日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

iFreeETF 日経225(年1回決算型)(1320)の株価時系列情報

iFreeETF 日経225(年1回決算型)(1320)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
2026/06/17 71,720 73,110 71,710 73,000 20,755
2026/06/16 72,340 72,950 72,030 72,300 46,070
2026/06/15 71,480 72,630 71,440 72,190 81,821
2026/06/12 69,350 69,880 68,630 68,940 63,053
2026/06/11 65,520 67,130 65,010 66,990 49,015
2026/06/10 67,370 67,830 66,480 67,070 49,829
2026/06/09 67,780 68,230 66,610 68,190 64,696
2026/06/08 66,640 67,490 66,140 66,780 89,404
2026/06/05 69,800 69,800 68,680 69,500 53,039
2026/06/04 70,500 70,770 69,800 70,330 48,755
2026/06/03 70,500 71,690 70,230 71,400 42,052
2026/06/02 70,000 70,040 68,360 69,500 39,766
2026/06/01 69,170 70,070 69,120 69,740 23,774
2026/05/29 68,440 69,340 68,370 69,340 40,520
2026/05/28 67,310 67,930 66,600 67,440 51,028
2026/05/27 69,200 69,310 67,900 67,900 48,007
2026/05/26 68,120 68,150 67,360 67,700 26,016
2026/05/25 66,720 68,160 66,530 68,070 52,529
2026/05/22 64,990 66,100 64,960 65,960 30,882
2026/05/21 63,880 64,680 63,830 64,260 228,081
2026/05/20 63,120 63,120 61,810 62,450 46,422
2026/05/19 63,910 64,050 62,850 63,150 35,566
2026/05/18 64,300 64,380 62,950 63,430 43,270
2026/05/15 65,630 65,900 63,530 64,070 37,675
2026/05/14 66,350 66,500 65,310 65,310 26,919
2026/05/13 64,910 66,010 64,870 65,920 19,071
2026/05/12 65,570 65,870 64,800 65,330 18,796
2026/05/11 66,140 66,140 65,040 65,070 20,946
2026/05/08 65,220 65,380 64,760 65,360 41,449
2026/05/07 64,490 65,880 64,420 65,690 63,842
2026/05/01 62,180 62,220 61,890 62,000 11,366
2026/04/30 61,700 61,950 61,420 61,740 29,765
2026/04/28 62,920 62,960 62,240 62,460 19,715
2026/04/27 62,640 63,450 62,120 63,160 37,489
2026/04/24 61,900 62,250 61,770 62,200 19,634
2026/04/23 62,430 62,710 61,110 61,640 58,983
2026/04/22 61,560 62,190 61,500 62,040 32,620
2026/04/21 61,580 62,110 61,530 61,820 71,732
2026/04/20 61,410 61,660 61,220 61,330 21,345
2026/04/17 61,770 61,900 61,120 61,120 21,342
2026/04/16 61,050 62,200 61,000 62,110 45,958
2026/04/15 61,110 61,120 60,480 60,630 29,967
2026/04/14 59,880 60,420 59,780 60,250 33,665
2026/04/13 58,720 59,140 58,610 58,900 15,806
2026/04/10 58,860 59,410 58,840 59,270 45,573
2026/04/09 58,730 58,780 58,120 58,260 31,580
2026/04/08 58,470 58,800 57,950 58,760 97,664
2026/04/07 55,920 56,160 55,400 55,760 71,494
2026/04/06 55,450 56,310 55,420 55,640 24,238
2026/04/03 55,360 55,680 55,170 55,400 17,766
2026/03/27 54,780 55,610 54,360 55,350 40,111
2026/03/26 55,820 56,070 55,050 55,380 23,332
2026/03/25 55,410 55,920 55,310 55,620 36,047
2026/03/24 54,540 54,630 53,490 54,110 41,781
2026/03/23 52,860 53,540 52,480 53,340 111,365
2026/03/19 55,580 55,800 55,070 55,210 55,023
2026/03/18 56,180 57,220 56,180 57,220 26,352
2026/03/17 56,250 56,330 55,360 55,670 27,688
2026/03/16 55,620 55,880 55,000 55,630 35,384
2026/03/13 55,390 55,980 54,920 55,700 43,619
2026/03/12 56,170 56,650 55,710 56,390 42,442
2026/03/11 57,020 57,710 56,850 56,900 53,361
2026/03/10 56,170 56,620 55,450 56,150 69,109
2026/03/09 54,170 54,830 53,240 54,650 183,621
2026/03/06 56,550 57,660 56,450 57,630 53,642
2026/03/05 58,110 58,640 56,850 57,250 108,234
2026/03/04 56,790 57,680 55,550 56,220 182,487
2026/03/03 59,770 59,920 58,100 58,250 78,167
2026/03/02 59,750 60,450 59,330 60,100 105,866
2026/02/27 60,500 61,030 60,210 60,950 19,758
2026/02/26 61,410 61,450 60,680 60,830 39,313
2026/02/25 59,960 60,950 59,770 60,680 45,128
2026/02/24 58,690 59,410 58,650 59,320 18,605
2026/02/20 59,110 59,110 58,680 58,840 44,284
2026/02/19 59,470 59,710 59,380 59,500 35,511
2026/02/18 58,820 59,390 58,710 59,130 30,759
2026/02/17 58,810 58,880 58,100 58,500 28,764
2026/02/16 59,460 59,460 58,760 58,840 20,677
2026/02/13 58,880 59,330 58,640 59,020 57,607
2026/02/12 59,900 60,050 59,580 59,710 25,864
2026/02/10 59,030 60,000 59,030 59,640 40,411
2026/02/09 59,340 59,350 58,310 58,410 63,876
2026/02/06 55,250 56,160 54,810 56,150 49,096
2026/02/05 56,200 56,370 55,550 55,780 33,847
2026/02/04 56,010 56,360 55,870 56,250 56,667
2026/02/03 55,830 56,710 55,700 56,660 63,518
2026/02/02 55,490 56,160 54,520 54,580 54,704
2026/01/30 55,150 55,450 54,810 55,170 26,711
2026/01/29 55,920 55,950 54,970 55,250 25,020
2026/01/28 54,820 55,360 54,650 55,170 40,252
2026/01/27 54,770 55,190 54,480 55,130 27,146
2026/01/26 54,540 54,980 54,500 54,710 51,226
2026/01/23 55,840 55,910 55,490 55,710 19,837
2026/01/22 55,460 55,790 55,160 55,580 29,064
2026/01/21 53,820 54,680 53,800 54,550 51,440
2026/01/20 55,310 55,310 54,700 54,810 65,053
2026/01/19 55,240 55,480 54,950 55,480 25,902
2026/01/16 55,970 56,010 55,600 55,850 18,140
2026/01/15 55,860 56,040 55,600 56,000 33,697
2026/01/14 55,840 56,400 55,680 56,240 46,757
2026/01/13 55,730 55,760 55,330 55,380 44,554
2026/01/09 53,240 53,780 53,150 53,690 19,060
2026/01/08 53,550 53,660 52,830 52,920 21,774
2026/01/07 54,000 54,240 53,650 53,810 20,638
2026/01/06 53,990 54,360 53,860 54,300 28,292
2026/01/05 52,960 53,860 52,960 53,730 121,797
2025/12/30 52,070 52,290 51,960 52,060 9,807
2025/12/29 52,430 52,480 52,130 52,240 30,301
2025/12/26 52,200 52,670 52,200 52,420 29,790
2025/12/25 52,150 52,200 51,990 52,110 6,418
2025/12/24 52,200 52,350 52,030 52,090 31,856
2025/12/23 52,150 52,260 51,980 52,090 14,514
2025/12/22 52,180 52,310 51,940 52,110 39,900
2025/12/19 51,060 51,470 50,920 51,240 29,224
2025/12/18 50,480 50,830 50,300 50,720 26,476
2025/12/17 51,180 51,260 50,750 51,250 14,844
2025/12/16 51,680 51,720 51,050 51,150 30,085
2025/12/15 51,750 52,080 51,670 51,940 27,978
2025/12/12 52,360 52,870 52,190 52,620 27,445
2025/12/11 52,510 52,550 51,630 51,890 29,099
2025/12/10 52,580 52,830 52,050 52,340 21,940
2025/12/09 52,330 52,510 52,140 52,350 12,314
2025/12/08 52,460 52,460 51,920 52,300 22,743
2025/12/05 52,160 52,280 51,930 52,190 24,645
2025/12/04 51,620 52,720 51,600 52,710 29,446
2025/12/03 51,280 51,850 51,280 51,550 22,374
2025/12/02 51,210 51,320 50,920 50,920 11,757
2025/12/01 51,960 52,080 50,890 51,030 31,177
2025/11/28 51,890 51,960 51,710 51,950 14,206
2025/11/27 51,670 52,030 51,630 51,830 16,646
2025/11/26 50,670 51,440 50,650 51,200 40,372
2025/11/25 51,150 51,160 50,180 50,330 25,560
2025/11/21 50,210 50,700 50,040 50,390 55,436
2025/11/20 52,020 52,300 51,340 51,490 55,309
2025/11/19 50,510 50,770 49,910 50,290 33,233
2025/11/18 51,450 51,650 50,330 50,530 82,925
2025/11/17 51,900 52,110 51,550 52,070 23,997
2025/11/14 51,890 52,450 51,870 52,100 42,219
2025/11/13 52,730 53,080 52,700 52,990 15,432
2025/11/12 52,560 52,840 52,300 52,840 25,025
2025/11/11 53,160 53,260 52,300 52,590 25,378
2025/11/10 52,540 52,720 52,160 52,650 54,304
2025/11/07 51,800 52,130 51,340 51,980 42,225
2025/11/06 52,870 53,010 52,320 52,490 33,365
2025/11/05 52,290 52,340 50,770 51,950 130,195
2025/11/04 54,160 54,440 53,380 53,420 43,845
2025/10/31 53,490 54,190 53,460 54,190 38,088
2025/10/30 52,930 53,420 52,720 53,060 83,512
2025/10/29 52,420 53,230 52,380 53,100 80,015
2025/10/28 52,070 52,200 51,810 51,880 40,062
2025/10/27 51,720 52,270 51,660 52,260 64,797
2025/10/24 50,780 51,110 50,650 50,950 28,241
2025/10/23 50,300 50,420 50,070 50,290 30,105
2025/10/22 50,910 51,150 50,300 50,950 35,975
2025/10/21 51,490 51,650 50,830 50,950 65,012
2025/10/20 50,050 50,810 49,930 50,800 59,147
2025/10/17 49,370 49,780 49,120 49,220 29,189
2025/10/16 49,770 49,960 49,590 49,950 30,933
2025/10/15 48,630 49,420 48,540 49,340 35,149
2025/10/14 49,040 49,510 48,150 48,450 103,322
2025/10/10 50,280 50,300 49,620 49,740 46,576
2025/10/09 49,790 50,250 49,670 50,190 52,907
2025/10/08 49,530 49,820 49,350 49,350 27,277
2025/10/07 50,030 50,180 49,560 49,660 33,773
2025/10/06 49,000 49,800 48,860 49,650 94,117
2025/10/03 46,640 47,350 46,620 47,350 42,397
2025/10/02 46,430 46,670 46,200 46,460 27,472
2025/10/01 46,320 46,420 45,880 46,070 56,746
2025/09/30 46,670 46,670 46,280 46,490 35,381
2025/09/29 46,710 46,730 46,390 46,560 45,184
2025/09/26 46,880 47,020 46,630 46,640 46,027
2025/09/25 46,880 47,070 46,760 46,990 38,650
2025/09/24 46,690 46,920 46,460 46,900 34,177
2025/09/22 46,490 47,020 46,490 46,730 27,692
2025/09/19 47,150 47,150 45,710 46,280 97,934
2025/09/18 46,210 46,760 46,060 46,550 66,739
2025/09/17 46,010 46,250 45,830 46,060 38,430
2025/09/16 46,160 46,290 45,850 46,130 32,746
2025/09/12 46,110 46,150 45,780 45,960 38,918
2025/09/11 45,150 45,610 45,080 45,590 41,827
2025/09/10 44,730 45,040 44,690 45,020 34,066
2025/09/09 45,090 45,400 44,640 44,640 41,967
2025/09/08 44,720 45,050 44,530 44,850 60,825
2025/09/05 44,200 44,410 43,960 44,200 41,999
2025/09/04 43,210 43,780 43,190 43,750 86,161
2025/09/03 43,230 43,450 43,020 43,050 37,410
2025/09/02 43,470 43,640 43,250 43,440 26,940
2025/09/01 43,470 43,600 42,980 43,320 52,518
2025/08/29 43,960 43,980 43,790 43,930 14,307
2025/08/28 43,520 44,000 43,430 44,000 46,856
2025/08/27 43,620 43,760 43,400 43,650 30,007
2025/08/26 43,810 43,850 43,270 43,520 49,221
2025/08/25 44,270 44,360 43,830 43,990 27,253
2025/08/22 43,820 43,880 43,470 43,790 16,246
2025/08/21 43,940 44,080 43,720 43,800 14,849
2025/08/20 44,350 44,400 43,880 44,030 49,155
2025/08/19 45,010 45,060 44,590 44,760 44,205
2025/08/18 44,620 45,010 44,560 44,900 41,568
2025/08/15 43,970 44,570 43,900 44,550 25,493
2025/08/14 44,230 44,360 43,760 43,800 46,020

このページの先頭へ