iFreeETF米ドル・ベア(1倍)（517A）の時価総額の推移
2026/03/03～2026/11/11
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 | 1,932 | 1,932 | 1,930 | 1,930 | -0.36% | 31 | - | -0.72% | - | - |
| 11/10 | 1,937 | 1,937 | 1,937 | 1,937 | +0.1% | 5,001 | - | -0.41% | - | - |
| 11/09 | 1,937 | 1,937 | 1,935 | 1,935 | -0.21% | 176 | - | -0.51% | - | - |
| 11/06 | 1,941 | 1,951 | 1,939 | 1,939 | -0.05% | 5,003 | - | -0.31% | - | - |
| 11/05 | 1,941 | 1,941 | 1,940 | 1,940 | -0.31% | 501 | - | -0.36% | - | - |
| 11/04 | 1,936 | 1,946 | 1,936 | 1,946 | +0.05% | 501 | - | -0.1% | - | - |
| 11/02 | 1,946 | 1,946 | 1,945 | 1,945 | -0.1% | 4 | - | -0.26% | - | - |
| 10/30 | 1,944 | 1,947 | 1,944 | 1,947 | +0.21% | 7 | - | -0.26% | - | - |
| 10/29 | 1,940 | 1,943 | 1,940 | 1,943 | +0.05% | 16 | - | -0.56% | - | - |
| 10/28 | 1,942 | 1,942 | 1,942 | 1,942 | -0.05% | 1 | - | -0.72% | - | - |
| 10/27 | 1,945 | 1,945 | 1,943 | 1,943 | -0.56% | 38 | - | -0.82% | - | - |
| 10/26 | 1,954 | 1,954 | 1,954 | 1,954 | -0.05% | 2 | - | -0.31% | - | - |
| 10/23 | 1,966 | 1,966 | 1,955 | 1,955 | +0.88% | 40,275 | - | -0.36% | - | - |
| 10/21 | 1,940 | 1,940 | 1,938 | 1,938 | -0.15% | 10 | - | -1.27% | - | - |
| 10/20 | 1,944 | 1,944 | 1,941 | 1,941 | -0.15% | 31 | - | -1.12% | - | - |
| 10/19 | 1,944 | 1,944 | 1,944 | 1,944 | +0.15% | 1 | - | -0.97% | - | - |
| 10/13 | 1,939 | 1,941 | 1,939 | 1,941 | -0.36% | 2 | - | -1.12% | - | - |
| 10/09 | 1,948 | 1,948 | 1,948 | 1,948 | +0.36% | 1 | - | -0.76% | - | - |
| 10/08 | 1,941 | 1,941 | 1,941 | 1,941 | -0.31% | 5 | - | -1.07% | - | - |
| 10/07 | 1,938 | 1,947 | 1,938 | 1,947 | +0.21% | 106 | - | -0.76% | - | - |
| 10/06 | 1,946 | 1,946 | 1,943 | 1,943 | +0.36% | 2 | - | -0.97% | - | - |
| 10/02 | 1,945 | 1,945 | 1,936 | 1,936 | -0.67% | 3 | - | -1.33% | - | - |
| 10/01 | 1,952 | 1,953 | 1,942 | 1,949 | -1.17% | 60 | - | -0.66% | - | - |
| 09/30 | 1,959 | 1,972 | 1,959 | 1,972 | +1.65% | 2 | - | +0.51% | - | - |
| 09/28 | 1,940 | 1,940 | 1,940 | 1,940 | -0.56% | 5 | - | -1.02% | - | - |
| 09/25 | 1,951 | 1,951 | 1,951 | 1,951 | +0.88% | 5 | - | -0.46% | - | - |
| 09/24 | 1,950 | 1,950 | 1,934 | 1,934 | -1.18% | 1,354 | - | -1.38% | - | - |
| 09/18 | 1,971 | 1,971 | 1,955 | 1,957 | -0.71% | 9 | - | -0.25% | - | - |
| 09/17 | 1,972 | 1,972 | 1,966 | 1,971 | -0.05% | 64 | - | +0.46% | - | - |
| 09/16 | 1,971 | 1,972 | 1,971 | 1,972 | -0.65% | 200 | - | +0.51% | - | - |
| 09/15 | 1,995 | 1,995 | 1,985 | 1,985 | -0.5% | 8 | - | +1.12% | - | - |
| 09/14 | 1,992 | 2,000 | 1,990 | 1,995 | -0.15% | 61 | - | +1.79% | - | - |
| 09/11 | 1,994 | 2,011 | 1,994 | 1,998 | -0.25% | 114 | - | +2.1% | - | - |
| 09/10 | 2,024 | 2,024 | 1,991 | 2,003 | -0.84% | 245 | - | +2.56% | - | - |
| 09/09 | 1,990 | 2,023 | 1,990 | 2,020 | +2.43% | 4,508 | - | +3.64% | - | - |
| 09/08 | 2,391 | 2,391 | 1,972 | 1,972 | -0.95% | 1,806 | - | +1.44% | - | - |
| 09/07 | 1,990 | 1,991 | 1,973 | 1,991 | +0.1% | 259 | - | +2.58% | - | - |
| 09/04 | 1,977 | 1,989 | 1,964 | 1,989 | +2.42% | 1,105 | - | +2.58% | - | - |
| 09/03 | 1,931 | 1,956 | 1,931 | 1,942 | +0.41% | 3 | - | +0.36% | - | - |
| 09/02 | 1,938 | 1,938 | 1,914 | 1,934 | -0.67% | 72 | - | -0.05% | - | - |
| 08/28 | 1,947 | 1,947 | 1,947 | 1,947 | +1.09% | 200 | - | +0.67% | - | - |
| 08/27 | 1,927 | 1,927 | 1,926 | 1,926 | -0.1% | 62 | - | -0.31% | - | - |
| 08/26 | 1,953 | 1,953 | 1,928 | 1,928 | -1.13% | 11 | - | -0.21% | - | - |
| 08/25 | 1,927 | 1,951 | 1,927 | 1,950 | -0.26% | 72 | - | +0.98% | - | - |
| 08/24 | 1,957 | 1,957 | 1,955 | 1,955 | +1.24% | 141 | - | +1.3% | - | - |
| 08/21 | 1,930 | 1,953 | 1,930 | 1,931 | -0.26% | 201 | - | +0.16% | - | - |
| 08/20 | 1,936 | 1,936 | 1,936 | 1,936 | -0.67% | 5 | - | +0.41% | - | - |
| 08/19 | 1,949 | 1,949 | 1,949 | 1,949 | +0.67% | 54 | - | +1.09% | - | - |
| 08/14 | 1,936 | 1,936 | 1,936 | 1,936 | -0.1% | 10 | - | +0.47% | - | - |
| 08/10 | 1,969 | 1,969 | 1,938 | 1,938 | -1.27% | 10 | - | +0.68% | - | - |
| 08/07 | 1,938 | 1,963 | 1,938 | 1,963 | -0.46% | 4 | - | +2.03% | - | - |
| 08/06 | 1,952 | 1,972 | 1,946 | 1,972 | +1.02% | 4 | - | +2.6% | - | - |
| 08/05 | 1,949 | 1,965 | 1,949 | 1,952 | -1.11% | 6 | - | +1.67% | - | - |
| 08/04 | 1,980 | 1,981 | 1,947 | 1,974 | -1% | 13 | - | +2.92% | - | - |
| 08/03 | 1,951 | 1,994 | 1,944 | 1,994 | +4.13% | 363 | - | +4.07% | - | - |
| 07/31 | 1,930 | 1,940 | 1,915 | 1,915 | +0.84% | 309 | - | +0.05% | - | - |
| 07/29 | 1,882 | 1,899 | 1,882 | 1,899 | -0.05% | 2 | - | -0.78% | - | - |
| 07/28 | 1,880 | 1,900 | 1,880 | 1,900 | -0.26% | 2 | - | -0.78% | - | - |
| 07/24 | 1,890 | 1,905 | 1,880 | 1,905 | +0.42% | 131 | - | -0.63% | - | - |
| 07/23 | 1,895 | 1,913 | 1,895 | 1,897 | -0.84% | 1,440 | - | -1.09% | - | - |
| 07/22 | 1,917 | 1,917 | 1,889 | 1,913 | -0.67% | 127 | - | -0.42% | - | - |
| 07/21 | 1,891 | 1,926 | 1,891 | 1,926 | +1.16% | 2 | - | +0.21% | - | - |
| 07/17 | 1,908 | 1,908 | 1,904 | 1,904 | -1.14% | 21 | - | -0.99% | - | - |
| 07/16 | 1,900 | 1,926 | 1,900 | 1,926 | +1.26% | 2 | - | 0% | - | - |
| 07/15 | 1,927 | 1,927 | 1,902 | 1,902 | +0.11% | 2 | - | -1.3% | - | - |
| 07/14 | 1,923 | 1,924 | 1,900 | 1,900 | -1.4% | 4 | - | -1.5% | - | - |
| 07/13 | 1,927 | 1,927 | 1,927 | 1,927 | +0.26% | 1 | - | -0.16% | - | - |
| 07/10 | 1,922 | 1,922 | 1,922 | 1,922 | 0% | 6 | - | -0.41% | - | - |
| 07/09 | 1,922 | 1,922 | 1,922 | 1,922 | +1.21% | 1 | - | -0.52% | - | - |
| 07/08 | 1,898 | 1,900 | 1,898 | 1,899 | -1.45% | 401 | - | -1.76% | - | - |
| 07/07 | 1,901 | 1,927 | 1,901 | 1,927 | -0.46% | 2 | - | -0.46% | - | - |
| 07/06 | 1,936 | 1,936 | 1,936 | 1,936 | +0.62% | 1 | - | -0.05% | - | - |
| 07/03 | 1,908 | 1,935 | 1,908 | 1,924 | +1.26% | 124 | - | -0.77% | - | - |
| 07/02 | 1,924 | 1,924 | 1,900 | 1,900 | -0.26% | 2 | - | -2.01% | - | - |
| 07/01 | 1,907 | 1,907 | 1,905 | 1,905 | -0.26% | 70 | - | -1.96% | - | - |
| 06/30 | 1,910 | 1,910 | 1,910 | 1,910 | -0.42% | 10 | - | -1.85% | - | - |
| 06/29 | 1,918 | 1,918 | 1,918 | 1,918 | +0.47% | 40 | - | -1.54% | - | - |
| 06/24 | 1,909 | 1,909 | 1,909 | 1,909 | -0.57% | 1 | - | -2.1% | - | - |
| 06/23 | 1,920 | 1,934 | 1,920 | 1,920 | -0.83% | 403 | - | -1.64% | - | - |
| 06/22 | 1,937 | 1,937 | 1,935 | 1,936 | +0.83% | 1,003 | - | -0.87% | - | - |
| 06/19 | 1,910 | 1,920 | 1,910 | 1,920 | -0.26% | 4 | - | -1.74% | - | - |
| 06/17 | 1,915 | 1,927 | 1,915 | 1,925 | -1.53% | 912 | - | -1.64% | - | - |
| 06/10 | 1,955 | 1,955 | 1,955 | 1,955 | +0.88% | 1 | - | -0.2% | - | - |
| 06/09 | 1,936 | 1,938 | 1,936 | 1,938 | -0.62% | 10 | - | -1.07% | - | - |
| 06/08 | 1,925 | 1,950 | 1,925 | 1,950 | +0.52% | 2 | - | -0.51% | - | - |
| 06/05 | 1,940 | 1,940 | 1,940 | 1,940 | -1.22% | 1 | - | -1.07% | - | - |
| 06/04 | 1,964 | 1,964 | 1,964 | 1,964 | 0% | 51 | - | +0.1% | - | - |
| 06/03 | 1,964 | 1,964 | 1,964 | 1,964 | -0.36% | 552 | - | +0.15% | - | - |
| 06/02 | 1,971 | 1,971 | 1,971 | 1,971 | +2.07% | 20 | - | +0.51% | - | - |
| 05/29 | 1,931 | 1,931 | 1,931 | 1,931 | -0.05% | 1 | - | -1.53% | - | - |
| 05/25 | 1,932 | 1,932 | 1,932 | 1,932 | +0.05% | 2,400 | - | -1.53% | - | - |
| 05/22 | 1,931 | 1,931 | 1,931 | 1,931 | -2.43% | 7 | - | -1.68% | - | - |
| 05/18 | 1,979 | 1,979 | 1,979 | 1,979 | +1.49% | 1 | - | +0.71% | - | - |
| 05/14 | 1,950 | 1,950 | 1,945 | 1,950 | -0.51% | 623 | - | -0.71% | - | - |
| 05/12 | 1,960 | 1,960 | 1,960 | 1,960 | +0.1% | 10 | - | -0.25% | - | - |
| 05/11 | 1,958 | 1,958 | 1,958 | 1,958 | -1.01% | 588 | - | -0.36% | - | - |
| 05/07 | 1,964 | 1,978 | 1,964 | 1,978 | +1.91% | 513 | - | +0.66% | - | - |
| 04/30 | 1,940 | 1,941 | 1,940 | 1,941 | -1.97% | 11 | - | -1.17% | - | - |
| 04/28 | 1,980 | 1,980 | 1,980 | 1,980 | +0.05% | 2 | - | +0.76% | - | - |
| 04/27 | 1,974 | 1,979 | 1,974 | 1,979 | +0.35% | 3 | - | +0.71% | - | - |
| 04/24 | 1,974 | 1,974 | 1,972 | 1,972 | -0.35% | 8 | - | +0.36% | - | - |
| 04/23 | 1,970 | 1,979 | 1,970 | 1,979 | +2.01% | 6 | - | +0.71% | - | - |
| 04/15 | 1,940 | 1,940 | 1,940 | 1,940 | 0% | 767 | - | -1.27% | - | - |
| 04/14 | 1,940 | 1,940 | 1,940 | 1,940 | -1.82% | 5 | - | -1.37% | - | - |
| 04/13 | 1,943 | 1,976 | 1,929 | 1,976 | -0.35% | 38 | - | +0.36% | - | - |
| 04/10 | 1,983 | 1,983 | 1,983 | 1,983 | -0.2% | 1 | - | +0.66% | - | - |
| 04/09 | 1,987 | 1,987 | 1,987 | 1,987 | +1.22% | 5 | - | - | - | - |
| 04/06 | 1,937 | 1,980 | 1,937 | 1,963 | +0.26% | 284 | - | - | - | - |
| 04/03 | 1,960 | 1,960 | 1,953 | 1,958 | 0% | 1,203 | - | - | - | - |
| 04/02 | 1,965 | 1,965 | 1,958 | 1,958 | -0.51% | 401 | - | - | - | - |
| 04/01 | 1,970 | 1,973 | 1,968 | 1,968 | +0.61% | 1,016 | - | - | - | - |
| 03/31 | 1,956 | 1,956 | 1,956 | 1,956 | -0.15% | 1 | - | - | - | - |
| 03/30 | 1,953 | 1,959 | 1,949 | 1,959 | -0.1% | 1,572 | - | - | - | - |
| 03/26 | 1,961 | 1,961 | 1,958 | 1,961 | -0.36% | 207 | - | - | - | - |
| 03/25 | 1,969 | 1,970 | 1,968 | 1,968 | -0.15% | 9 | - | - | - | - |
| 03/24 | 1,973 | 1,973 | 1,967 | 1,971 | +0.66% | 1,123 | - | - | - | - |
| 03/23 | 1,965 | 1,965 | 1,958 | 1,958 | +0.26% | 8,015 | - | - | - | - |
| 03/19 | 1,959 | 1,960 | 1,953 | 1,953 | -0.76% | 5,699 | - | - | - | - |
| 03/18 | 1,965 | 1,969 | 1,965 | 1,968 | +0.2% | 4,148 | - | - | - | - |
| 03/17 | 1,966 | 1,966 | 1,961 | 1,964 | 0% | 4,320 | - | - | - | - |
| 03/16 | 1,963 | 1,964 | 1,959 | 1,964 | +0.05% | 4,505 | - | - | - | - |
| 03/13 | 1,961 | 1,964 | 1,961 | 1,963 | -0.2% | 9,219 | - | - | - | - |
| 03/12 | 1,968 | 1,968 | 1,961 | 1,967 | -0.56% | 4,328 | - | - | - | - |
| 03/11 | 1,975 | 1,978 | 1,975 | 1,978 | 0% | 4,198 | - | - | - | - |
| 03/10 | 1,984 | 1,984 | 1,978 | 1,978 | +0.3% | 4,002 | - | - | - | - |
| 03/09 | 1,978 | 1,978 | 1,966 | 1,972 | -0.6% | 4,551 | - | - | - | - |
| 03/06 | 1,984 | 1,985 | 1,981 | 1,984 | -0.2% | 4,000 | - | - | - | - |
| 03/05 | 1,995 | 1,995 | 1,988 | 1,988 | +0.25% | 6,002 | - | - | - | - |
| 03/04 | 1,989 | 1,990 | 1,983 | 1,983 | -0.6% | 313 | - | - | - | - |
| 03/03 | 1,997 | 1,997 | 1,977 | 1,995 | 0% | 1,260 | - | - | - | - |
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。
