iFreeETF JPXプライム150(2017)の株価時系列情報
iFreeETF JPXプライム150(2017)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,339 | 1,360 | 1,332 | 1,360 | 64,362 |
| 2026/03/26 | 1,357 | 1,361 | 1,337 | 1,339 | 20,029 |
| 2026/03/25 | 1,349 | 1,356 | 1,345 | 1,355 | 113,406 |
| 2026/03/24 | 1,329 | 1,340 | 1,308 | 1,319 | 40,661 |
| 2026/03/23 | 1,315 | 1,315 | 1,280 | 1,300 | 68,291 |
| 2026/03/19 | 1,349 | 1,363 | 1,341 | 1,345 | 22,231 |
| 2026/03/18 | 1,353 | 1,381 | 1,353 | 1,366 | 51,135 |
| 2026/03/17 | 1,355 | 1,364 | 1,343 | 1,345 | 18,639 |
| 2026/03/16 | 1,349 | 1,350 | 1,332 | 1,341 | 26,580 |
| 2026/03/13 | 1,334 | 1,354 | 1,329 | 1,347 | 37,043 |
| 2026/03/12 | 1,357 | 1,364 | 1,331 | 1,364 | 21,812 |
| 2026/03/11 | 1,379 | 1,381 | 1,362 | 1,362 | 32,819 |
| 2026/03/10 | 1,357 | 1,364 | 1,341 | 1,350 | 31,200 |
| 2026/03/09 | 1,324 | 1,331 | 1,292 | 1,327 | 120,247 |
| 2026/03/06 | 1,359 | 1,374 | 1,350 | 1,374 | 48,186 |
| 2026/03/05 | 1,400 | 1,400 | 1,348 | 1,348 | 195,475 |
| 2026/03/04 | 1,359 | 1,367 | 1,326 | 1,365 | 150,216 |
| 2026/03/03 | 1,420 | 1,420 | 1,380 | 1,385 | 68,847 |
| 2026/03/02 | 1,415 | 1,430 | 1,406 | 1,424 | 71,252 |
| 2026/02/27 | 1,440 | 1,447 | 1,426 | 1,444 | 10,577 |
| 2026/02/26 | 1,433 | 1,436 | 1,427 | 1,430 | 4,575 |
| 2026/02/25 | 1,406 | 1,417 | 1,398 | 1,414 | 36,357 |
| 2026/02/24 | 1,389 | 1,400 | 1,389 | 1,400 | 34,631 |
| 2026/02/20 | 1,407 | 1,407 | 1,392 | 1,397 | 14,585 |
| 2026/02/19 | 1,404 | 1,414 | 1,402 | 1,409 | 4,565 |
| 2026/02/18 | 1,398 | 1,401 | 1,385 | 1,399 | 95,066 |
| 2026/02/17 | 1,391 | 1,394 | 1,375 | 1,380 | 35,181 |
| 2026/02/16 | 1,414 | 1,414 | 1,393 | 1,401 | 31,984 |
| 2026/02/13 | 1,425 | 1,425 | 1,403 | 1,407 | 9,628 |
| 2026/02/12 | 1,446 | 1,446 | 1,423 | 1,427 | 64,078 |
| 2026/02/10 | 1,416 | 1,427 | 1,413 | 1,426 | 106,736 |
| 2026/02/09 | 1,425 | 1,425 | 1,393 | 1,404 | 87,416 |
| 2026/02/06 | 1,345 | 1,358 | 1,327 | 1,358 | 62,472 |
| 2026/02/05 | 1,350 | 1,353 | 1,339 | 1,345 | 245,726 |
| 2026/02/04 | 1,350 | 1,350 | 1,338 | 1,342 | 62,996 |
| 2026/02/03 | 1,345 | 1,359 | 1,340 | 1,354 | 280,526 |
| 2026/02/02 | 1,349 | 1,350 | 1,316 | 1,321 | 151,009 |
| 2026/01/30 | 1,329 | 1,336 | 1,317 | 1,336 | 4,670 |
| 2026/01/29 | 1,340 | 1,340 | 1,310 | 1,315 | 207,776 |
| 2026/01/28 | 1,330 | 1,330 | 1,314 | 1,330 | 177,493 |
| 2026/01/27 | 1,332 | 1,333 | 1,318 | 1,332 | 35,712 |
| 2026/01/26 | 1,334 | 1,343 | 1,324 | 1,343 | 57,543 |
| 2026/01/23 | 1,369 | 1,369 | 1,354 | 1,359 | 57,839 |
| 2026/01/22 | 1,356 | 1,360 | 1,352 | 1,357 | 46,291 |
| 2026/01/21 | 1,344 | 1,350 | 1,340 | 1,346 | 113,917 |
| 2026/01/20 | 1,382 | 1,382 | 1,356 | 1,362 | 53,885 |
| 2026/01/19 | 1,370 | 1,375 | 1,358 | 1,372 | 173,152 |
| 2026/01/16 | 1,369 | 1,379 | 1,368 | 1,379 | 29,664 |
| 2026/01/15 | 1,389 | 1,389 | 1,370 | 1,384 | 214,904 |
| 2026/01/14 | 1,368 | 1,375 | 1,361 | 1,375 | 61,683 |
| 2026/01/13 | 1,364 | 1,364 | 1,351 | 1,355 | 72,958 |
| 2026/01/09 | 1,335 | 1,335 | 1,313 | 1,324 | 98,562 |
| 2026/01/08 | 1,329 | 1,330 | 1,314 | 1,320 | 69,386 |
| 2026/01/07 | 1,335 | 1,339 | 1,323 | 1,329 | 12,486 |
| 2026/01/06 | 1,326 | 1,340 | 1,326 | 1,335 | 84,891 |
| 2026/01/05 | 1,304 | 1,320 | 1,304 | 1,316 | 145,877 |
| 2025/12/30 | 1,293 | 1,293 | 1,286 | 1,289 | 12,030 |
| 2025/12/29 | 1,304 | 1,304 | 1,286 | 1,295 | 18,077 |
| 2025/12/26 | 1,296 | 1,297 | 1,287 | 1,293 | 21,014 |
| 2025/12/25 | 1,300 | 1,300 | 1,283 | 1,288 | 7,701 |
| 2025/12/24 | 1,295 | 1,295 | 1,283 | 1,285 | 50,084 |
| 2025/12/23 | 1,283 | 1,293 | 1,283 | 1,290 | 8,113 |
| 2025/12/22 | 1,295 | 1,295 | 1,283 | 1,283 | 164,149 |
| 2025/12/19 | 1,271 | 1,283 | 1,271 | 1,278 | 11,169 |
| 2025/12/18 | 1,273 | 1,273 | 1,261 | 1,270 | 43,259 |
| 2025/12/17 | 1,279 | 1,286 | 1,263 | 1,286 | 62,778 |
| 2025/12/16 | 1,310 | 1,310 | 1,278 | 1,305 | 22,683 |
| 2025/12/15 | 1,305 | 1,305 | 1,285 | 1,301 | 42,388 |
| 2025/12/12 | 1,294 | 1,304 | 1,289 | 1,301 | 101,940 |
| 2025/12/11 | 1,291 | 1,293 | 1,275 | 1,278 | 47,985 |
| 2025/12/10 | 1,295 | 1,301 | 1,286 | 1,287 | 15,910 |
| 2025/12/09 | 1,293 | 1,297 | 1,292 | 1,294 | 45,246 |
| 2025/12/08 | 1,292 | 1,293 | 1,283 | 1,293 | 4,204 |
| 2025/12/05 | 1,288 | 1,292 | 1,283 | 1,285 | 6,627 |
| 2025/12/04 | 1,276 | 1,305 | 1,276 | 1,304 | 76,701 |
| 2025/12/03 | 1,281 | 1,281 | 1,272 | 1,276 | 68,308 |
| 2025/12/02 | 1,279 | 1,279 | 1,269 | 1,276 | 29,023 |
| 2025/12/01 | 1,285 | 1,290 | 1,271 | 1,274 | 111,385 |
| 2025/11/28 | 1,281 | 1,292 | 1,281 | 1,285 | 4,148 |
| 2025/11/27 | 1,292 | 1,295 | 1,287 | 1,288 | 13,155 |
| 2025/11/26 | 1,274 | 1,288 | 1,270 | 1,287 | 17,331 |
| 2025/11/25 | 1,278 | 1,278 | 1,256 | 1,261 | 13,466 |
| 2025/11/21 | 1,253 | 1,272 | 1,251 | 1,269 | 38,953 |
| 2025/11/20 | 1,285 | 1,289 | 1,271 | 1,273 | 126,133 |
| 2025/11/19 | 1,279 | 1,279 | 1,245 | 1,265 | 43,861 |
| 2025/11/18 | 1,286 | 1,286 | 1,255 | 1,255 | 21,096 |
| 2025/11/17 | 1,289 | 1,295 | 1,287 | 1,294 | 34,113 |
| 2025/11/14 | 1,282 | 1,302 | 1,282 | 1,290 | 11,965 |
| 2025/11/13 | 1,306 | 1,314 | 1,306 | 1,312 | 7,208 |
| 2025/11/12 | 1,298 | 1,304 | 1,295 | 1,304 | 32,794 |
| 2025/11/11 | 1,291 | 1,298 | 1,282 | 1,282 | 78,236 |
| 2025/11/10 | 1,284 | 1,289 | 1,280 | 1,280 | 40,601 |
| 2025/11/07 | 1,284 | 1,285 | 1,270 | 1,284 | 75,358 |
| 2025/11/06 | 1,298 | 1,298 | 1,278 | 1,290 | 20,173 |
| 2025/11/05 | 1,297 | 1,299 | 1,245 | 1,299 | 271,652 |
| 2025/11/04 | 1,310 | 1,310 | 1,288 | 1,289 | 38,954 |
| 2025/10/31 | 1,287 | 1,309 | 1,287 | 1,291 | 44,580 |
| 2025/10/30 | 1,270 | 1,287 | 1,270 | 1,276 | 85,008 |
| 2025/10/29 | 1,285 | 1,285 | 1,275 | 1,279 | 36,121 |
| 2025/10/28 | 1,287 | 1,287 | 1,276 | 1,278 | 8,516 |
| 2025/10/27 | 1,270 | 1,292 | 1,270 | 1,283 | 24,839 |
| 2025/10/24 | 1,262 | 1,273 | 1,262 | 1,266 | 5,571 |
| 2025/10/23 | 1,259 | 1,262 | 1,253 | 1,262 | 13,603 |
| 2025/10/22 | 1,251 | 1,272 | 1,251 | 1,269 | 7,106 |
| 2025/10/21 | 1,272 | 1,279 | 1,264 | 1,266 | 23,638 |
| 2025/10/20 | 1,254 | 1,265 | 1,250 | 1,262 | 9,022 |
| 2025/10/17 | 1,250 | 1,250 | 1,232 | 1,232 | 6,646 |
| 2025/10/16 | 1,248 | 1,250 | 1,240 | 1,246 | 13,352 |
| 2025/10/15 | 1,224 | 1,239 | 1,220 | 1,232 | 28,607 |
| 2025/10/14 | 1,228 | 1,236 | 1,210 | 1,213 | 51,537 |
| 2025/10/10 | 1,260 | 1,263 | 1,238 | 1,238 | 11,692 |
| 2025/10/09 | 1,267 | 1,267 | 1,261 | 1,261 | 25,446 |
| 2025/10/08 | 1,265 | 1,279 | 1,265 | 1,269 | 16,945 |
| 2025/10/07 | 1,271 | 1,275 | 1,258 | 1,258 | 104,154 |
| 2025/10/06 | 1,269 | 1,271 | 1,253 | 1,265 | 89,378 |
| 2025/10/03 | 1,206 | 1,222 | 1,206 | 1,217 | 106,211 |
| 2025/10/02 | 1,206 | 1,207 | 1,193 | 1,203 | 7,579 |
| 2025/10/01 | 1,207 | 1,212 | 1,196 | 1,206 | 44,018 |
| 2025/09/30 | 1,215 | 1,219 | 1,206 | 1,215 | 39,429 |
| 2025/09/29 | 1,220 | 1,221 | 1,208 | 1,214 | 1,156,170 |
| 2025/09/26 | 1,222 | 1,229 | 1,217 | 1,220 | 26,728 |
| 2025/09/25 | 1,220 | 1,225 | 1,217 | 1,223 | 11,171 |
| 2025/09/24 | 1,210 | 1,219 | 1,205 | 1,216 | 40,650 |
| 2025/09/22 | 1,211 | 1,220 | 1,210 | 1,210 | 59,685 |
| 2025/09/19 | 1,220 | 1,225 | 1,198 | 1,215 | 48,958 |
| 2025/09/18 | 1,206 | 1,218 | 1,205 | 1,212 | 9,613 |
| 2025/09/17 | 1,209 | 1,210 | 1,200 | 1,206 | 6,569 |
| 2025/09/16 | 1,211 | 1,219 | 1,207 | 1,212 | 18,926 |
| 2025/09/12 | 1,212 | 1,215 | 1,206 | 1,211 | 16,097 |
| 2025/09/11 | 1,198 | 1,206 | 1,195 | 1,206 | 6,598 |
| 2025/09/10 | 1,190 | 1,200 | 1,190 | 1,199 | 54,534 |
| 2025/09/09 | 1,202 | 1,207 | 1,190 | 1,190 | 32,623 |
| 2025/09/08 | 1,194 | 1,202 | 1,188 | 1,192 | 224,575 |
| 2025/09/05 | 1,181 | 1,186 | 1,176 | 1,180 | 9,711 |
| 2025/09/04 | 1,169 | 1,173 | 1,166 | 1,173 | 10,960 |
| 2025/09/03 | 1,174 | 1,174 | 1,158 | 1,162 | 4,205 |
| 2025/09/02 | 1,173 | 1,178 | 1,169 | 1,174 | 4,533 |
| 2025/09/01 | 1,173 | 1,177 | 1,161 | 1,170 | 17,821 |
| 2025/08/29 | 1,180 | 1,180 | 1,176 | 1,177 | 3,365 |
| 2025/08/28 | 1,171 | 1,184 | 1,170 | 1,184 | 5,377 |
| 2025/08/27 | 1,178 | 1,178 | 1,170 | 1,170 | 22,600 |
| 2025/08/26 | 1,186 | 1,187 | 1,174 | 1,175 | 5,431 |
| 2025/08/25 | 1,198 | 1,199 | 1,187 | 1,191 | 26,620 |
| 2025/08/22 | 1,188 | 1,190 | 1,180 | 1,184 | 9,408 |
| 2025/08/21 | 1,188 | 1,191 | 1,181 | 1,181 | 25,099 |
| 2025/08/20 | 1,199 | 1,201 | 1,189 | 1,195 | 28,763 |
| 2025/08/19 | 1,207 | 1,210 | 1,200 | 1,200 | 45,551 |
| 2025/08/18 | 1,200 | 1,209 | 1,193 | 1,200 | 36,475 |
| 2025/08/15 | 1,180 | 1,196 | 1,180 | 1,195 | 35,348 |
| 2025/08/14 | 1,186 | 1,187 | 1,176 | 1,179 | 30,020 |
| 2025/08/13 | 1,190 | 1,202 | 1,190 | 1,194 | 86,407 |
| 2025/08/12 | 1,175 | 1,190 | 1,173 | 1,182 | 44,796 |
| 2025/08/08 | 1,160 | 1,173 | 1,156 | 1,164 | 57,302 |
| 2025/08/07 | 1,140 | 1,155 | 1,139 | 1,149 | 104,250 |
| 2025/08/06 | 1,132 | 1,143 | 1,132 | 1,142 | 14,025 |
| 2025/08/05 | 1,124 | 1,133 | 1,124 | 1,128 | 6,246 |
| 2025/08/04 | 1,107 | 1,126 | 1,107 | 1,126 | 6,853 |
| 2025/08/01 | 1,135 | 1,142 | 1,132 | 1,133 | 7,683 |
| 2025/07/31 | 1,130 | 1,139 | 1,127 | 1,138 | 7,315 |
| 2025/07/30 | 1,125 | 1,128 | 1,123 | 1,123 | 6,342 |
| 2025/07/29 | 1,131 | 1,131 | 1,122 | 1,125 | 5,285 |
| 2025/07/28 | 1,146 | 1,146 | 1,135 | 1,137 | 11,065 |
| 2025/07/25 | 1,153 | 1,153 | 1,138 | 1,138 | 10,466 |
| 2025/07/24 | 1,149 | 1,161 | 1,147 | 1,155 | 49,962 |
| 2025/07/23 | 1,114 | 1,141 | 1,114 | 1,130 | 67,610 |
| 2025/07/22 | 1,098 | 1,110 | 1,092 | 1,097 | 21,123 |
| 2025/07/18 | 1,099 | 1,103 | 1,097 | 1,097 | 13,869 |
| 2025/07/17 | 1,087 | 1,102 | 1,087 | 1,101 | 40,712 |
| 2025/07/16 | 1,092 | 1,095 | 1,088 | 1,093 | 14,456 |
| 2025/07/15 | 1,097 | 1,097 | 1,089 | 1,092 | 8,303 |
| 2025/07/14 | 1,087 | 1,096 | 1,087 | 1,092 | 10,909 |
| 2025/07/11 | 1,100 | 1,101 | 1,090 | 1,090 | 3,867 |
| 2025/07/10 | 1,097 | 1,097 | 1,087 | 1,087 | 12,488 |
| 2025/07/09 | 1,100 | 1,102 | 1,095 | 1,095 | 6,013 |
| 2025/07/08 | 1,090 | 1,099 | 1,090 | 1,099 | 7,811 |
| 2025/07/07 | 1,098 | 1,100 | 1,091 | 1,091 | 3,590 |
| 2025/07/04 | 1,105 | 1,106 | 1,096 | 1,100 | 6,456 |
| 2025/07/03 | 1,101 | 1,102 | 1,097 | 1,101 | 8,098 |
| 2025/07/02 | 1,099 | 1,105 | 1,097 | 1,100 | 41,283 |
| 2025/07/01 | 1,114 | 1,115 | 1,103 | 1,103 | 53,159 |
| 2025/06/30 | 1,117 | 1,125 | 1,114 | 1,114 | 63,863 |
| 2025/06/27 | 1,102 | 1,114 | 1,102 | 1,110 | 87,591 |
| 2025/06/26 | 1,087 | 1,093 | 1,084 | 1,091 | 23,426 |
| 2025/06/25 | 1,085 | 1,086 | 1,078 | 1,079 | 12,386 |
| 2025/06/24 | 1,085 | 1,090 | 1,079 | 1,079 | 39,914 |
| 2025/06/23 | 1,075 | 1,075 | 1,067 | 1,072 | 13,878 |
| 2025/06/20 | 1,083 | 1,088 | 1,075 | 1,075 | 34,361 |
| 2025/06/19 | 1,093 | 1,094 | 1,086 | 1,089 | 6,172 |
| 2025/06/18 | 1,076 | 1,096 | 1,076 | 1,093 | 27,470 |
| 2025/06/17 | 1,083 | 1,086 | 1,077 | 1,084 | 8,068 |
| 2025/06/16 | 1,079 | 1,085 | 1,077 | 1,080 | 36,988 |
| 2025/06/13 | 1,084 | 1,084 | 1,057 | 1,075 | 21,918 |
| 2025/06/12 | 1,085 | 1,090 | 1,082 | 1,084 | 3,033 |
| 2025/06/11 | 1,090 | 1,093 | 1,086 | 1,087 | 9,861 |
| 2025/06/10 | 1,088 | 1,095 | 1,086 | 1,088 | 24,943 |
| 2025/06/09 | 1,090 | 1,090 | 1,085 | 1,088 | 13,810 |
| 2025/06/06 | 1,079 | 1,080 | 1,074 | 1,077 | 25,878 |
| 2025/06/05 | 1,079 | 1,079 | 1,071 | 1,073 | 141,444 |
| 2025/06/04 | 1,083 | 1,087 | 1,081 | 1,081 | 4,768 |
| 2025/06/03 | 1,084 | 1,085 | 1,076 | 1,076 | 12,998 |