iFreeETFブルームバーグ日本株(除く金融)高配当50指数（566A）の株価チャート

株価

7/21

前日 (7/17): 2,172
始値: 2,191
高値: 2,201
安値: 2,191
終値 +1.15%: 2,197
出来高 -99.91%: 152

乖離率

株価（5日） 移動平均値: +1.06%
2,174
株価（25日） 移動平均値: +2.86%
2,136
出来高（5日） 移動平均値: -99.53%
32,110

2026/05/07～2026/07/21

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
07/21	2,191	2,201	2,191	2,197	+1.15%	152	-	+2.86%
07/17	2,181	2,191	2,163	2,172	-0.55%	160,072	-	+1.78%
07/16	2,173	2,186	2,173	2,184	+0.83%	31	-	+2.49%
07/15	2,166	2,172	2,163	2,166	+0.79%	137	-	+1.88%
07/14	2,133	2,149	2,133	2,149	+1.03%	158	-	+1.22%
07/13	2,161	2,161	2,124	2,127	-0.89%	24	-	+0.33%
07/10	2,154	2,154	2,146	2,146	+0.28%	54	-	+1.37%
07/09	2,156	2,156	2,140	2,140	-1.06%	65	-	+1.18%
07/08	2,175	2,175	2,156	2,163	-0.6%	52	-	+2.37%
07/07	2,193	2,193	2,176	2,176	-0.46%	76	-	+3.08%
07/06	2,180	2,187	2,180	2,186	+1.11%	666	-	+3.8%
07/03	2,160	2,165	2,154	2,162	+0.98%	82	-	+2.85%
07/02	2,136	2,141	2,136	2,141	+1.71%	21	-	+1.95%
07/01	2,120	2,120	2,101	2,105	-0.66%	172	-	+0.33%
06/30	2,116	2,119	2,110	2,119	+0.28%	52	-	+1.05%
06/29	2,128	2,128	2,113	2,113	+0.76%	43	-	+0.86%
06/26	2,117	2,117	2,097	2,097	-0.43%	41	-	+0.14%
06/25	2,107	2,107	2,106	2,106	+1.06%	102	-	+0.67%
06/24	2,085	2,085	2,079	2,084	-0.24%	2,015	-	-0.29%
06/23	2,110	2,114	2,089	2,089	-1.18%	30	-	0%
06/22	2,109	2,121	2,109	2,114	-0.09%	20,215	-	+1.25%
06/19	2,129	2,129	2,107	2,116	+0.43%	213	-	+1.49%
06/18	2,121	2,134	2,107	2,107	-0.8%	50	-	+1.15%
06/17	2,126	2,126	2,109	2,124	+0.19%	239	-	+2.07%
06/16	2,147	2,147	2,120	2,120	-1.07%	58	-	+1.97%
06/15	2,114	2,147	2,114	2,143	+2.68%	109	-	+3.18%
06/12	2,101	2,101	2,087	2,087	+1.02%	112	-	+0.72%
06/11	2,054	2,068	2,046	2,066	-1.01%	218	-	-0.19%
06/10	2,091	2,091	2,075	2,087	+0.34%	1,054	-	+0.87%
06/09	2,095	2,095	2,076	2,080	+1.27%	161	-	-
06/08	2,050	2,073	2,050	2,054	-1.63%	239	-	-
06/05	2,108	2,108	2,088	2,088	-0.19%	103	-	-
06/04	2,092	2,092	2,083	2,092	-0.85%	62	-	-
06/03	2,080	2,110	2,071	2,110	+2.13%	86	-	-
06/02	2,068	2,070	2,050	2,066	-0.43%	435	-	-
06/01	2,103	2,103	2,073	2,075	-2.17%	185	-	-
05/29	2,093	2,121	2,093	2,121	+1.39%	55	-	-
05/28	2,088	2,092	2,088	2,092	+0.72%	23	-	-
05/27	2,089	2,089	2,077	2,077	-0.1%	207	-	-
05/26	2,082	2,082	2,075	2,079	+0.53%	60	-	-
05/25	2,070	2,074	2,065	2,068	+0.93%	180	-	-
05/22	2,056	2,056	2,000	2,049	-0.15%	10,180	-	-
05/21	2,059	2,059	2,052	2,052	-1.01%	59	-	-
05/20	2,069	2,073	2,025	2,073	+0.63%	8,360	-	-
05/19	2,066	2,066	2,057	2,060	+0.88%	550	-	-
05/18	2,082	2,082	2,040	2,042	-1.35%	490	-	-
05/15	2,070	2,070	2,070	2,070	+0.39%	413	-	-
05/14	2,073	2,073	2,062	2,062	-0.34%	33	-	-
05/13	2,048	2,069	2,042	2,069	+0.88%	258	-	-
05/12	2,047	2,051	2,039	2,051	+0.74%	74	-	-
05/11	2,038	2,038	2,036	2,036	-0.2%	133	-	-
05/08	2,039	2,040	2,020	2,040	0%	7,170	-	-
05/07	2,035	2,047	2,026	2,040	0%	1,787	-	-

iFreeETFブルームバーグ日本株(除く金融)高配当50指数（566A）の株価チャート

株価

7/21

乖離率

2026/05/07～2026/07/21

株価推移

開示資料

決算

株式

チャート