,720 | 1,731 | 1,716 | 1,731 | +0.41% | 18,037 | - | -4.15% | - | - |
| 10/05 | 1,739 | 1,739 | 1,720 | 1,724 | -1.09% | 25,610 | - | -4.86% | - | - |
| 10/02 | 1,760 | 1,760 | 1,743 | 1,743 | +0.75% | 135 | - | -4.13% | - | - |
| 10/01 | 1,775 | 1,775 | 1,730 | 1,730 | -2.86% | 78,912 | - | -5.1% | - | - |
| 09/30 | 1,770 | 1,781 | 1,770 | 1,781 | +0.23% | 18,031 | - | -2.52% | - | - |
| 09/29 | 1,792 | 1,792 | 1,772 | 1,777 | -5.07% | 1,787 | - | -3.06% | - | - |
| 09/28 | 1,803 | 1,872 | 1,791 | 1,872 | +4.17% | 36,158 | - | +1.91% | - | - |
| 09/25 | 1,834 | 1,834 | 1,794 | 1,797 | -0.33% | 92 | - | -2.12% | - | - |
| 09/24 | 1,835 | 1,835 | 1,795 | 1,803 | -0.06% | 37,170 | - | -1.9% | - | - |
| 09/18 | 1,820 | 1,820 | 1,804 | 1,804 | -0.44% | 58 | - | -1.96% | - | - |
| 09/17 | 1,814 | 1,814 | 1,812 | 1,812 | +0.11% | 11 | - | -1.63% | - | - |
| 09/16 | 1,818 | 1,818 | 1,810 | 1,810 | +0.22% | 35 | - | -1.84% | - | - |
| 09/15 | 1,807 | 1,808 | 1,806 | 1,806 | -0.33% | 15 | - | -2.17% | - | - |
| 09/14 | 1,844 | 1,844 | 1,812 | 1,812 | +0.44% | 9 | - | -1.95% | - | - |
| 09/11 | 1,811 | 1,811 | 1,804 | 1,804 | -0.61% | 197 | - | -2.49% | - | - |
| 09/10 | 1,815 | 1,815 | 1,815 | 1,815 | +0.06% | 20 | - | -2% | - | - |
| 09/09 | 1,817 | 1,817 | 1,814 | 1,814 | -0.06% | 72,020 | - | -2.1% | - | - |
| 09/08 | 1,813 | 1,822 | 1,811 | 1,815 | -0.66% | 18,820 | - | -2.16% | - | - |
| 09/07 | 1,852 | 1,852 | 1,824 | 1,827 | -0.49% | 26,656 | - | -1.67% | - | - |
| 09/04 | 1,838 | 1,841 | 1,836 | 1,836 | -0.33% | 57 | - | -1.4% | - | - |
| 09/03 | 1,892 | 1,892 | 1,841 | 1,842 | -0.54% | 343 | - | -1.34% | - | - |
| 09/02 | 1,846 | 1,852 | 1,842 | 1,852 | -0.11% | 544 | - | -1.07% | - | - |
| 09/01 | 1,845 | 1,857 | 1,845 | 1,854 | +0.65% | 914 | - | -1.17% | - | - |
| 08/31 | 1,896 | 1,896 | 1,842 | 1,842 | -0.75% | 38,497 | - | -2.02% | - | - |
| 08/28 | 1,865 | 1,866 | 1,853 | 1,856 | -0.91% | 22,593 | - | -1.49% | - | - |
| 08/27 | 1,876 | 1,876 | 1,873 | 1,873 | +0.16% | 184 | - | -0.9% | - | - |
| 08/26 | 1,865 | 1,877 | 1,865 | 1,870 | +0.21% | 1,403 | - | -1.16% | - | - |
| 08/25 | 1,810 | 1,871 | 1,810 | 1,866 | +1.25% | 20,418 | - | -1.53% | - | - |
| 08/24 | 1,857 | 1,864 | 1,843 | 1,843 | -4.46% | 484 | - | -2.8% | - | - |
| 08/21 | 1,942 | 1,942 | 1,847 | 1,929 | +3.6% | 54,222 | - | +1.63% | - | - |
| 08/20 | 1,862 | 1,862 | 1,854 | 1,862 | +0.81% | 10,007 | - | -1.9% | - | - |
| 08/19 | 1,845 | 1,847 | 1,844 | 1,847 | -0.11% | 7 | - | -2.74% | - | - |
| 08/18 | 1,852 | 1,852 | 1,843 | 1,849 | -0.7% | 22,241 | - | -2.74% | - | - |
| 08/17 | 1,867 | 1,870 | 1,862 | 1,862 | +0.32% | 7 | - | -2.15% | - | - |
| 08/14 | 1,853 | 1,860 | 1,851 | 1,856 | -0.16% | 58,030 | - | -2.52% | - | - |
| 08/13 | 1,869 | 1,872 | 1,859 | 1,859 | +0.05% | 14 | - | -2.41% | - | - |
| 08/12 | 1,859 | 1,859 | 1,853 | 1,858 | -0.38% | 10,698 | - | -2.62% | - | - |
| 08/10 | 1,862 | 1,865 | 1,844 | 1,865 | +0.65% | 27,062 | - | -2.3% | - | - |
| 08/07 | 1,859 | 1,867 | 1,852 | 1,853 | 0% | 90,187 | - | -2.98% | - | - |
| 08/06 | 1,854 | 1,859 | 1,849 | 1,853 | 0% | 115 | - | -3.04% | - | - |
| 08/05 | 1,858 | 1,858 | 1,848 | 1,853 | -0.16% | 413 | - | -3.04% | - | - |
| 08/04 | 1,890 | 1,890 | 1,856 | 1,856 | -1.85% | 848 | - | -2.93% | - | - |
| 08/03 | 1,920 | 1,920 | 1,875 | 1,891 | -1.87% | 853 | - | -1.15% | - | - |
| 07/31 | 1,938 | 1,942 | 1,927 | 1,927 | -1.78% | 33,810 | - | +0.78% | - | - |
| 07/30 | 1,932 | 1,966 | 1,932 | 1,962 | -0.51% | 119 | - | +2.78% | - | - |
| 07/29 | 1,963 | 1,972 | 1,961 | 1,972 | +1.02% | 22,473 | - | +3.57% | - | - |
| 07/28 | 1,968 | 1,968 | 1,945 | 1,952 | +0.21% | 40,982 | - | +2.85% | - | - |
| 07/27 | 1,906 | 1,950 | 1,906 | 1,948 | +0.1% | 38,724 | - | +2.91% | - | - |
| 07/24 | 1,936 | 1,946 | 1,910 | 1,946 | -2.75% | 36,098 | - | +3.07% | - | - |
| 07/23 | 1,932 | 2,001 | 1,920 | 2,001 | +3.73% | 18,029 | - | +6.27% | - | - |
| 07/22 | 1,929 | 1,930 | 1,924 | 1,929 | -0.05% | 147 | - | +2.83% | - | - |
| 07/21 | 1,920 | 1,937 | 1,920 | 1,930 | +1.42% | 56,308 | - | +3.1% | - | - |
| 07/17 | 1,898 | 1,919 | 1,898 | 1,903 | +0.69% | 39,609 | - | +1.76% | - | - |
| 07/16 | 1,913 | 1,913 | 1,890 | 1,890 | -1.46% | 164 | - | +1.18% | - | - |
| 07/15 | 1,908 | 1,918 | 1,908 | 1,918 | +0.74% | 66 | - | +2.79% | - | - |
| 07/14 | 1,893 | 1,905 | 1,893 | 1,904 | +0.85% | 473 | - | +2.26% | - | - |
| 07/13 | 1,889 | 1,891 | 1,887 | 1,888 | 0% | 36 | - | +1.61% | - | - |
| 07/10 | 1,905 | 1,905 | 1,887 | 1,888 | -0.26% | 207 | - | +1.78% | - | - |
| 07/09 | 1,889 | 1,893 | 1,889 | 1,893 | -0.05% | 11 | - | +2.21% | - | - |
| 07/08 | 1,897 | 1,897 | 1,890 | 1,894 | -1.1% | 96 | - | +2.49% | - | - |
| 07/07 | 1,912 | 1,915 | 1,904 | 1,915 | +0.58% | 18,208 | - | +3.74% | - | - |
| 07/06 | 1,897 | 1,918 | 1,897 | 1,904 | +0.9% | 58,664 | - | +3.42% | - | - |
| 07/03 | 1,872 | 1,897 | 1,872 | 1,887 | +1.29% | 81 | - | +2.61% | - | - |
| 07/02 | 1,863 | 1,863 | 1,863 | 1,863 | +0.65% | 3 | - | +1.36% | - | - |
| 07/01 | 1,860 | 1,860 | 1,851 | 1,851 | -1.33% | 8 | - | +0.76% | - | - |
| 06/30 | 1,884 | 1,887 | 1,876 | 1,876 | -0.27% | 215 | - | +2.12% | - | - |
| 06/29 | 1,884 | 1,885 | 1,878 | 1,881 | +0.32% | 619 | - | +2.45% | - | - |
| 06/26 | 1,862 | 1,875 | 1,857 | 1,875 | +1.08% | 125 | - | +2.18% | - | - |
| 06/25 | 1,852 | 1,862 | 1,839 | 1,855 | +0.87% | 32,326 | - | +1.15% | - | - |
| 06/24 | 1,833 | 1,841 | 1,833 | 1,839 | +0.6% | 7,008 | - | +0.27% | - | - |
| 06/23 | 1,821 | 1,833 | 1,821 | 1,828 | +0.38% | 18,003 | - | -0.38% | - | - |
| 06/22 | 1,819 | 1,824 | 1,819 | 1,821 | -0.38% | 14 | - | -0.87% | - | - |
| 06/19 | 1,820 | 1,828 | 1,820 | 1,828 | +0.38% | 373 | - | -0.54% | - | - |
| 06/18 | 1,820 | 1,827 | 1,813 | 1,821 | -0.44% | 89 | - | -1.09% | - | - |
| 06/17 | 1,837 | 1,837 | 1,821 | 1,829 | +0.05% | 735 | - | -0.76% | - | - |
| 06/16 | 1,858 | 1,858 | 1,826 | 1,828 | -1.77% | 1,300 | - | -0.92% | - | - |
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。
