iFreeETF TOPIX(年1回決算型)(1305)の株価時系列情報
iFreeETF TOPIX(年1回決算型)(1305)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/07/31 | 4,232 | 4,266 | 4,200 | 4,221 | 170,900 |
| 2026/07/30 | 4,156 | 4,194 | 4,129 | 4,162 | 164,750 |
| 2026/07/29 | 4,195 | 4,200 | 4,142 | 4,194 | 63,320 |
| 2026/07/28 | 4,229 | 4,233 | 4,155 | 4,178 | 257,200 |
| 2026/07/27 | 4,262 | 4,281 | 4,234 | 4,281 | 154,280 |
| 2026/07/24 | 4,217 | 4,226 | 4,203 | 4,226 | 159,020 |
| 2026/07/23 | 4,253 | 4,280 | 4,253 | 4,266 | 36,150 |
| 2026/07/22 | 4,257 | 4,285 | 4,240 | 4,248 | 123,330 |
| 2026/07/21 | 4,164 | 4,226 | 4,141 | 4,226 | 48,010 |
| 2026/07/17 | 4,203 | 4,204 | 4,065 | 4,131 | 402,900 |
| 2026/07/16 | 4,258 | 4,277 | 4,233 | 4,241 | 219,920 |
| 2026/07/15 | 4,279 | 4,300 | 4,250 | 4,297 | 38,780 |
| 2026/07/14 | 4,222 | 4,260 | 4,197 | 4,256 | 61,960 |
| 2026/07/13 | 4,258 | 4,286 | 4,198 | 4,235 | 58,520 |
| 2026/07/10 | 4,265 | 4,279 | 4,243 | 4,246 | 41,200 |
| 2026/07/09 | 4,226 | 4,250 | 4,215 | 4,237 | 173,600 |
| 2026/07/08 | 4,320 | 4,360 | 4,305 | 4,305 | 450,400 |
| 2026/07/07 | 4,404 | 4,438 | 4,347 | 4,368 | 145,560 |
| 2026/07/06 | 4,368 | 4,407 | 4,362 | 4,407 | 85,990 |
| 2026/07/03 | 4,320 | 4,361 | 4,292 | 4,361 | 165,230 |
| 2026/07/02 | 4,300 | 4,346 | 4,288 | 4,325 | 404,910 |
| 2026/07/01 | 4,332 | 4,346 | 4,289 | 4,303 | 184,450 |
| 2026/06/30 | 4,310 | 4,310 | 4,263 | 4,294 | 174,420 |
| 2026/06/29 | 4,281 | 4,286 | 4,229 | 4,261 | 321,130 |
| 2026/06/26 | 4,274 | 4,297 | 4,216 | 4,245 | 173,910 |
| 2026/06/25 | 4,313 | 4,324 | 4,274 | 4,304 | 586,820 |
| 2026/06/24 | 4,279 | 4,295 | 4,222 | 4,243 | 301,630 |
| 2026/06/23 | 4,393 | 4,394 | 4,279 | 4,279 | 590,710 |
| 2026/06/22 | 4,338 | 4,403 | 4,329 | 4,389 | 113,960 |
| 2026/06/19 | 4,396 | 4,400 | 4,314 | 4,341 | 133,240 |
| 2026/06/18 | 4,333 | 4,380 | 4,333 | 4,369 | 122,880 |
| 2026/06/17 | 4,278 | 4,327 | 4,276 | 4,299 | 71,520 |
| 2026/06/16 | 4,279 | 4,295 | 4,267 | 4,280 | 500,590 |
| 2026/06/15 | 4,263 | 4,320 | 4,263 | 4,285 | 259,960 |
| 2026/06/12 | 4,175 | 4,205 | 4,150 | 4,166 | 421,040 |
| 2026/06/11 | 4,067 | 4,114 | 4,037 | 4,105 | 153,520 |
| 2026/06/10 | 4,166 | 4,168 | 4,105 | 4,120 | 327,260 |
| 2026/06/09 | 4,185 | 4,185 | 4,134 | 4,180 | 110,160 |
| 2026/06/08 | 4,130 | 4,152 | 4,094 | 4,129 | 280,980 |
| 2026/06/05 | 4,238 | 4,250 | 4,214 | 4,230 | 223,480 |
| 2026/06/04 | 4,245 | 4,248 | 4,216 | 4,233 | 842,140 |
| 2026/06/03 | 4,245 | 4,304 | 4,236 | 4,287 | 104,890 |
| 2026/06/02 | 4,200 | 4,203 | 4,155 | 4,200 | 270,990 |
| 2026/06/01 | 4,236 | 4,252 | 4,211 | 4,222 | 191,480 |
| 2026/05/29 | 4,212 | 4,270 | 4,212 | 4,237 | 197,740 |
| 2026/05/28 | 4,181 | 4,195 | 4,146 | 4,185 | 274,020 |
| 2026/05/27 | 4,245 | 4,257 | 4,200 | 4,204 | 128,950 |
| 2026/05/26 | 4,225 | 4,235 | 4,200 | 4,224 | 777,390 |
| 2026/05/25 | 4,200 | 4,237 | 4,184 | 4,225 | 52,940 |
| 2026/05/22 | 4,157 | 4,185 | 4,140 | 4,166 | 76,590 |
| 2026/05/21 | 4,133 | 4,155 | 4,115 | 4,128 | 104,500 |
| 2026/05/20 | 4,126 | 4,126 | 4,038 | 4,063 | 63,740 |
| 2026/05/19 | 4,139 | 4,154 | 4,110 | 4,123 | 74,450 |
| 2026/05/18 | 4,146 | 4,155 | 4,090 | 4,101 | 91,950 |
| 2026/05/15 | 4,173 | 4,210 | 4,105 | 4,133 | 101,430 |
| 2026/05/14 | 4,207 | 4,210 | 4,156 | 4,156 | 79,550 |
| 2026/05/13 | 4,150 | 4,210 | 4,150 | 4,199 | 70,990 |
| 2026/05/12 | 4,148 | 4,171 | 4,112 | 4,151 | 856,120 |
| 2026/05/11 | 4,115 | 4,141 | 4,102 | 4,116 | 69,040 |
| 2026/05/08 | 4,098 | 4,105 | 4,072 | 4,100 | 105,780 |
| 2026/05/07 | 4,083 | 4,139 | 4,070 | 4,123 | 176,490 |
| 2026/05/01 | 3,987 | 4,006 | 3,954 | 3,986 | 28,030 |
| 2026/04/30 | 4,004 | 4,004 | 3,964 | 3,987 | 76,780 |
| 2026/04/28 | 4,023 | 4,041 | 4,009 | 4,041 | 47,020 |
| 2026/04/27 | 3,984 | 4,020 | 3,952 | 4,003 | 248,670 |
| 2026/04/24 | 4,000 | 4,000 | 3,967 | 3,980 | 558,760 |
| 2026/04/23 | 4,004 | 4,015 | 3,943 | 3,978 | 642,430 |
| 2026/04/22 | 4,021 | 4,023 | 3,999 | 4,015 | 997,740 |
| 2026/04/21 | 4,049 | 4,057 | 4,036 | 4,039 | 80,290 |
| 2026/04/20 | 4,058 | 4,063 | 4,041 | 4,045 | 65,940 |
| 2026/04/17 | 4,071 | 4,072 | 4,030 | 4,030 | 73,260 |
| 2026/04/16 | 4,065 | 4,095 | 4,064 | 4,084 | 33,360 |
| 2026/04/15 | 4,064 | 4,070 | 4,031 | 4,038 | 72,910 |
| 2026/04/14 | 4,044 | 4,044 | 4,014 | 4,020 | 73,410 |
| 2026/04/13 | 3,990 | 4,019 | 3,973 | 3,988 | 70,830 |
| 2026/04/10 | 4,028 | 4,031 | 4,002 | 4,004 | 59,630 |
| 2026/04/09 | 4,051 | 4,055 | 4,002 | 4,002 | 86,930 |
| 2026/04/08 | 4,054 | 4,060 | 4,020 | 4,042 | 640,450 |
| 2026/04/07 | 3,920 | 3,949 | 3,898 | 3,914 | 25,250 |
| 2026/04/06 | 3,914 | 3,944 | 3,904 | 3,905 | 96,860 |
| 2026/04/03 | 3,909 | 3,926 | 3,889 | 3,904 | 84,910 |
| 2026/03/27 | 3,841 | 3,889 | 3,819 | 3,865 | 199,700 |
| 2026/03/26 | 3,883 | 3,897 | 3,833 | 3,864 | 65,140 |
| 2026/03/25 | 3,878 | 3,885 | 3,857 | 3,875 | 135,250 |
| 2026/03/24 | 3,799 | 3,801 | 3,740 | 3,783 | 232,060 |
| 2026/03/23 | 3,712 | 3,722 | 3,657 | 3,700 | 316,410 |
| 2026/03/19 | 3,858 | 3,879 | 3,829 | 3,839 | 152,050 |
| 2026/03/18 | 3,883 | 3,946 | 3,883 | 3,943 | 85,060 |
| 2026/03/17 | 3,881 | 3,893 | 3,833 | 3,847 | 148,200 |
| 2026/03/16 | 3,848 | 3,860 | 3,805 | 3,833 | 356,790 |
| 2026/03/13 | 3,818 | 3,868 | 3,800 | 3,849 | 340,000 |
| 2026/03/12 | 3,877 | 3,888 | 3,836 | 3,869 | 69,070 |
| 2026/03/11 | 3,934 | 3,969 | 3,920 | 3,920 | 58,300 |
| 2026/03/10 | 3,874 | 3,915 | 3,850 | 3,882 | 165,220 |
| 2026/03/09 | 3,739 | 3,805 | 3,706 | 3,804 | 257,430 |
| 2026/03/06 | 3,890 | 3,949 | 3,875 | 3,949 | 38,040 |
| 2026/03/05 | 3,984 | 4,009 | 3,907 | 3,930 | 470,360 |
| 2026/03/04 | 3,910 | 3,950 | 3,810 | 3,865 | 1,404,330 |
| 2026/03/03 | 4,096 | 4,105 | 3,994 | 4,009 | 251,920 |
| 2026/03/02 | 4,084 | 4,145 | 4,059 | 4,145 | 172,320 |
| 2026/02/27 | 4,120 | 4,179 | 4,116 | 4,176 | 57,180 |
| 2026/02/26 | 4,128 | 4,143 | 4,113 | 4,120 | 92,820 |
| 2026/02/25 | 4,075 | 4,097 | 4,039 | 4,079 | 30,750 |
| 2026/02/24 | 4,044 | 4,056 | 4,025 | 4,045 | 41,490 |
| 2026/02/20 | 4,055 | 4,055 | 4,025 | 4,040 | 106,850 |
| 2026/02/19 | 4,057 | 4,091 | 4,048 | 4,083 | 76,350 |
| 2026/02/18 | 4,017 | 4,048 | 4,016 | 4,038 | 43,580 |
| 2026/02/17 | 4,021 | 4,025 | 3,973 | 3,988 | 91,110 |
| 2026/02/16 | 4,069 | 4,075 | 4,015 | 4,028 | 54,350 |
| 2026/02/13 | 4,088 | 4,100 | 4,048 | 4,053 | 160,580 |
| 2026/02/12 | 4,095 | 4,126 | 4,083 | 4,118 | 104,170 |
| 2026/02/10 | 4,050 | 4,099 | 4,049 | 4,089 | 104,460 |
| 2026/02/09 | 4,062 | 4,062 | 4,008 | 4,011 | 156,440 |
| 2026/02/06 | 3,865 | 3,922 | 3,835 | 3,922 | 103,570 |
| 2026/02/05 | 3,893 | 3,910 | 3,860 | 3,878 | 103,140 |
| 2026/02/04 | 3,856 | 3,882 | 3,841 | 3,877 | 596,370 |
| 2026/02/03 | 3,817 | 3,872 | 3,816 | 3,867 | 66,320 |
| 2026/02/02 | 3,828 | 3,850 | 3,749 | 3,751 | 97,640 |
| 2026/01/30 | 3,776 | 3,792 | 3,753 | 3,785 | 37,560 |
| 2026/01/29 | 3,751 | 3,772 | 3,723 | 3,753 | 83,680 |
| 2026/01/28 | 3,746 | 3,762 | 3,735 | 3,747 | 325,120 |
| 2026/01/27 | 3,765 | 3,783 | 3,740 | 3,780 | 390,580 |
| 2026/01/26 | 3,783 | 3,794 | 3,763 | 3,766 | 119,600 |
| 2026/01/23 | 3,857 | 3,872 | 3,841 | 3,848 | 38,280 |
| 2026/01/22 | 3,859 | 3,859 | 3,833 | 3,835 | 59,420 |
| 2026/01/21 | 3,791 | 3,818 | 3,786 | 3,812 | 72,590 |
| 2026/01/20 | 3,863 | 3,865 | 3,840 | 3,848 | 90,200 |
| 2026/01/19 | 3,862 | 3,878 | 3,840 | 3,876 | 63,950 |
| 2026/01/16 | 3,883 | 3,889 | 3,863 | 3,887 | 92,420 |
| 2026/01/15 | 3,855 | 3,901 | 3,852 | 3,898 | 175,290 |
| 2026/01/14 | 3,838 | 3,863 | 3,831 | 3,863 | 48,630 |
| 2026/01/13 | 3,834 | 3,834 | 3,800 | 3,817 | 136,240 |
| 2026/01/09 | 3,712 | 3,731 | 3,699 | 3,731 | 42,580 |
| 2026/01/08 | 3,716 | 3,722 | 3,693 | 3,693 | 138,900 |
| 2026/01/07 | 3,722 | 3,740 | 3,710 | 3,721 | 97,740 |
| 2026/01/06 | 3,722 | 3,756 | 3,722 | 3,753 | 352,900 |
| 2026/01/05 | 3,660 | 3,697 | 3,660 | 3,686 | 137,860 |
| 2025/12/30 | 3,629 | 3,631 | 3,613 | 3,613 | 227,390 |
| 2025/12/29 | 3,632 | 3,640 | 3,616 | 3,629 | 31,380 |
| 2025/12/26 | 3,638 | 3,642 | 3,615 | 3,625 | 110,260 |
| 2025/12/25 | 3,635 | 3,635 | 3,607 | 3,624 | 28,420 |
| 2025/12/24 | 3,635 | 3,635 | 3,607 | 3,609 | 15,460 |
| 2025/12/23 | 3,614 | 3,631 | 3,614 | 3,625 | 35,510 |
| 2025/12/22 | 3,635 | 3,635 | 3,605 | 3,611 | 141,070 |
| 2025/12/19 | 3,573 | 3,599 | 3,570 | 3,587 | 81,320 |
| 2025/12/18 | 3,550 | 3,566 | 3,539 | 3,557 | 86,360 |
| 2025/12/17 | 3,569 | 3,575 | 3,544 | 3,571 | 51,060 |
| 2025/12/16 | 3,632 | 3,632 | 3,573 | 3,573 | 92,480 |
| 2025/12/15 | 3,613 | 3,639 | 3,610 | 3,634 | 25,190 |
| 2025/12/12 | 3,597 | 3,633 | 3,593 | 3,630 | 77,100 |
| 2025/12/11 | 3,607 | 3,619 | 3,553 | 3,558 | 210,260 |
| 2025/12/10 | 3,599 | 3,612 | 3,576 | 3,590 | 1,078,980 |
| 2025/12/09 | 3,592 | 3,595 | 3,578 | 3,583 | 9,850 |
| 2025/12/08 | 3,570 | 3,587 | 3,553 | 3,587 | 76,160 |
| 2025/12/05 | 3,569 | 3,570 | 3,547 | 3,560 | 90,580 |
| 2025/12/04 | 3,536 | 3,604 | 3,536 | 3,598 | 113,180 |
| 2025/12/03 | 3,545 | 3,548 | 3,525 | 3,529 | 88,940 |
| 2025/12/02 | 3,559 | 3,559 | 3,535 | 3,539 | 22,290 |
| 2025/12/01 | 3,585 | 3,585 | 3,533 | 3,541 | 97,230 |
| 2025/11/28 | 3,566 | 3,587 | 3,564 | 3,587 | 85,840 |
| 2025/11/27 | 3,568 | 3,582 | 3,565 | 3,570 | 15,380 |
| 2025/11/26 | 3,516 | 3,561 | 3,515 | 3,555 | 194,320 |
| 2025/11/25 | 3,528 | 3,528 | 3,476 | 3,484 | 84,530 |
| 2025/11/21 | 3,447 | 3,505 | 3,447 | 3,503 | 70,720 |
| 2025/11/20 | 3,516 | 3,533 | 3,493 | 3,495 | 85,920 |
| 2025/11/19 | 3,458 | 3,471 | 3,422 | 3,439 | 153,150 |
| 2025/11/18 | 3,523 | 3,528 | 3,445 | 3,445 | 276,060 |
| 2025/11/17 | 3,548 | 3,552 | 3,530 | 3,547 | 340,180 |
| 2025/11/14 | 3,528 | 3,563 | 3,528 | 3,560 | 75,210 |
| 2025/11/13 | 3,569 | 3,592 | 3,569 | 3,588 | 27,320 |
| 2025/11/12 | 3,534 | 3,563 | 3,533 | 3,559 | 411,280 |
| 2025/11/11 | 3,537 | 3,542 | 3,508 | 3,522 | 237,290 |
| 2025/11/10 | 3,516 | 3,519 | 3,500 | 3,517 | 94,600 |
| 2025/11/07 | 3,486 | 3,500 | 3,464 | 3,495 | 93,100 |
| 2025/11/06 | 3,500 | 3,521 | 3,492 | 3,509 | 457,270 |
| 2025/11/05 | 3,477 | 3,499 | 3,389 | 3,466 | 1,172,130 |
| 2025/11/04 | 3,517 | 3,551 | 3,507 | 3,508 | 240,770 |
| 2025/10/31 | 3,525 | 3,545 | 3,506 | 3,530 | 122,930 |
| 2025/10/30 | 3,479 | 3,502 | 3,469 | 3,499 | 301,360 |
| 2025/10/29 | 3,495 | 3,499 | 3,468 | 3,470 | 254,820 |
| 2025/10/28 | 3,513 | 3,513 | 3,479 | 3,481 | 106,680 |
| 2025/10/27 | 3,506 | 3,525 | 3,505 | 3,521 | 168,250 |
| 2025/10/24 | 3,463 | 3,474 | 3,452 | 3,460 | 91,160 |
| 2025/10/23 | 3,435 | 3,450 | 3,425 | 3,444 | 116,940 |
| 2025/10/22 | 3,443 | 3,470 | 3,432 | 3,456 | 90,800 |
| 2025/10/21 | 3,457 | 3,469 | 3,437 | 3,445 | 324,580 |
| 2025/10/20 | 3,413 | 3,438 | 3,397 | 3,438 | 145,880 |
| 2025/10/17 | 3,368 | 3,385 | 3,355 | 3,365 | 167,560 |
| 2025/10/16 | 3,398 | 3,407 | 3,380 | 3,398 | 142,610 |
| 2025/10/15 | 3,345 | 3,379 | 3,338 | 3,379 | 200,620 |
| 2025/10/14 | 3,335 | 3,368 | 3,301 | 3,329 | 579,320 |
| 2025/10/10 | 3,438 | 3,438 | 3,382 | 3,386 | 48,670 |
| 2025/10/09 | 3,445 | 3,454 | 3,434 | 3,454 | 82,860 |
| 2025/10/08 | 3,432 | 3,457 | 3,423 | 3,424 | 86,520 |
| 2025/10/07 | 3,433 | 3,440 | 3,416 | 3,418 | 40,710 |
| 2025/10/06 | 3,422 | 3,430 | 3,390 | 3,416 | 591,870 |
| 2025/10/03 | 3,283 | 3,317 | 3,280 | 3,312 | 489,830 |
| 2025/10/02 | 3,283 | 3,291 | 3,254 | 3,268 | 47,420 |
| 2025/10/01 | 3,301 | 3,308 | 3,263 | 3,280 | 288,740 |
| 2025/09/30 | 3,312 | 3,335 | 3,300 | 3,315 | 61,950 |