KabuInsight

大和アセットマネジメント株式会社　ｉＦｒｅｅＥＴＦ　日本株配当ローテーション戦略

435A
その他/その他/iFreeETF Japan Equity Dividend Rotation Strategy
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,340.02,347.02,322.02,336.0-26.0-1.10%209,540
2026-03-122,380.02,380.02,340.02,362.0-28.0-1.17%162,161
2026-03-112,400.02,417.02,377.02,390.0+21.0+0.89%114,883
2026-03-102,379.02,389.02,352.02,369.0+8.0+0.34%191,557
2026-03-092,312.02,361.02,300.02,361.0-28.0-1.17%386,528
2026-03-062,353.02,389.02,332.02,389.0+21.0+0.89%157,196
2026-03-052,400.02,400.02,350.02,368.0+31.0+1.33%260,572
2026-03-042,360.02,374.02,308.02,337.0-63.0-2.63%460,496
2026-03-032,445.02,448.02,388.02,400.0-60.0-2.44%354,297
2026-03-022,460.02,467.02,414.02,460.0-17.0-0.69%260,554
2026-02-272,439.02,477.02,435.02,477.0+47.0+1.93%201,444
2026-02-262,416.02,445.02,411.02,430.0+16.0+0.66%150,316
2026-02-252,429.02,429.02,395.02,414.0+5.0+0.21%164,983
2026-02-242,425.02,425.02,396.02,409.0-16.0-0.66%130,108
2026-02-202,439.02,439.02,398.02,425.0-15.0-0.61%188,924
2026-02-192,438.02,440.02,412.02,440.0+15.0+0.62%83,561
2026-02-182,398.02,425.02,393.02,425.0+42.0+1.76%108,606
2026-02-172,394.02,394.02,375.02,383.0-3.0-0.13%116,431
2026-02-162,423.02,423.02,381.02,386.0-9.0-0.38%143,431
2026-02-132,393.02,408.02,380.02,395.0-14.0-0.58%131,500
2026-02-122,400.02,418.02,393.02,409.0+11.0+0.46%118,877
2026-02-102,380.02,399.02,364.02,398.0+33.0+1.40%106,090
2026-02-092,450.02,450.02,363.02,365.0+3.0+0.13%259,912
2026-02-062,354.02,370.02,332.02,362.0+6.0+0.25%168,278
2026-02-052,359.02,364.02,340.02,356.0+16.0+0.68%122,376
2026-02-042,309.02,340.02,301.02,340.0+31.0+1.34%132,732
2026-02-032,295.02,310.02,287.02,309.0+46.0+2.03%177,015
2026-02-022,290.02,299.02,262.02,263.0-9.0-0.40%241,303
2026-01-302,239.02,272.02,238.02,272.0+32.0+1.43%88,743
2026-01-292,234.02,266.02,209.02,240.0+10.0+0.45%178,038
2026-01-282,237.02,237.02,213.02,230.0-7.0-0.31%263,666
2026-01-272,240.02,244.02,223.02,237.0+1.0+0.04%187,607
2026-01-262,258.02,259.02,232.02,236.0-36.0-1.58%390,739
2026-01-232,285.02,286.02,266.02,272.0-6.0-0.26%225,118
2026-01-222,294.02,296.02,263.02,278.0-2.0-0.09%387,710
2026-01-212,290.02,299.02,269.02,280.0-19.0-0.83%341,914
2026-01-202,303.02,304.02,296.02,299.0-1.0-0.04%171,578
2026-01-192,317.02,317.02,292.02,300.0-8.0-0.35%389,813
2026-01-162,335.02,335.02,296.02,308.0-14.0-0.60%531,720
2026-01-152,320.02,340.02,303.02,322.0+7.0+0.30%283,519
2026-01-142,290.02,315.02,286.02,315.0+35.0+1.54%263,849
2026-01-132,302.02,309.02,272.02,280.0+18.0+0.80%445,651
2026-01-092,242.02,262.02,241.02,262.0+15.0+0.67%383,678
2026-01-082,247.02,250.02,234.02,247.0-11.0-0.49%391,524
2026-01-072,230.02,258.02,220.02,258.0-2.0-0.09%621,020
2026-01-062,280.02,295.02,232.02,260.0-197.0-8.02%1,587,295
2026-01-052,514.02,530.02,395.02,457.0+93.0+3.93%491,784
2025-12-302,363.02,366.02,348.02,364.0+4.0+0.17%181,503
2025-12-292,323.02,392.02,290.02,360.0+87.0+3.83%314,305
2025-12-262,221.02,289.02,215.02,273.0+63.0+2.85%232,795
2025-12-252,201.02,210.02,197.02,210.0+16.0+0.73%136,589
2025-12-242,210.02,210.02,192.02,194.0-11.0-0.50%211,647
2025-12-232,196.02,206.02,193.02,205.0+5.0+0.23%228,858
2025-12-222,206.02,206.02,188.02,200.0+5.0+0.23%258,423
2025-12-192,196.02,200.02,182.02,195.0+10.0+0.46%306,331
2025-12-182,176.02,185.02,169.02,185.0+2.0+0.09%158,419
2025-12-172,202.02,203.02,166.02,183.0-19.0-0.86%335,786
2025-12-162,241.02,249.02,189.02,202.0-39.0-1.74%542,830
2025-12-152,309.02,309.02,205.02,241.0+32.0+1.45%556,818
2025-12-122,218.02,218.02,195.02,209.0+25.0+1.14%108,580
2025-12-112,216.02,217.02,175.02,184.0-8.0-0.36%153,762
2025-12-102,181.02,198.02,177.02,192.0+17.0+0.78%26,627
2025-12-092,162.02,178.02,162.02,175.0+5.0+0.23%22,746
2025-12-082,175.02,175.02,149.02,170.0+14.0+0.65%50,555
2025-12-052,186.02,186.02,149.02,156.0-33.0-1.51%85,173
2025-12-042,166.02,200.02,155.02,189.0+24.0+1.11%53,324
2025-12-032,174.02,174.02,159.02,165.0-4.0-0.18%25,367
2025-12-022,161.02,169.02,146.02,169.0+12.0+0.56%37,765
2025-12-012,180.02,180.02,148.02,157.0-18.0-0.83%83,219
2025-11-282,175.02,175.02,162.02,175.0+5.0+0.23%38,297
2025-11-272,185.02,185.02,160.02,170.0+1.0+0.05%69,914
2025-11-262,122.02,169.02,122.02,169.0+47.0+2.21%26,250
2025-11-252,168.02,168.02,117.02,122.0-9.0-0.42%61,024
2025-11-212,110.02,131.02,104.02,131.0+16.0+0.76%58,736
2025-11-202,161.02,161.02,101.02,115.0+4.0+0.19%69,713
2025-11-192,103.02,118.02,083.02,111.0-18.0-0.85%93,277
2025-11-182,146.02,147.02,100.02,129.0-25.0-1.16%80,249
2025-11-172,192.02,192.02,125.02,154.0-26.0-1.19%132,476
2025-11-142,136.02,180.02,123.02,180.0+58.0+2.73%93,520
2025-11-122,090.02,123.02,090.02,122.0+36.0+1.73%45,645
2025-11-112,090.02,090.02,080.02,086.0+6.0+0.29%18,231
2025-11-102,088.02,088.02,067.02,080.0+10.0+0.48%25,913
2025-11-072,050.02,070.02,045.02,070.0+3.0+0.15%76,820
2025-11-062,060.02,067.02,049.02,067.0+8.0+0.39%14,615
2025-11-052,040.02,059.02,015.02,059.0+7.0+0.34%73,457
2025-11-042,060.02,069.02,040.02,052.0+5.0+0.24%50,162
2025-10-312,054.02,062.02,037.02,047.0+14.0+0.69%20,880
2025-10-302,028.02,037.02,015.02,033.0+2.0+0.10%40,274
2025-10-292,069.02,069.02,023.02,031.0-37.0-1.79%108,417
2025-10-282,080.02,080.02,056.02,068.0-16.0-0.77%63,957
2025-10-272,097.02,100.02,076.02,084.0+13.0+0.63%43,720
2025-10-242,081.02,100.02,067.02,071.0-1.0-0.05%23,770
2025-10-232,076.02,078.02,066.02,072.0-9.0-0.43%41,762
2025-10-222,066.02,081.02,062.02,081.0+17.0+0.82%35,078
2025-10-212,063.02,071.02,060.02,064.0+9.0+0.44%38,291
2025-10-202,050.02,057.02,040.02,055.0+25.0+1.23%51,917
2025-10-172,036.02,036.02,021.02,030.0-9.0-0.44%48,165
2025-10-162,030.02,039.02,025.02,039.0+21.0+1.04%59,935
2025-10-152,008.02,018.01,990.02,018.0+25.0+1.25%77,191
2025-10-142,035.02,035.01,973.01,993.0-42.0-2.06%536,059
2025-10-102,055.02,055.02,024.02,035.0-18.0-0.88%105,752
2025-10-092,068.02,068.02,044.02,053.00.00.00%154,396
2025-10-082,073.02,073.02,050.02,053.0-4.0-0.19%162,792
2025-10-072,068.02,070.02,049.02,057.0——310,731

直近104営業日分を表示