iFreeETF MSCIジャパンESGセレクト･リーダーズ(1653)の株価時系列情報
iFreeETF MSCIジャパンESGセレクト･リーダーズ(1653)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 | 5,131 | 5,131 | 5,131 | 5,131 | 20 |
| 2026/07/29 | 5,061 | 5,061 | 5,031 | 5,031 | 3,310 |
| 2026/07/28 | 5,146 | 5,146 | 5,028 | 5,055 | 16,570 |
| 2026/07/23 | 5,160 | 5,160 | 5,160 | 5,160 | 800 |
| 2026/07/22 | 5,153 | 5,172 | 5,153 | 5,164 | 10,660 |
| 2026/07/21 | 5,035 | 5,120 | 5,035 | 5,114 | 12,570 |
| 2026/07/17 | 5,142 | 5,142 | 4,962 | 4,965 | 2,810 |
| 2026/07/16 | 5,190 | 5,190 | 5,183 | 5,183 | 2,010 |
| 2026/07/14 | 5,148 | 5,148 | 5,144 | 5,144 | 1,020 |
| 2026/07/09 | 5,177 | 5,177 | 5,159 | 5,165 | 4,040 |
| 2026/07/08 | 5,199 | 5,219 | 5,199 | 5,219 | 1,180 |
| 2026/07/07 | 5,276 | 5,276 | 5,276 | 5,276 | 10 |
| 2026/07/06 | 5,252 | 5,300 | 5,252 | 5,294 | 1,130 |
| 2026/07/03 | 5,194 | 5,260 | 5,194 | 5,252 | 1,640 |
| 2026/07/02 | 5,198 | 5,198 | 5,198 | 5,198 | 350 |
| 2026/07/01 | 5,239 | 5,241 | 5,184 | 5,202 | 1,290 |
| 2026/06/30 | 5,160 | 5,182 | 5,140 | 5,182 | 530 |
| 2026/06/29 | 5,133 | 5,133 | 5,113 | 5,122 | 1,170 |
| 2026/06/26 | 5,116 | 5,116 | 5,069 | 5,069 | 690 |
| 2026/06/25 | 5,145 | 5,145 | 5,145 | 5,145 | 370 |
| 2026/06/23 | 5,175 | 5,175 | 5,151 | 5,151 | 220 |
| 2026/06/22 | 5,154 | 5,281 | 5,154 | 5,281 | 910 |
| 2026/06/19 | 5,293 | 5,293 | 5,210 | 5,210 | 540 |
| 2026/06/18 | 5,380 | 5,380 | 5,189 | 5,278 | 120 |
| 2026/06/17 | 5,180 | 5,180 | 5,180 | 5,180 | 290 |
| 2026/06/15 | 5,420 | 5,420 | 5,079 | 5,187 | 110 |
| 2026/06/12 | 5,028 | 5,028 | 5,028 | 5,028 | 430 |
| 2026/06/09 | 4,998 | 4,998 | 4,958 | 4,974 | 470 |
| 2026/06/04 | 5,089 | 5,093 | 5,071 | 5,071 | 1,120 |
| 2026/06/03 | 5,101 | 5,101 | 5,101 | 5,101 | 50 |
| 2026/06/01 | 5,350 | 5,350 | 5,062 | 5,062 | 3,170 |
| 2026/05/28 | 5,151 | 5,151 | 5,151 | 5,151 | 30 |
| 2026/05/26 | 5,052 | 5,052 | 5,051 | 5,051 | 150 |
| 2026/05/25 | 5,006 | 5,049 | 5,006 | 5,049 | 20 |
| 2026/05/22 | 4,951 | 4,951 | 4,951 | 4,951 | 770 |
| 2026/05/21 | 4,907 | 4,958 | 4,907 | 4,953 | 1,880 |
| 2026/05/19 | 4,942 | 4,942 | 4,923 | 4,923 | 300 |
| 2026/05/15 | 4,952 | 4,992 | 4,952 | 4,992 | 4,350 |
| 2026/05/14 | 4,939 | 4,939 | 4,939 | 4,939 | 10 |
| 2026/05/13 | 4,960 | 4,960 | 4,960 | 4,960 | 10 |
| 2026/05/11 | 4,889 | 4,909 | 4,861 | 4,861 | 60 |
| 2026/05/08 | 4,774 | 4,872 | 4,774 | 4,872 | 1,180 |
| 2026/05/07 | 4,704 | 4,704 | 4,704 | 4,704 | 30 |
| 2026/05/01 | 4,758 | 4,758 | 4,758 | 4,758 | 10 |
| 2026/04/30 | 4,742 | 4,742 | 4,730 | 4,730 | 1,900 |
| 2026/04/28 | 4,813 | 4,813 | 4,809 | 4,809 | 1,570 |
| 2026/04/27 | 4,881 | 4,881 | 4,767 | 4,767 | 290 |
| 2026/04/23 | 4,830 | 4,830 | 4,800 | 4,825 | 3,770 |
| 2026/04/22 | 4,856 | 4,856 | 4,856 | 4,856 | 10 |
| 2026/04/21 | 4,866 | 4,866 | 4,866 | 4,866 | 10 |
| 2026/04/16 | 4,895 | 4,895 | 4,895 | 4,895 | 100 |
| 2026/04/15 | 4,849 | 4,849 | 4,849 | 4,849 | 4,000 |
| 2026/04/14 | 4,809 | 4,809 | 4,809 | 4,809 | 10 |
| 2026/04/10 | 4,788 | 4,815 | 4,777 | 4,777 | 8,020 |
| 2026/04/09 | 4,815 | 4,815 | 4,815 | 4,815 | 20 |
| 2026/04/07 | 4,673 | 4,673 | 4,673 | 4,673 | 130 |
| 2026/04/06 | 4,688 | 4,688 | 4,679 | 4,679 | 160 |
| 2026/03/30 | 4,515 | 4,528 | 4,514 | 4,528 | 1,440 |
| 2026/03/27 | 4,581 | 4,581 | 4,570 | 4,570 | 610 |
| 2026/03/24 | 4,500 | 4,511 | 4,500 | 4,511 | 400 |
| 2026/03/23 | 4,410 | 4,413 | 4,379 | 4,413 | 100 |
| 2026/03/18 | 4,606 | 4,646 | 4,606 | 4,646 | 70 |
| 2026/03/17 | 4,643 | 4,643 | 4,535 | 4,535 | 350 |
| 2026/03/16 | 4,591 | 4,591 | 4,564 | 4,585 | 1,180 |
| 2026/03/13 | 4,622 | 4,634 | 4,608 | 4,608 | 230 |
| 2026/03/12 | 4,638 | 4,647 | 4,611 | 4,620 | 1,200 |
| 2026/03/11 | 4,740 | 4,756 | 4,716 | 4,716 | 760 |
| 2026/03/10 | 4,652 | 4,689 | 4,652 | 4,689 | 60 |
| 2026/03/09 | 4,674 | 4,674 | 4,514 | 4,560 | 1,820 |
| 2026/03/06 | 4,709 | 4,744 | 4,704 | 4,744 | 290 |
| 2026/03/05 | 4,922 | 4,922 | 4,922 | 4,922 | 20 |
| 2026/03/04 | 4,721 | 4,721 | 4,642 | 4,642 | 1,150 |
| 2026/02/25 | 4,903 | 4,930 | 4,875 | 4,930 | 8,790 |
| 2026/02/19 | 4,936 | 4,962 | 4,936 | 4,962 | 7,970 |
| 2026/02/18 | 4,877 | 4,918 | 4,877 | 4,918 | 6,010 |
| 2026/02/17 | 4,847 | 4,847 | 4,839 | 4,841 | 1,120 |
| 2026/02/16 | 4,892 | 4,892 | 4,892 | 4,892 | 10 |
| 2026/02/13 | 5,099 | 5,099 | 4,962 | 4,962 | 90 |
| 2026/02/12 | 5,000 | 5,020 | 5,000 | 5,003 | 260 |
| 2026/02/10 | 4,970 | 4,980 | 4,970 | 4,980 | 250 |
| 2026/02/09 | 4,927 | 4,927 | 4,900 | 4,900 | 110 |
| 2026/02/06 | 4,700 | 4,770 | 4,690 | 4,770 | 10,360 |
| 2026/02/05 | 4,747 | 4,766 | 4,710 | 4,710 | 18,730 |
| 2026/02/04 | 4,694 | 4,720 | 4,690 | 4,720 | 330 |
| 2026/02/03 | 4,740 | 4,740 | 4,669 | 4,712 | 1,630 |
| 2026/02/02 | 4,610 | 4,690 | 4,590 | 4,600 | 2,920 |
| 2026/01/30 | 4,615 | 4,615 | 4,577 | 4,610 | 2,140 |
| 2026/01/29 | 4,540 | 4,580 | 4,530 | 4,580 | 3,960 |
| 2026/01/28 | 4,555 | 4,579 | 4,555 | 4,570 | 13,430 |
| 2026/01/27 | 4,610 | 4,610 | 4,580 | 4,610 | 1,360 |
| 2026/01/26 | 4,630 | 4,630 | 4,605 | 4,610 | 3,420 |
| 2026/01/23 | 4,782 | 4,782 | 4,705 | 4,705 | 1,780 |
| 2026/01/22 | 4,710 | 4,712 | 4,700 | 4,712 | 3,620 |
| 2026/01/21 | 4,645 | 4,670 | 4,645 | 4,662 | 6,020 |
| 2026/01/20 | 4,710 | 4,710 | 4,707 | 4,707 | 220 |
| 2026/01/19 | 4,735 | 4,742 | 4,705 | 4,738 | 9,540 |
| 2026/01/16 | 4,752 | 4,758 | 4,746 | 4,757 | 5,840 |
| 2026/01/15 | 4,752 | 4,777 | 4,750 | 4,776 | 8,570 |
| 2026/01/14 | 4,735 | 4,755 | 4,735 | 4,746 | 4,540 |
| 2026/01/13 | 4,665 | 4,717 | 4,665 | 4,710 | 4,870 |
| 2026/01/09 | 4,582 | 4,595 | 4,570 | 4,595 | 2,410 |
| 2026/01/08 | 4,586 | 4,616 | 4,563 | 4,563 | 47,430 |
| 2026/01/07 | 4,630 | 4,650 | 4,630 | 4,630 | 3,970 |
| 2026/01/06 | 4,630 | 4,674 | 4,630 | 4,674 | 960 |
| 2026/01/05 | 4,553 | 4,590 | 4,553 | 4,580 | 4,300 |
| 2025/12/30 | 4,513 | 4,513 | 4,500 | 4,500 | 2,800 |
| 2025/12/29 | 4,571 | 4,571 | 4,510 | 4,510 | 1,040 |
| 2025/12/26 | 4,511 | 4,529 | 4,501 | 4,501 | 1,070 |
| 2025/12/25 | 4,485 | 4,495 | 4,485 | 4,495 | 310 |
| 2025/12/24 | 4,516 | 4,516 | 4,490 | 4,490 | 2,210 |
| 2025/12/23 | 4,496 | 4,510 | 4,496 | 4,510 | 590 |
| 2025/12/22 | 4,500 | 4,507 | 4,485 | 4,485 | 2,040 |
| 2025/12/19 | 4,449 | 4,475 | 4,449 | 4,450 | 9,460 |
| 2025/12/18 | 4,415 | 4,435 | 4,408 | 4,428 | 5,810 |
| 2025/12/17 | 4,421 | 4,440 | 4,407 | 4,440 | 2,960 |
| 2025/12/16 | 4,471 | 4,471 | 4,440 | 4,440 | 2,970 |
| 2025/12/15 | 4,475 | 4,510 | 4,475 | 4,504 | 300 |
| 2025/12/12 | 4,450 | 4,485 | 4,450 | 4,485 | 1,110 |
| 2025/12/11 | 4,450 | 4,450 | 4,408 | 4,408 | 420 |
| 2025/12/10 | 4,474 | 4,474 | 4,447 | 4,447 | 580 |
| 2025/12/09 | 4,445 | 4,455 | 4,443 | 4,455 | 340 |
| 2025/12/08 | 4,418 | 4,429 | 4,402 | 4,429 | 240 |
| 2025/12/05 | 4,410 | 4,410 | 4,396 | 4,406 | 720 |
| 2025/12/04 | 4,405 | 4,455 | 4,405 | 4,455 | 4,330 |
| 2025/12/03 | 4,390 | 4,390 | 4,365 | 4,381 | 1,600 |
| 2025/12/01 | 4,370 | 4,411 | 4,370 | 4,371 | 3,320 |
| 2025/11/28 | 4,421 | 4,432 | 4,421 | 4,432 | 190 |
| 2025/11/26 | 4,379 | 4,412 | 4,379 | 4,412 | 4,900 |
| 2025/11/25 | 4,389 | 4,389 | 4,317 | 4,317 | 4,730 |
| 2025/11/20 | 4,404 | 4,404 | 4,394 | 4,394 | 600 |
| 2025/11/19 | 4,276 | 4,321 | 4,271 | 4,290 | 1,840 |
| 2025/11/18 | 4,401 | 4,401 | 4,313 | 4,313 | 2,200 |
| 2025/11/17 | 4,417 | 4,427 | 4,417 | 4,427 | 800 |
| 2025/11/14 | 4,442 | 4,452 | 4,439 | 4,439 | 510 |
| 2025/11/13 | 4,487 | 4,487 | 4,487 | 4,487 | 100 |
| 2025/11/12 | 4,440 | 4,471 | 4,440 | 4,471 | 1,270 |
| 2025/11/11 | 4,435 | 4,435 | 4,425 | 4,425 | 400 |
| 2025/11/10 | 4,406 | 4,406 | 4,383 | 4,402 | 2,860 |
| 2025/11/07 | 4,360 | 4,360 | 4,335 | 4,346 | 530 |
| 2025/11/06 | 4,357 | 4,401 | 4,352 | 4,401 | 7,500 |
| 2025/11/05 | 4,369 | 4,369 | 4,255 | 4,335 | 9,310 |
| 2025/11/04 | 4,458 | 4,458 | 4,409 | 4,409 | 2,990 |
| 2025/10/31 | 4,449 | 4,460 | 4,414 | 4,447 | 3,790 |
| 2025/10/30 | 4,389 | 4,399 | 4,374 | 4,399 | 3,250 |
| 2025/10/28 | 4,396 | 4,396 | 4,362 | 4,362 | 1,740 |
| 2025/10/27 | 4,390 | 4,390 | 4,390 | 4,390 | 100 |
| 2025/10/24 | 4,304 | 4,320 | 4,301 | 4,320 | 7,210 |
| 2025/10/23 | 4,365 | 4,365 | 4,274 | 4,288 | 8,730 |
| 2025/10/22 | 4,291 | 4,323 | 4,291 | 4,323 | 1,230 |
| 2025/10/21 | 4,351 | 4,351 | 4,308 | 4,308 | 200 |
| 2025/10/20 | 4,242 | 4,281 | 4,231 | 4,281 | 9,920 |
| 2025/10/17 | 4,214 | 4,220 | 4,187 | 4,187 | 10,020 |
| 2025/10/16 | 4,225 | 4,240 | 4,220 | 4,228 | 240 |
| 2025/10/15 | 4,132 | 4,193 | 4,132 | 4,193 | 8,780 |
| 2025/10/14 | 4,177 | 4,181 | 4,101 | 4,109 | 10,250 |
| 2025/10/10 | 4,299 | 4,299 | 4,235 | 4,235 | 1,150 |
| 2025/10/09 | 4,276 | 4,291 | 4,276 | 4,291 | 370 |
| 2025/10/08 | 4,279 | 4,284 | 4,254 | 4,255 | 1,190 |
| 2025/10/06 | 4,228 | 4,252 | 4,214 | 4,252 | 19,500 |
| 2025/10/03 | 4,039 | 4,084 | 4,039 | 4,084 | 5,220 |
| 2025/10/02 | 3,995 | 4,008 | 3,995 | 4,008 | 130 |
| 2025/10/01 | 4,080 | 4,080 | 4,000 | 4,000 | 5,210 |
| 2025/09/30 | 4,073 | 4,080 | 4,056 | 4,076 | 4,040 |
| 2025/09/29 | 4,062 | 4,064 | 4,061 | 4,061 | 12,000 |
| 2025/09/25 | 4,088 | 4,102 | 4,088 | 4,098 | 1,200 |
| 2025/09/24 | 4,049 | 4,081 | 4,049 | 4,081 | 250 |
| 2025/09/22 | 4,057 | 4,085 | 4,057 | 4,068 | 310 |
| 2025/09/19 | 4,100 | 4,103 | 4,034 | 4,043 | 3,010 |
| 2025/09/18 | 4,059 | 4,079 | 4,059 | 4,079 | 200 |
| 2025/09/17 | 4,043 | 4,043 | 4,042 | 4,042 | 310 |
| 2025/09/16 | 4,076 | 4,085 | 4,053 | 4,071 | 4,360 |
| 2025/09/12 | 4,065 | 4,070 | 4,065 | 4,065 | 3,410 |
| 2025/09/11 | 4,036 | 4,044 | 4,035 | 4,040 | 400 |
| 2025/09/10 | 4,011 | 4,025 | 4,011 | 4,025 | 950 |
| 2025/09/09 | 4,040 | 4,040 | 4,020 | 4,020 | 150 |
| 2025/09/08 | 4,000 | 4,031 | 4,000 | 4,014 | 390 |
| 2025/09/05 | 3,976 | 3,976 | 3,954 | 3,954 | 1,000 |
| 2025/09/04 | 3,924 | 3,932 | 3,924 | 3,932 | 10,880 |
| 2025/09/03 | 3,918 | 3,918 | 3,885 | 3,885 | 400 |
| 2025/08/29 | 3,949 | 3,949 | 3,949 | 3,949 | 50 |
| 2025/08/26 | 3,955 | 3,955 | 3,955 | 3,955 | 200 |
| 2025/08/25 | 4,015 | 4,015 | 3,976 | 3,976 | 30 |
| 2025/08/22 | 3,977 | 3,977 | 3,977 | 3,977 | 220 |
| 2025/08/21 | 3,965 | 3,965 | 3,965 | 3,965 | 200 |
| 2025/08/20 | 3,997 | 4,000 | 3,997 | 4,000 | 3,780 |
| 2025/08/18 | 4,005 | 4,027 | 4,005 | 4,027 | 4,840 |
| 2025/08/15 | 3,965 | 4,000 | 3,965 | 4,000 | 440 |
| 2025/08/14 | 3,946 | 3,946 | 3,946 | 3,946 | 200 |
| 2025/08/13 | 3,981 | 3,998 | 3,981 | 3,996 | 7,240 |
| 2025/08/12 | 3,900 | 3,957 | 3,900 | 3,937 | 3,460 |
| 2025/08/08 | 3,868 | 3,890 | 3,868 | 3,875 | 130 |
| 2025/08/07 | 3,820 | 3,823 | 3,820 | 3,823 | 730 |
| 2025/08/05 | 3,750 | 3,756 | 3,750 | 3,756 | 290 |
| 2025/08/04 | 3,706 | 3,730 | 3,699 | 3,730 | 3,010 |
| 2025/08/01 | 3,786 | 3,786 | 3,785 | 3,785 | 1,690 |
| 2025/07/31 | 3,779 | 3,779 | 3,779 | 3,779 | 3,000 |
| 2025/07/30 | 3,740 | 3,740 | 3,740 | 3,740 | 4,000 |
| 2025/07/29 | 3,755 | 3,755 | 3,742 | 3,742 | 4,010 |
| 2025/07/28 | 3,780 | 3,780 | 3,772 | 3,774 | 2,420 |
| 2025/07/24 | 3,831 | 3,832 | 3,831 | 3,832 | 160 |