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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,108 | 1,108 | 1,093 | 1,097 | 267,318 |
| 2024/12/27 | 1,094 | 1,107 | 1,094 | 1,107 | 88,957 |
| 2024/12/26 | 1,073 | 1,089 | 1,073 | 1,086 | 282,751 |
| 2024/12/25 | 1,074 | 1,074 | 1,064 | 1,073 | 353,290 |
| 2024/12/24 | 1,073 | 1,074 | 1,068 | 1,071 | 196,047 |
| 2024/12/23 | 1,069 | 1,075 | 1,068 | 1,072 | 32,996 |
| 2024/12/20 | 1,070 | 1,073 | 1,062 | 1,062 | 19,548 |
| 2024/12/19 | 1,052 | 1,069 | 1,050 | 1,064 | 220,430 |
| 2024/12/18 | 1,072 | 1,079 | 1,071 | 1,071 | 193,032 |
| 2024/12/17 | 1,077 | 1,087 | 1,076 | 1,077 | 36,684 |
| 2024/12/16 | 1,080 | 1,082 | 1,074 | 1,077 | 20,531 |
| 2024/12/13 | 1,089 | 1,089 | 1,074 | 1,082 | 38,495 |
| 2024/12/12 | 1,093 | 1,100 | 1,092 | 1,092 | 36,138 |
| 2024/12/11 | 1,081 | 1,082 | 1,075 | 1,082 | 12,149 |
| 2024/12/10 | 1,083 | 1,087 | 1,078 | 1,078 | 36,324 |
| 2024/12/09 | 1,077 | 1,079 | 1,071 | 1,076 | 10,157 |
| 2024/12/06 | 1,079 | 1,081 | 1,070 | 1,073 | 36,824 |
| 2024/12/05 | 1,081 | 1,088 | 1,077 | 1,080 | 18,754 |
| 2024/12/04 | 1,080 | 1,085 | 1,076 | 1,079 | 15,907 |
| 2024/12/03 | 1,070 | 1,085 | 1,070 | 1,082 | 81,310 |
| 2024/12/02 | 1,051 | 1,065 | 1,050 | 1,061 | 71,295 |
| 2024/11/29 | 1,055 | 1,057 | 1,047 | 1,051 | 18,929 |
| 2024/11/28 | 1,044 | 1,058 | 1,041 | 1,056 | 55,500 |
| 2024/11/27 | 1,055 | 1,055 | 1,043 | 1,049 | 32,736 |
| 2024/11/26 | 1,059 | 1,063 | 1,045 | 1,052 | 112,072 |
| 2024/11/25 | 1,063 | 1,073 | 1,063 | 1,065 | 33,587 |
| 2024/11/22 | 1,054 | 1,060 | 1,053 | 1,060 | 84,509 |
| 2024/11/21 | 1,061 | 1,061 | 1,050 | 1,051 | 33,526 |
| 2024/11/20 | 1,059 | 1,068 | 1,057 | 1,058 | 37,299 |
| 2024/11/19 | 1,060 | 1,067 | 1,057 | 1,062 | 257,345 |
| 2024/11/18 | 1,056 | 1,064 | 1,055 | 1,064 | 236,239 |
| 2024/11/15 | 1,070 | 1,078 | 1,065 | 1,070 | 265,002 |
| 2024/11/14 | 1,070 | 1,080 | 1,067 | 1,070 | 439,111 |
| 2024/11/13 | 1,082 | 1,083 | 1,063 | 1,064 | 397,004 |
| 2024/11/12 | 1,090 | 1,097 | 1,080 | 1,083 | 387,401 |
| 2024/11/11 | 1,086 | 1,093 | 1,084 | 1,087 | 263,079 |
| 2024/11/08 | 1,089 | 1,094 | 1,082 | 1,086 | 33,166 |
| 2024/11/07 | 1,089 | 1,093 | 1,075 | 1,082 | 47,131 |
| 2024/11/06 | 1,058 | 1,082 | 1,058 | 1,075 | 82,153 |
| 2024/11/05 | 1,052 | 1,059 | 1,044 | 1,056 | 183,752 |
| 2024/11/01 | 1,050 | 1,059 | 1,044 | 1,046 | 178,170 |
| 2024/10/31 | 1,074 | 1,076 | 1,065 | 1,072 | 64,067 |
| 2024/10/30 | 1,077 | 1,084 | 1,072 | 1,079 | 58,207 |
| 2024/10/29 | 1,065 | 1,070 | 1,058 | 1,070 | 585,338 |
| 2024/10/28 | 1,046 | 1,065 | 1,040 | 1,063 | 563,280 |
| 2024/10/25 | 1,047 | 1,048 | 1,039 | 1,044 | 675,291 |
| 2024/10/24 | 1,042 | 1,055 | 1,038 | 1,050 | 229,710 |
| 2024/10/23 | 1,054 | 1,059 | 1,047 | 1,048 | 421,003 |
| 2024/10/22 | 1,062 | 1,065 | 1,048 | 1,054 | 607,975 |
| 2024/10/21 | 1,068 | 1,070 | 1,060 | 1,065 | 209,594 |
| 2024/10/18 | 1,074 | 1,074 | 1,065 | 1,068 | 431,588 |
| 2024/10/17 | 1,076 | 1,077 | 1,067 | 1,068 | 531,383 |
| 2024/10/16 | 1,070 | 1,078 | 1,065 | 1,071 | 237,510 |
| 2024/10/15 | 1,093 | 1,095 | 1,087 | 1,087 | 47,306 |
| 2024/10/11 | 1,080 | 1,088 | 1,080 | 1,080 | 44,598 |
| 2024/10/10 | 1,090 | 1,091 | 1,082 | 1,083 | 52,005 |
| 2024/10/09 | 1,086 | 1,088 | 1,077 | 1,082 | 24,017 |
| 2024/10/08 | 1,094 | 1,094 | 1,084 | 1,085 | 118,134 |
| 2024/10/07 | 1,105 | 1,109 | 1,100 | 1,102 | 95,317 |
| 2024/10/04 | 1,082 | 1,087 | 1,080 | 1,083 | 80,171 |
| 2024/10/03 | 1,095 | 1,095 | 1,079 | 1,080 | 120,449 |
| 2024/10/02 | 1,065 | 1,077 | 1,063 | 1,067 | 199,104 |
| 2024/10/01 | 1,084 | 1,087 | 1,071 | 1,083 | 193,679 |
| 2024/09/30 | 1,083 | 1,112 | 1,059 | 1,060 | 637,927 |
| 2024/09/27 | 1,093 | 1,113 | 1,090 | 1,113 | 188,485 |
| 2024/09/26 | 1,070 | 1,086 | 1,070 | 1,086 | 85,679 |
| 2024/09/25 | 1,061 | 1,064 | 1,057 | 1,058 | 39,068 |
| 2024/09/24 | 1,061 | 1,069 | 1,060 | 1,060 | 154,780 |
| 2024/09/20 | 1,059 | 1,061 | 1,050 | 1,051 | 204,898 |
| 2024/09/19 | 1,017 | 1,056 | 1,017 | 1,039 | 271,012 |
| 2024/09/18 | 1,029 | 1,031 | 1,009 | 1,017 | 702,665 |
| 2024/09/17 | 1,028 | 1,028 | 1,001 | 1,014 | 215,534 |
| 2024/09/13 | 1,033 | 1,033 | 1,019 | 1,020 | 241,827 |
| 2024/09/12 | 1,029 | 1,035 | 1,023 | 1,031 | 59,845 |
| 2024/09/11 | 1,014 | 1,017 | 995 | 1,005 | 164,405 |
| 2024/09/10 | 1,028 | 1,031 | 1,018 | 1,019 | 80,663 |
| 2024/09/09 | 999 | 1,023 | 995 | 1,022 | 112,866 |
| 2024/09/06 | 1,037 | 1,040 | 1,022 | 1,029 | 69,963 |
| 2024/09/05 | 1,046 | 1,052 | 1,028 | 1,037 | 61,661 |
| 2024/09/04 | 1,035 | 1,060 | 1,035 | 1,046 | 150,024 |
| 2024/09/03 | 1,081 | 1,091 | 1,081 | 1,085 | 17,278 |
| 2024/09/02 | 1,094 | 1,095 | 1,077 | 1,084 | 89,788 |
| 2024/08/30 | 1,075 | 1,085 | 1,075 | 1,085 | 16,378 |
| 2024/08/29 | 1,069 | 1,076 | 1,067 | 1,074 | 40,223 |
| 2024/08/28 | 1,060 | 1,074 | 1,060 | 1,074 | 36,853 |
| 2024/08/27 | 1,058 | 1,070 | 1,057 | 1,068 | 264,254 |
| 2024/08/26 | 1,060 | 1,064 | 1,052 | 1,060 | 47,352 |
| 2024/08/23 | 1,067 | 1,072 | 1,062 | 1,069 | 89,997 |
| 2024/08/22 | 1,059 | 1,068 | 1,059 | 1,066 | 29,536 |
| 2024/08/21 | 1,047 | 1,062 | 1,046 | 1,059 | 43,646 |
| 2024/08/20 | 1,058 | 1,065 | 1,055 | 1,060 | 51,570 |
| 2024/08/19 | 1,057 | 1,063 | 1,046 | 1,046 | 59,029 |
| 2024/08/16 | 1,054 | 1,064 | 1,049 | 1,062 | 97,760 |
| 2024/08/15 | 1,030 | 1,036 | 1,027 | 1,032 | 42,140 |
| 2024/08/14 | 1,025 | 1,034 | 1,019 | 1,027 | 132,819 |
| 2024/08/13 | 1,006 | 1,020 | 1,005 | 1,019 | 141,950 |
| 2024/08/09 | 1,003 | 1,004 | 975 | 992 | 202,551 |
| 2024/08/08 | 985 | 999 | 971 | 980 | 156,638 |
| 2024/08/07 | 962 | 1,012 | 955 | 998 | 369,638 |
| 2024/08/06 | 980 | 1,002 | 947 | 962 | 710,266 |
| 2024/08/05 | 973 | 996 | 900 | 965 | 584,782 |
| 2024/08/02 | 1,022 | 1,022 | 1,001 | 1,003 | 409,551 |
| 2024/08/01 | 1,099 | 1,099 | 1,052 | 1,061 | 340,838 |
| 2024/07/31 | 1,065 | 1,095 | 1,060 | 1,095 | 161,283 |
| 2024/07/30 | 1,076 | 1,080 | 1,069 | 1,079 | 104,902 |
| 2024/07/29 | 1,070 | 1,082 | 1,067 | 1,077 | 223,922 |
| 2024/07/26 | 1,059 | 1,067 | 1,052 | 1,057 | 166,996 |
| 2024/07/25 | 1,070 | 1,071 | 1,057 | 1,061 | 322,598 |
| 2024/07/24 | 1,100 | 1,106 | 1,092 | 1,093 | 91,587 |
| 2024/07/23 | 1,113 | 1,115 | 1,103 | 1,107 | 67,455 |
| 2024/07/22 | 1,123 | 1,123 | 1,105 | 1,107 | 55,113 |
| 2024/07/19 | 1,121 | 1,125 | 1,114 | 1,123 | 127,164 |
| 2024/07/18 | 1,119 | 1,133 | 1,119 | 1,124 | 205,554 |
| 2024/07/17 | 1,150 | 1,151 | 1,143 | 1,147 | 170,047 |
| 2024/07/16 | 1,145 | 1,149 | 1,141 | 1,141 | 259,138 |
| 2024/07/12 | 1,154 | 1,154 | 1,135 | 1,141 | 232,212 |
| 2024/07/11 | 1,163 | 1,165 | 1,156 | 1,159 | 110,413 |
| 2024/07/10 | 1,141 | 1,149 | 1,138 | 1,149 | 114,905 |
| 2024/07/09 | 1,129 | 1,147 | 1,124 | 1,143 | 179,766 |
| 2024/07/08 | 1,127 | 1,133 | 1,124 | 1,127 | 63,414 |
| 2024/07/05 | 1,128 | 1,133 | 1,125 | 1,129 | 88,185 |
| 2024/07/04 | 1,128 | 1,132 | 1,123 | 1,131 | 81,970 |
| 2024/07/03 | 1,115 | 1,124 | 1,114 | 1,123 | 48,204 |
| 2024/07/02 | 1,100 | 1,114 | 1,096 | 1,112 | 111,937 |
| 2024/07/01 | 1,104 | 1,105 | 1,095 | 1,098 | 259,908 |
| 2024/06/28 | 1,097 | 1,100 | 1,092 | 1,096 | 94,380 |
| 2024/06/27 | 1,087 | 1,092 | 1,086 | 1,090 | 57,352 |
| 2024/06/26 | 1,090 | 1,097 | 1,084 | 1,093 | 166,022 |
| 2024/06/25 | 1,076 | 1,086 | 1,073 | 1,086 | 87,001 |
| 2024/06/24 | 1,066 | 1,075 | 1,064 | 1,071 | 119,369 |
| 2024/06/21 | 1,070 | 1,075 | 1,067 | 1,067 | 99,705 |
| 2024/06/20 | 1,063 | 1,067 | 1,058 | 1,066 | 209,469 |
| 2024/06/19 | 1,066 | 1,069 | 1,062 | 1,066 | 86,013 |
| 2024/06/18 | 1,063 | 1,065 | 1,059 | 1,063 | 85,848 |
| 2024/06/17 | 1,065 | 1,065 | 1,054 | 1,055 | 298,023 |
| 2024/06/14 | 1,070 | 1,078 | 1,063 | 1,076 | 144,531 |
| 2024/06/13 | 1,080 | 1,084 | 1,070 | 1,070 | 94,425 |
| 2024/06/12 | 1,077 | 1,077 | 1,073 | 1,076 | 96,143 |
| 2024/06/11 | 1,085 | 1,092 | 1,083 | 1,084 | 74,064 |
| 2024/06/10 | 1,079 | 1,086 | 1,077 | 1,083 | 98,930 |
| 2024/06/07 | 1,073 | 1,077 | 1,072 | 1,076 | 75,113 |
| 2024/06/06 | 1,081 | 1,084 | 1,075 | 1,076 | 116,619 |
| 2024/06/05 | 1,081 | 1,081 | 1,069 | 1,072 | 199,760 |
| 2024/06/04 | 1,081 | 1,088 | 1,079 | 1,084 | 46,367 |
| 2024/06/03 | 1,080 | 1,086 | 1,079 | 1,085 | 146,219 |
| 2024/05/31 | 1,060 | 1,074 | 1,059 | 1,073 | 149,343 |
| 2024/05/30 | 1,054 | 1,059 | 1,044 | 1,057 | 140,808 |
| 2024/05/29 | 1,074 | 1,081 | 1,063 | 1,063 | 94,444 |
| 2024/05/28 | 1,080 | 1,080 | 1,074 | 1,075 | 37,533 |
| 2024/05/27 | 1,073 | 1,080 | 1,072 | 1,080 | 54,688 |
| 2024/05/24 | 1,064 | 1,075 | 1,062 | 1,071 | 51,327 |
| 2024/05/23 | 1,075 | 1,080 | 1,067 | 1,079 | 88,622 |
| 2024/05/22 | 1,076 | 1,076 | 1,069 | 1,070 | 96,866 |
| 2024/05/21 | 1,082 | 1,087 | 1,076 | 1,077 | 288,972 |
| 2024/05/20 | 1,070 | 1,087 | 1,070 | 1,080 | 235,963 |
| 2024/05/17 | 1,074 | 1,074 | 1,066 | 1,070 | 216,297 |
| 2024/05/16 | 1,070 | 1,074 | 1,064 | 1,074 | 151,903 |
| 2024/05/15 | 1,064 | 1,070 | 1,061 | 1,063 | 97,471 |
| 2024/05/14 | 1,055 | 1,064 | 1,052 | 1,058 | 340,945 |
| 2024/05/13 | 1,053 | 1,055 | 1,048 | 1,054 | 234,997 |
| 2024/05/10 | 1,041 | 1,064 | 1,041 | 1,055 | 178,954 |
| 2024/05/09 | 1,050 | 1,053 | 1,045 | 1,045 | 105,643 |
| 2024/05/08 | 1,056 | 1,061 | 1,045 | 1,046 | 135,157 |
| 2024/05/07 | 1,065 | 1,068 | 1,057 | 1,063 | 107,472 |
| 2024/05/02 | 1,050 | 1,056 | 1,048 | 1,055 | 59,075 |
| 2024/05/01 | 1,052 | 1,058 | 1,050 | 1,054 | 137,659 |
| 2024/04/30 | 1,047 | 1,059 | 1,046 | 1,055 | 324,629 |
| 2024/04/26 | 1,029 | 1,035 | 1,019 | 1,031 | 185,017 |
| 2024/04/25 | 1,028 | 1,032 | 1,022 | 1,024 | 117,783 |
| 2024/04/24 | 1,026 | 1,040 | 1,026 | 1,039 | 210,476 |
| 2024/04/23 | 1,026 | 1,027 | 1,015 | 1,018 | 73,103 |
| 2024/04/22 | 1,010 | 1,021 | 1,009 | 1,018 | 235,597 |
| 2024/04/19 | 1,016 | 1,018 | 995 | 1,006 | 788,150 |
| 2024/04/18 | 1,025 | 1,032 | 1,019 | 1,026 | 208,589 |
| 2024/04/17 | 1,038 | 1,038 | 1,024 | 1,025 | 235,528 |
| 2024/04/16 | 1,040 | 1,041 | 1,031 | 1,036 | 306,379 |
| 2024/04/15 | 1,045 | 1,052 | 1,041 | 1,052 | 250,232 |
| 2024/04/12 | 1,058 | 1,060 | 1,054 | 1,056 | 106,102 |
| 2024/04/11 | 1,043 | 1,052 | 1,041 | 1,051 | 113,468 |
| 2024/04/10 | 1,053 | 1,057 | 1,050 | 1,052 | 71,159 |
| 2024/04/09 | 1,052 | 1,058 | 1,049 | 1,058 | 70,647 |
| 2024/04/08 | 1,056 | 1,062 | 1,051 | 1,054 | 249,935 |
| 2024/04/05 | 1,051 | 1,051 | 1,039 | 1,048 | 298,580 |
| 2024/04/04 | 1,066 | 1,070 | 1,061 | 1,063 | 211,134 |
| 2024/04/03 | 1,050 | 1,056 | 1,045 | 1,053 | 381,095 |
| 2024/04/02 | 1,066 | 1,068 | 1,055 | 1,060 | 506,683 |
| 2024/04/01 | 1,078 | 1,079 | 1,057 | 1,062 | 427,251 |
| 2024/03/29 | 1,073 | 1,076 | 1,069 | 1,074 | 154,466 |
| 2024/03/28 | 1,077 | 1,077 | 1,066 | 1,068 | 439,752 |
| 2024/03/27 | 1,074 | 1,082 | 1,072 | 1,076 | 317,404 |
| 2024/03/26 | 1,069 | 1,072 | 1,064 | 1,072 | 227,678 |
| 2024/03/25 | 1,081 | 1,081 | 1,068 | 1,069 | 306,302 |
| 2024/03/22 | 1,088 | 1,088 | 1,077 | 1,084 | 261,806 |
| 2024/03/21 | 1,079 | 1,083 | 1,075 | 1,080 | 280,319 |
| 2024/03/19 | 1,053 | 1,064 | 1,050 | 1,063 | 325,705 |
| 2024/03/18 | 1,038 | 1,055 | 1,037 | 1,055 | 390,205 |
| 2024/03/15 | 1,028 | 1,036 | 1,025 | 1,033 | 557,583 |
| 2024/03/14 | 1,026 | 1,033 | 1,021 | 1,031 | 178,291 |
| 2024/03/13 | 1,040 | 1,042 | 1,023 | 1,030 | 171,116 |
| 2024/03/12 | 1,030 | 1,034 | 1,019 | 1,034 | 345,139 |
| 2024/03/11 | 1,043 | 1,050 | 1,026 | 1,037 | 375,622 |
| 2024/03/08 | 1,060 | 1,063 | 1,051 | 1,057 | 456,507 |
| 2024/03/07 | 1,070 | 1,072 | 1,054 | 1,057 | 314,679 |
| 2024/03/06 | 1,060 | 1,064 | 1,056 | 1,062 | 566,086 |
| 2024/03/05 | 1,060 | 1,065 | 1,055 | 1,064 | 225,433 |
| 2024/03/04 | 1,067 | 1,068 | 1,058 | 1,061 | 269,814 |
| 2024/03/01 | 1,047 | 1,061 | 1,047 | 1,060 | 311,386 |
| 2024/02/29 | 1,044 | 1,048 | 1,037 | 1,047 | 353,709 |
| 2024/02/28 | 1,047 | 1,048 | 1,043 | 1,046 | 252,425 |
| 2024/02/27 | 1,050 | 1,052 | 1,045 | 1,048 | 188,521 |
| 2024/02/26 | 1,047 | 1,052 | 1,044 | 1,048 | 239,437 |
| 2024/02/22 | 1,039 | 1,044 | 1,035 | 1,042 | 409,398 |
| 2024/02/21 | 1,027 | 1,031 | 1,025 | 1,030 | 243,980 |
| 2024/02/20 | 1,035 | 1,037 | 1,028 | 1,032 | 223,824 |
| 2024/02/19 | 1,036 | 1,036 | 1,029 | 1,034 | 365,290 |
| 2024/02/16 | 1,035 | 1,041 | 1,030 | 1,035 | 556,089 |
| 2024/02/15 | 1,035 | 1,035 | 1,019 | 1,025 | 294,035 |
| 2024/02/14 | 1,021 | 1,024 | 1,016 | 1,022 | 413,549 |
| 2024/02/13 | 1,015 | 1,032 | 1,011 | 1,030 | 419,341 |
| 2024/02/09 | 1,005 | 1,013 | 1,004 | 1,008 | 270,299 |
| 2024/02/08 | 1,005 | 1,012 | 1,000 | 1,009 | 481,143 |
| 2024/02/07 | 1,000 | 1,003 | 995 | 1,001 | 544,997 |
| 2024/02/06 | 1,013 | 1,013 | 1,002 | 1,004 | 515,705 |
| 2024/02/05 | 1,022 | 1,023 | 1,011 | 1,013 | 468,902 |
| 2024/02/02 | 1,013 | 1,016 | 1,007 | 1,011 | 374,575 |
| 2024/02/01 | 1,004 | 1,012 | 1,003 | 1,007 | 450,436 |
| 2024/01/31 | 1,004 | 1,012 | 999 | 1,012 | 527,791 |
| 2024/01/30 | 1,006 | 1,009 | 1,003 | 1,005 | 266,106 |
| 2024/01/29 | 999 | 1,004 | 996 | 1,002 | 500,921 |
| 2024/01/26 | 1,008 | 1,008 | 991 | 995 | 1,354,833 |
| 2024/01/25 | 1,005 | 1,016 | 998 | 1,007 | 1,440,881 |
| 2024/01/24 | 1,018 | 1,039 | 1,004 | 1,007 | 978,279 |