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

このページの先頭へ