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 |
|---|---|---|---|---|---|
| 2026/09/07 | 1,528 | 1,540 | 1,528 | 1,533 | 41,075 |
| 2026/09/04 | 1,534 | 1,534 | 1,512 | 1,524 | 29,118 |
| 2026/09/03 | 1,516 | 1,532 | 1,516 | 1,530 | 8,587 |
| 2026/09/02 | 1,534 | 1,534 | 1,512 | 1,530 | 26,811 |
| 2026/09/01 | 1,543 | 1,557 | 1,536 | 1,554 | 52,412 |
| 2026/08/31 | 1,515 | 1,544 | 1,515 | 1,543 | 12,926 |
| 2026/08/28 | 1,530 | 1,550 | 1,529 | 1,550 | 10,387 |
| 2026/08/27 | 1,533 | 1,533 | 1,521 | 1,528 | 18,182 |
| 2026/08/26 | 1,519 | 1,528 | 1,515 | 1,528 | 26,240 |
| 2026/08/25 | 1,518 | 1,519 | 1,504 | 1,519 | 27,765 |
| 2026/08/24 | 1,520 | 1,522 | 1,508 | 1,513 | 50,911 |
| 2026/08/21 | 1,505 | 1,508 | 1,496 | 1,508 | 26,393 |
| 2026/08/20 | 1,510 | 1,510 | 1,500 | 1,505 | 20,877 |
| 2026/08/19 | 1,521 | 1,521 | 1,486 | 1,486 | 32,669 |
| 2026/08/18 | 1,564 | 1,564 | 1,534 | 1,534 | 22,657 |
| 2026/08/17 | 1,577 | 1,577 | 1,553 | 1,557 | 9,814 |
| 2026/08/14 | 1,584 | 1,584 | 1,566 | 1,571 | 21,996 |
| 2026/08/13 | 1,568 | 1,568 | 1,548 | 1,557 | 72,283 |
| 2026/08/12 | 1,539 | 1,550 | 1,534 | 1,550 | 55,608 |
| 2026/08/10 | 1,519 | 1,539 | 1,510 | 1,536 | 68,918 |
| 2026/08/07 | 1,495 | 1,519 | 1,495 | 1,517 | 9,565 |
| 2026/08/06 | 1,494 | 1,510 | 1,493 | 1,506 | 8,492 |
| 2026/08/05 | 1,490 | 1,505 | 1,490 | 1,505 | 9,007 |
| 2026/08/04 | 1,491 | 1,491 | 1,461 | 1,483 | 10,921 |
| 2026/08/03 | 1,482 | 1,487 | 1,452 | 1,487 | 259,808 |
| 2026/07/31 | 1,497 | 1,522 | 1,492 | 1,496 | 21,740 |
| 2026/07/30 | 1,460 | 1,487 | 1,460 | 1,475 | 13,716 |
| 2026/07/29 | 1,487 | 1,488 | 1,465 | 1,488 | 39,073 |
| 2026/07/28 | 1,501 | 1,501 | 1,464 | 1,468 | 122,619 |
| 2026/07/27 | 1,503 | 1,510 | 1,493 | 1,510 | 30,168 |
| 2026/07/24 | 1,495 | 1,495 | 1,478 | 1,485 | 6,157 |
| 2026/07/23 | 1,503 | 1,507 | 1,499 | 1,500 | 61,285 |
| 2026/07/22 | 1,511 | 1,511 | 1,495 | 1,495 | 49,125 |
| 2026/07/21 | 1,472 | 1,490 | 1,464 | 1,490 | 40,696 |
| 2026/07/17 | 1,490 | 1,490 | 1,439 | 1,444 | 252,199 |
| 2026/07/16 | 1,508 | 1,508 | 1,494 | 1,498 | 108,599 |
| 2026/07/15 | 1,519 | 1,519 | 1,500 | 1,510 | 32,436 |
| 2026/07/14 | 1,503 | 1,510 | 1,484 | 1,510 | 153,051 |
| 2026/07/13 | 1,498 | 1,510 | 1,482 | 1,492 | 20,754 |
| 2026/07/10 | 1,508 | 1,508 | 1,498 | 1,498 | 63,541 |
| 2026/07/09 | 1,502 | 1,502 | 1,486 | 1,490 | 361,702 |
| 2026/07/08 | 1,514 | 1,514 | 1,488 | 1,502 | 58,865 |
| 2026/07/07 | 1,528 | 1,534 | 1,506 | 1,517 | 18,194 |
| 2026/07/06 | 1,507 | 1,520 | 1,501 | 1,517 | 62,993 |
| 2026/07/03 | 1,501 | 1,506 | 1,487 | 1,505 | 20,560 |
| 2026/07/02 | 1,496 | 1,504 | 1,482 | 1,502 | 101,879 |
| 2026/07/01 | 1,500 | 1,503 | 1,482 | 1,488 | 74,573 |
| 2026/06/30 | 1,482 | 1,489 | 1,473 | 1,483 | 77,485 |
| 2026/06/29 | 1,468 | 1,481 | 1,462 | 1,474 | 138,588 |
| 2026/06/26 | 1,465 | 1,478 | 1,452 | 1,453 | 50,598 |
| 2026/06/25 | 1,482 | 1,494 | 1,474 | 1,474 | 71,064 |
| 2026/06/24 | 1,467 | 1,483 | 1,458 | 1,483 | 18,519 |
| 2026/06/23 | 1,515 | 1,515 | 1,480 | 1,507 | 55,064 |
| 2026/06/22 | 1,510 | 1,520 | 1,499 | 1,515 | 46,157 |
| 2026/06/19 | 1,520 | 1,520 | 1,489 | 1,500 | 100,239 |
| 2026/06/18 | 1,500 | 1,522 | 1,494 | 1,514 | 88,367 |
| 2026/06/17 | 1,482 | 1,496 | 1,475 | 1,475 | 6,793 |
| 2026/06/16 | 1,488 | 1,488 | 1,474 | 1,478 | 54,797 |
| 2026/06/15 | 1,482 | 1,498 | 1,475 | 1,488 | 129,931 |
| 2026/06/12 | 1,451 | 1,459 | 1,439 | 1,450 | 48,513 |
| 2026/06/11 | 1,412 | 1,429 | 1,403 | 1,427 | 62,601 |
| 2026/06/10 | 1,449 | 1,449 | 1,425 | 1,432 | 57,258 |
| 2026/06/09 | 1,449 | 1,451 | 1,433 | 1,449 | 54,859 |
| 2026/06/08 | 1,447 | 1,450 | 1,422 | 1,436 | 79,244 |
| 2026/06/05 | 1,481 | 1,481 | 1,463 | 1,476 | 68,571 |
| 2026/06/04 | 1,476 | 1,488 | 1,470 | 1,470 | 24,921 |
| 2026/06/03 | 1,485 | 1,502 | 1,476 | 1,498 | 9,835 |
| 2026/06/02 | 1,488 | 1,488 | 1,456 | 1,469 | 29,385 |
| 2026/06/01 | 1,490 | 1,490 | 1,472 | 1,477 | 7,221 |
| 2026/05/29 | 1,461 | 1,485 | 1,461 | 1,481 | 64,908 |
| 2026/05/28 | 1,455 | 1,459 | 1,442 | 1,455 | 93,415 |
| 2026/05/27 | 1,460 | 1,479 | 1,459 | 1,460 | 83,935 |
| 2026/05/26 | 1,458 | 1,467 | 1,457 | 1,457 | 44,845 |
| 2026/05/25 | 1,460 | 1,469 | 1,451 | 1,465 | 23,215 |
| 2026/05/22 | 1,435 | 1,453 | 1,435 | 1,453 | 66,621 |
| 2026/05/21 | 1,450 | 1,450 | 1,430 | 1,433 | 39,076 |
| 2026/05/20 | 1,423 | 1,436 | 1,402 | 1,432 | 65,307 |
| 2026/05/19 | 1,445 | 1,446 | 1,431 | 1,435 | 37,699 |
| 2026/05/18 | 1,448 | 1,448 | 1,420 | 1,445 | 25,300 |
| 2026/05/15 | 1,453 | 1,456 | 1,423 | 1,442 | 41,634 |
| 2026/05/14 | 1,458 | 1,458 | 1,439 | 1,442 | 5,867 |
| 2026/05/13 | 1,433 | 1,457 | 1,433 | 1,451 | 33,593 |
| 2026/05/12 | 1,440 | 1,444 | 1,428 | 1,437 | 42,596 |
| 2026/05/11 | 1,437 | 1,441 | 1,418 | 1,433 | 24,289 |
| 2026/05/08 | 1,430 | 1,432 | 1,420 | 1,432 | 72,594 |
| 2026/05/07 | 1,415 | 1,438 | 1,412 | 1,434 | 11,335 |
| 2026/05/01 | 1,399 | 1,399 | 1,378 | 1,392 | 29,447 |
| 2026/04/30 | 1,400 | 1,400 | 1,378 | 1,385 | 36,481 |
| 2026/04/28 | 1,410 | 1,410 | 1,399 | 1,407 | 4,825 |
| 2026/04/27 | 1,394 | 1,410 | 1,388 | 1,400 | 26,207 |
| 2026/04/24 | 1,382 | 1,399 | 1,382 | 1,394 | 5,246 |
| 2026/04/23 | 1,389 | 1,404 | 1,378 | 1,380 | 23,044 |
| 2026/04/22 | 1,407 | 1,407 | 1,394 | 1,399 | 10,811 |
| 2026/04/21 | 1,415 | 1,415 | 1,400 | 1,406 | 4,581 |
| 2026/04/20 | 1,409 | 1,409 | 1,400 | 1,402 | 19,530 |
| 2026/04/17 | 1,414 | 1,414 | 1,396 | 1,401 | 2,169 |
| 2026/04/16 | 1,394 | 1,416 | 1,394 | 1,415 | 16,169 |
| 2026/04/15 | 1,397 | 1,397 | 1,390 | 1,393 | 43,004 |
| 2026/04/14 | 1,393 | 1,393 | 1,379 | 1,379 | 28,763 |
| 2026/04/13 | 1,358 | 1,378 | 1,358 | 1,372 | 16,616 |
| 2026/04/10 | 1,389 | 1,389 | 1,374 | 1,375 | 42,226 |
| 2026/04/09 | 1,388 | 1,395 | 1,375 | 1,376 | 12,464 |
| 2026/04/08 | 1,399 | 1,415 | 1,396 | 1,403 | 56,301 |
| 2026/04/07 | 1,379 | 1,379 | 1,356 | 1,359 | 27,417 |
| 2026/04/06 | 1,364 | 1,373 | 1,359 | 1,362 | 49,696 |
| 2026/04/03 | 1,368 | 1,368 | 1,355 | 1,364 | 29,093 |
| 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 |