iFreeETF 日経225(年4回決算型)(2624)の株価時系列情報
iFreeETF 日経225(年4回決算型)(2624)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,800 | 3,820 | 3,775 | 3,780 | 68,537 |
| 2024/07/25 | 3,835 | 3,845 | 3,795 | 3,810 | 9,044 |
| 2024/07/24 | 3,945 | 3,980 | 3,920 | 3,925 | 9,981 |
| 2024/07/23 | 4,005 | 4,005 | 3,965 | 3,975 | 4,328 |
| 2024/07/22 | 4,005 | 4,005 | 3,965 | 3,965 | 12,972 |
| 2024/07/19 | 4,015 | 4,035 | 3,995 | 4,020 | 16,293 |
| 2024/07/18 | 4,025 | 4,050 | 4,025 | 4,030 | 12,948 |
| 2024/07/17 | 4,165 | 4,165 | 4,120 | 4,130 | 1,571 |
| 2024/07/16 | 4,150 | 4,160 | 4,135 | 4,140 | 2,152 |
| 2024/07/12 | 4,165 | 4,175 | 4,130 | 4,135 | 8,375 |
| 2024/07/11 | 4,255 | 4,255 | 4,225 | 4,235 | 118,103 |
| 2024/07/10 | 4,160 | 4,205 | 4,155 | 4,195 | 1,785 |
| 2024/07/09 | 4,115 | 4,190 | 4,110 | 4,175 | 133,995 |
| 2024/07/08 | 4,120 | 4,125 | 4,095 | 4,105 | 18,789 |
| 2024/07/05 | 4,105 | 4,125 | 4,090 | 4,095 | 2,810 |
| 2024/07/04 | 4,090 | 4,115 | 4,075 | 4,115 | 13,329 |
| 2024/07/03 | 4,040 | 4,085 | 4,035 | 4,070 | 7,232 |
| 2024/07/02 | 3,970 | 4,030 | 3,960 | 4,025 | 34,812 |
| 2024/07/01 | 3,995 | 4,010 | 3,970 | 3,980 | 4,500 |
| 2024/06/28 | 3,965 | 3,990 | 3,960 | 3,975 | 36,027 |
| 2024/06/27 | 3,955 | 3,955 | 3,930 | 3,945 | 20,876 |
| 2024/06/26 | 3,950 | 3,990 | 3,935 | 3,980 | 5,096 |
| 2024/06/25 | 3,885 | 3,935 | 3,885 | 3,935 | 1,746 |
| 2024/06/24 | 3,860 | 3,905 | 3,855 | 3,895 | 6,316 |
| 2024/06/21 | 3,870 | 3,890 | 3,865 | 3,865 | 2,250 |
| 2024/06/20 | 3,855 | 3,875 | 3,840 | 3,870 | 3,521 |
| 2024/06/19 | 3,875 | 3,895 | 3,860 | 3,860 | 1,076 |
| 2024/06/18 | 3,855 | 3,865 | 3,845 | 3,860 | 22,187 |
| 2024/06/17 | 3,860 | 3,860 | 3,805 | 3,820 | 250,679 |
| 2024/06/14 | 3,880 | 3,915 | 3,870 | 3,890 | 6,439 |
| 2024/06/13 | 3,930 | 3,935 | 3,880 | 3,890 | 4,568 |
| 2024/06/12 | 3,905 | 3,910 | 3,890 | 3,905 | 2,068 |
| 2024/06/11 | 3,925 | 3,945 | 3,920 | 3,920 | 4,089 |
| 2024/06/10 | 3,880 | 3,920 | 3,880 | 3,915 | 2,069 |
| 2024/06/07 | 3,875 | 3,890 | 3,870 | 3,875 | 752 |
| 2024/06/06 | 3,910 | 3,920 | 3,880 | 3,890 | 2,591 |
| 2024/06/05 | 3,870 | 3,870 | 3,845 | 3,860 | 2,531 |
| 2024/06/04 | 3,880 | 3,900 | 3,875 | 3,895 | 513 |
| 2024/06/03 | 3,890 | 3,915 | 3,890 | 3,910 | 4,032 |
| 2024/05/31 | 3,820 | 3,865 | 3,820 | 3,865 | 3,234 |
| 2024/05/30 | 3,820 | 3,825 | 3,775 | 3,815 | 66,785 |
| 2024/05/29 | 3,895 | 3,925 | 3,865 | 3,870 | 4,208 |
| 2024/05/28 | 3,905 | 3,910 | 3,885 | 3,900 | 2,047 |
| 2024/05/27 | 3,890 | 3,900 | 3,880 | 3,900 | 1,259 |
| 2024/05/24 | 3,855 | 3,885 | 3,845 | 3,870 | 6,552 |
| 2024/05/23 | 3,905 | 3,930 | 3,870 | 3,925 | 4,109 |
| 2024/05/22 | 3,905 | 3,905 | 3,870 | 3,875 | 2,847 |
| 2024/05/21 | 3,945 | 3,945 | 3,900 | 3,900 | 3,909 |
| 2024/05/20 | 3,885 | 3,955 | 3,880 | 3,925 | 4,619 |
| 2024/05/17 | 3,875 | 3,895 | 3,865 | 3,890 | 3,734 |
| 2024/05/16 | 3,890 | 3,910 | 3,860 | 3,910 | 6,868 |
| 2024/05/15 | 3,870 | 3,890 | 3,845 | 3,850 | 3,906 |
| 2024/05/14 | 3,835 | 3,860 | 3,820 | 3,840 | 6,379 |
| 2024/05/13 | 3,830 | 3,840 | 3,810 | 3,825 | 11,533 |
| 2024/05/10 | 3,855 | 3,885 | 3,825 | 3,840 | 34,445 |
| 2024/05/09 | 3,835 | 3,855 | 3,815 | 3,815 | 2,215 |
| 2024/05/08 | 3,885 | 3,885 | 3,825 | 3,830 | 5,642 |
| 2024/05/07 | 3,900 | 3,905 | 3,865 | 3,890 | 3,673 |
| 2024/05/02 | 3,815 | 3,850 | 3,805 | 3,830 | 2,375 |
| 2024/05/01 | 3,820 | 3,855 | 3,815 | 3,835 | 617 |
| 2024/04/30 | 3,845 | 3,870 | 3,830 | 3,855 | 8,809 |
| 2024/04/26 | 3,785 | 3,825 | 3,765 | 3,810 | 7,748 |
| 2024/04/25 | 3,805 | 3,815 | 3,770 | 3,770 | 3,470 |
| 2024/04/24 | 3,815 | 3,855 | 3,815 | 3,855 | 6,300 |
| 2024/04/23 | 3,795 | 3,795 | 3,750 | 3,760 | 69,434 |
| 2024/04/22 | 3,735 | 3,765 | 3,720 | 3,760 | 4,809 |
| 2024/04/19 | 3,780 | 3,780 | 3,685 | 3,725 | 6,957 |
| 2024/04/18 | 3,790 | 3,835 | 3,770 | 3,815 | 3,200 |
| 2024/04/17 | 3,875 | 3,875 | 3,810 | 3,810 | 19,610 |
| 2024/04/16 | 3,885 | 3,885 | 3,840 | 3,855 | 170,627 |
| 2024/04/15 | 3,910 | 3,935 | 3,890 | 3,935 | 160,026 |
| 2024/04/12 | 3,990 | 3,990 | 3,955 | 3,970 | 3,772 |
| 2024/04/11 | 3,910 | 3,960 | 3,910 | 3,955 | 12,167 |
| 2024/04/10 | 3,975 | 3,980 | 3,960 | 3,970 | 3,801 |
| 2024/04/09 | 3,965 | 3,990 | 3,960 | 3,990 | 20,308 |
| 2024/04/08 | 3,980 | 4,000 | 3,960 | 3,975 | 6,097 |
| 2024/04/05 | 3,955 | 3,965 | 3,910 | 3,930 | 870,801 |
| 2024/04/04 | 4,045 | 4,065 | 4,020 | 4,025 | 13,945 |
| 2024/04/03 | 3,990 | 4,005 | 3,965 | 3,990 | 30,292 |
| 2024/04/02 | 4,040 | 4,055 | 4,010 | 4,030 | 15,818 |
| 2024/04/01 | 4,115 | 4,115 | 4,010 | 4,025 | 7,367 |
| 2024/03/29 | 4,075 | 4,090 | 4,065 | 4,090 | 9,385 |
| 2024/03/28 | 4,080 | 4,085 | 4,050 | 4,055 | 8,477 |
| 2024/03/27 | 4,070 | 4,110 | 4,065 | 4,095 | 9,293 |
| 2024/03/26 | 4,055 | 4,070 | 4,040 | 4,060 | 6,006 |
| 2024/03/25 | 4,090 | 4,100 | 4,055 | 4,055 | 9,194 |
| 2024/03/22 | 4,120 | 4,125 | 4,090 | 4,110 | 10,150 |
| 2024/03/21 | 4,080 | 4,100 | 4,055 | 4,095 | 5,899 |
| 2024/03/19 | 3,975 | 4,015 | 3,955 | 4,015 | 9,041 |
| 2024/03/18 | 3,910 | 3,990 | 3,910 | 3,990 | 26,497 |
| 2024/03/15 | 3,865 | 3,895 | 3,865 | 3,890 | 26,412 |
| 2024/03/14 | 3,875 | 3,900 | 3,855 | 3,900 | 14,947 |
| 2024/03/13 | 3,930 | 3,935 | 3,860 | 3,880 | 67,250 |
| 2024/03/12 | 3,870 | 3,900 | 3,845 | 3,900 | 2,842 |
| 2024/03/11 | 3,915 | 3,920 | 3,865 | 3,895 | 18,270 |
| 2024/03/08 | 3,975 | 4,015 | 3,975 | 3,980 | 16,679 |
| 2024/03/07 | 4,060 | 4,065 | 3,970 | 3,980 | 133,029 |
| 2024/03/06 | 4,005 | 4,030 | 4,000 | 4,030 | 6,383 |
| 2024/03/05 | 4,010 | 4,040 | 4,000 | 4,025 | 9,852 |
| 2024/03/04 | 4,040 | 4,050 | 4,015 | 4,030 | 13,699 |
| 2024/03/01 | 3,945 | 4,015 | 3,945 | 4,010 | 35,112 |
| 2024/02/29 | 3,915 | 3,940 | 3,900 | 3,935 | 12,368 |
| 2024/02/28 | 3,935 | 3,950 | 3,925 | 3,940 | 29,674 |
| 2024/02/27 | 3,940 | 3,955 | 3,925 | 3,940 | 133,685 |
| 2024/02/26 | 3,950 | 3,955 | 3,930 | 3,935 | 15,648 |
| 2024/02/22 | 3,895 | 3,930 | 3,880 | 3,930 | 70,489 |
| 2024/02/21 | 3,835 | 3,845 | 3,825 | 3,835 | 40,527 |
| 2024/02/20 | 3,865 | 3,885 | 3,840 | 3,860 | 72,746 |
| 2024/02/19 | 3,855 | 3,870 | 3,845 | 3,860 | 219,582 |
| 2024/02/16 | 3,880 | 3,900 | 3,855 | 3,865 | 30,164 |
| 2024/02/15 | 3,830 | 3,835 | 3,810 | 3,830 | 16,400 |
| 2024/02/14 | 3,780 | 3,795 | 3,770 | 3,790 | 29,009 |
| 2024/02/13 | 3,770 | 3,815 | 3,760 | 3,815 | 42,354 |
| 2024/02/09 | 3,715 | 3,740 | 3,700 | 3,710 | 12,590 |
| 2024/02/08 | 3,650 | 3,710 | 3,640 | 3,700 | 13,320 |
| 2024/02/07 | 3,610 | 3,630 | 3,600 | 3,620 | 183,770 |
| 2024/02/06 | 3,635 | 3,640 | 3,620 | 3,625 | 20,807 |
| 2024/02/05 | 3,655 | 3,655 | 3,630 | 3,650 | 3,352 |
| 2024/02/02 | 3,635 | 3,655 | 3,620 | 3,630 | 118,216 |
| 2024/02/01 | 3,605 | 3,625 | 3,605 | 3,610 | 105,139 |
| 2024/01/31 | 3,585 | 3,640 | 3,580 | 3,640 | 2,818 |
| 2024/01/30 | 3,635 | 3,640 | 3,615 | 3,620 | 15,253 |
| 2024/01/29 | 3,595 | 3,625 | 3,595 | 3,610 | 2,128 |
| 2024/01/26 | 3,600 | 3,615 | 3,580 | 3,590 | 3,670 |
| 2024/01/25 | 3,630 | 3,640 | 3,605 | 3,635 | 14,920 |
| 2024/01/24 | 3,660 | 3,660 | 3,620 | 3,635 | 1,310 |
| 2024/01/23 | 3,675 | 3,715 | 3,655 | 3,665 | 14,452 |
| 2024/01/22 | 3,655 | 3,670 | 3,645 | 3,670 | 13,614 |
| 2024/01/19 | 3,625 | 3,625 | 3,590 | 3,610 | 5,208 |
| 2024/01/18 | 3,555 | 3,580 | 3,550 | 3,560 | 9,554 |
| 2024/01/17 | 3,605 | 3,635 | 3,555 | 3,560 | 23,403 |
| 2024/01/16 | 3,600 | 3,605 | 3,570 | 3,580 | 14,271 |
| 2024/01/15 | 3,570 | 3,615 | 3,565 | 3,605 | 24,429 |
| 2024/01/12 | 3,545 | 3,580 | 3,545 | 3,570 | 26,146 |
| 2024/01/11 | 3,505 | 3,525 | 3,495 | 3,515 | 32,369 |
| 2024/01/10 | 3,405 | 3,465 | 3,400 | 3,460 | 43,799 |
| 2024/01/09 | 3,390 | 3,410 | 3,370 | 3,385 | 24,300 |
| 2024/01/05 | 3,355 | 3,370 | 3,345 | 3,360 | 37,532 |
| 2024/01/04 | 3,320 | 3,345 | 3,280 | 3,345 | 84,409 |
| 2023/12/29 | 3,365 | 3,380 | 3,345 | 3,360 | 119,836 |
| 2023/12/28 | 3,360 | 3,375 | 3,355 | 3,375 | 51,991 |
| 2023/12/27 | 3,360 | 3,385 | 3,360 | 3,380 | 7,372 |
| 2023/12/26 | 3,340 | 3,340 | 3,325 | 3,340 | 18,818 |
| 2023/12/25 | 3,350 | 3,355 | 3,330 | 3,340 | 10,382 |
| 2023/12/22 | 3,340 | 3,345 | 3,320 | 3,320 | 18,986 |
| 2023/12/21 | 3,335 | 3,345 | 3,320 | 3,325 | 4,695 |
| 2023/12/20 | 3,360 | 3,395 | 3,360 | 3,385 | 57,194 |
| 2023/12/19 | 3,295 | 3,330 | 3,275 | 3,330 | 55,790 |
| 2023/12/18 | 3,290 | 3,290 | 3,265 | 3,280 | 2,521 |
| 2023/12/15 | 3,290 | 3,320 | 3,290 | 3,300 | 29,663 |
| 2023/12/14 | 3,320 | 3,320 | 3,260 | 3,280 | 8,066 |
| 2023/12/13 | 3,310 | 3,315 | 3,295 | 3,305 | 9,428 |
| 2023/12/12 | 3,320 | 3,330 | 3,290 | 3,295 | 1,863 |
| 2023/12/11 | 3,285 | 3,305 | 3,285 | 3,290 | 4,539 |
| 2023/12/08 | 3,255 | 3,270 | 3,230 | 3,235 | 38,422 |
| 2023/12/07 | 3,325 | 3,330 | 3,290 | 3,290 | 51,275 |
| 2023/12/06 | 3,305 | 3,355 | 3,305 | 3,355 | 13,807 |
| 2023/12/05 | 3,315 | 3,315 | 3,285 | 3,290 | 50,089 |
| 2023/12/04 | 3,345 | 3,345 | 3,315 | 3,330 | 51,678 |
| 2023/12/01 | 3,370 | 3,370 | 3,350 | 3,355 | 14,885 |
| 2023/11/30 | 3,335 | 3,360 | 3,325 | 3,360 | 41,741 |
| 2023/11/29 | 3,330 | 3,360 | 3,330 | 3,345 | 25,635 |
| 2023/11/28 | 3,365 | 3,365 | 3,340 | 3,350 | 1,688 |
| 2023/11/27 | 3,385 | 3,395 | 3,350 | 3,350 | 14,678 |
| 2023/11/24 | 3,385 | 3,395 | 3,370 | 3,375 | 19,892 |
| 2023/11/22 | 3,330 | 3,370 | 3,330 | 3,355 | 1,720 |
| 2023/11/21 | 3,360 | 3,360 | 3,335 | 3,350 | 5,675 |
| 2023/11/20 | 3,360 | 3,395 | 3,345 | 3,345 | 2,969 |
| 2023/11/17 | 3,340 | 3,370 | 3,340 | 3,370 | 1,727 |
| 2023/11/16 | 3,355 | 3,370 | 3,335 | 3,350 | 14,613 |
| 2023/11/15 | 3,330 | 3,365 | 3,325 | 3,360 | 3,830 |
| 2023/11/14 | 3,290 | 3,290 | 3,275 | 3,285 | 2,580 |
| 2023/11/13 | 3,300 | 3,300 | 3,260 | 3,270 | 1,076 |
| 2023/11/10 | 3,250 | 3,270 | 3,230 | 3,265 | 567 |
| 2023/11/09 | 3,240 | 3,280 | 3,230 | 3,280 | 3,615 |
| 2023/11/08 | 3,265 | 3,265 | 3,210 | 3,230 | 21,409 |
| 2023/11/07 | 3,270 | 3,270 | 3,235 | 3,235 | 816 |
| 2023/11/06 | 3,265 | 3,285 | 3,265 | 3,275 | 13,383 |
| 2023/11/02 | 3,220 | 3,220 | 3,195 | 3,210 | 51,770 |
| 2023/11/01 | 3,145 | 3,170 | 3,145 | 3,165 | 2,024 |
| 2023/10/31 | 3,080 | 3,105 | 3,065 | 3,105 | 1,197 |
| 2023/10/30 | 3,080 | 3,085 | 3,065 | 3,085 | 1,248 |
| 2023/10/27 | 3,090 | 3,115 | 3,080 | 3,110 | 1,209 |
| 2023/10/26 | 3,090 | 3,100 | 3,070 | 3,070 | 29,707 |
| 2023/10/25 | 3,140 | 3,160 | 3,130 | 3,135 | 1,306 |
| 2023/10/24 | 3,125 | 3,130 | 3,065 | 3,120 | 5,493 |
| 2023/10/23 | 3,130 | 3,130 | 3,105 | 3,105 | 3,505 |
| 2023/10/20 | 3,135 | 3,150 | 3,125 | 3,135 | 5,788 |
| 2023/10/19 | 3,165 | 3,175 | 3,150 | 3,150 | 1,851 |
| 2023/10/18 | 3,215 | 3,220 | 3,200 | 3,220 | 1,222 |
| 2023/10/17 | 3,225 | 3,235 | 3,195 | 3,215 | 1,314 |
| 2023/10/16 | 3,200 | 3,205 | 3,165 | 3,170 | 1,604 |
| 2023/10/13 | 3,240 | 3,260 | 3,235 | 3,235 | 2,381 |
| 2023/10/12 | 3,220 | 3,260 | 3,220 | 3,255 | 6,549 |
| 2023/10/11 | 3,195 | 3,210 | 3,190 | 3,210 | 5,030 |
| 2023/10/10 | 3,150 | 3,190 | 3,145 | 3,185 | 12,684 |
| 2023/10/06 | 3,105 | 3,125 | 3,105 | 3,115 | 3,777 |
| 2023/10/05 | 3,110 | 3,145 | 3,090 | 3,135 | 55,034 |
| 2023/10/04 | 3,105 | 3,115 | 3,080 | 3,080 | 43,822 |
| 2023/10/03 | 3,195 | 3,195 | 3,145 | 3,150 | 61,781 |