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 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
2026/07/23 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

このページの先頭へ