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 |
|---|---|---|---|---|---|
| 2025/10/21 | 5,004 | 5,019 | 4,938 | 4,954 | 20,702 |
| 2025/10/20 | 4,872 | 4,960 | 4,850 | 4,960 | 19,539 |
| 2025/10/17 | 4,799 | 4,835 | 4,773 | 4,824 | 34,406 |
| 2025/10/16 | 4,841 | 4,855 | 4,819 | 4,850 | 2,304 |
| 2025/10/15 | 4,726 | 4,801 | 4,718 | 4,801 | 8,734 |
| 2025/10/14 | 4,771 | 4,806 | 4,680 | 4,695 | 12,307 |
| 2025/10/10 | 4,868 | 4,872 | 4,820 | 4,841 | 6,054 |
| 2025/10/09 | 4,883 | 4,980 | 4,832 | 4,980 | 181,185 |
| 2025/10/08 | 4,856 | 4,874 | 4,830 | 4,857 | 5,458 |
| 2025/10/07 | 4,923 | 4,923 | 4,849 | 4,872 | 9,167 |
| 2025/10/06 | 4,785 | 4,868 | 4,784 | 4,857 | 177,614 |
| 2025/10/03 | 4,563 | 4,645 | 4,559 | 4,645 | 24,694 |
| 2025/10/02 | 4,544 | 4,564 | 4,520 | 4,551 | 3,104 |
| 2025/10/01 | 4,528 | 4,537 | 4,489 | 4,511 | 27,274 |
| 2025/09/30 | 4,555 | 4,563 | 4,527 | 4,548 | 752 |
| 2025/09/29 | 4,617 | 4,617 | 4,538 | 4,538 | 11,557 |
| 2025/09/26 | 4,615 | 4,615 | 4,560 | 4,571 | 3,887 |
| 2025/09/25 | 4,618 | 4,618 | 4,576 | 4,591 | 3,936 |
| 2025/09/24 | 4,561 | 4,590 | 4,543 | 4,590 | 6,877 |
| 2025/09/22 | 4,542 | 4,716 | 4,542 | 4,716 | 3,858 |
| 2025/09/19 | 4,607 | 4,607 | 4,477 | 4,532 | 23,035 |
| 2025/09/18 | 4,519 | 4,571 | 4,506 | 4,561 | 5,328 |
| 2025/09/17 | 4,500 | 4,522 | 4,482 | 4,497 | 3,551 |
| 2025/09/16 | 4,519 | 4,525 | 4,486 | 4,506 | 27,089 |
| 2025/09/12 | 4,514 | 4,514 | 4,479 | 4,502 | 17,904 |
| 2025/09/11 | 4,417 | 4,460 | 4,410 | 4,445 | 32,277 |
| 2025/09/10 | 4,373 | 4,403 | 4,369 | 4,402 | 1,753 |
| 2025/09/09 | 4,418 | 4,440 | 4,370 | 4,375 | 11,779 |
| 2025/09/08 | 4,370 | 4,405 | 4,357 | 4,379 | 21,684 |
| 2025/09/05 | 4,326 | 4,342 | 4,300 | 4,321 | 8,358 |
| 2025/09/04 | 4,230 | 4,280 | 4,224 | 4,280 | 31,489 |
| 2025/09/03 | 4,230 | 4,250 | 4,207 | 4,215 | 22,576 |
| 2025/09/02 | 4,253 | 4,266 | 4,230 | 4,254 | 3,456 |
| 2025/09/01 | 4,250 | 4,265 | 4,204 | 4,237 | 66,299 |
| 2025/08/29 | 4,297 | 4,302 | 4,284 | 4,300 | 4,723 |
| 2025/08/28 | 4,257 | 4,303 | 4,250 | 4,303 | 14,602 |
| 2025/08/27 | 4,269 | 4,279 | 4,245 | 4,275 | 1,010 |
| 2025/08/26 | 4,286 | 4,288 | 4,235 | 4,262 | 46,866 |
| 2025/08/25 | 4,330 | 4,336 | 4,290 | 4,298 | 4,059 |
| 2025/08/22 | 4,287 | 4,287 | 4,255 | 4,275 | 2,742 |
| 2025/08/21 | 4,295 | 4,309 | 4,275 | 4,285 | 6,304 |
| 2025/08/20 | 4,339 | 4,339 | 4,291 | 4,305 | 4,247 |
| 2025/08/19 | 4,404 | 4,406 | 4,368 | 4,369 | 4,817 |
| 2025/08/18 | 4,367 | 4,400 | 4,359 | 4,394 | 3,245 |
| 2025/08/15 | 4,304 | 4,360 | 4,294 | 4,344 | 4,145 |
| 2025/08/14 | 4,324 | 4,338 | 4,280 | 4,295 | 12,317 |
| 2025/08/13 | 4,341 | 4,361 | 4,322 | 4,350 | 17,817 |
| 2025/08/12 | 4,243 | 4,345 | 4,239 | 4,345 | 32,817 |
| 2025/08/08 | 4,138 | 4,221 | 4,138 | 4,197 | 28,137 |
| 2025/08/07 | 4,080 | 4,131 | 4,080 | 4,111 | 7,372 |
| 2025/08/06 | 4,062 | 4,100 | 4,060 | 4,096 | 6,739 |
| 2025/08/05 | 4,072 | 4,090 | 4,061 | 4,090 | 24,312 |
| 2025/08/04 | 3,998 | 4,049 | 3,998 | 4,049 | 17,424 |
| 2025/08/01 | 4,091 | 4,125 | 4,077 | 4,125 | 35,554 |
| 2025/07/31 | 4,094 | 4,140 | 4,093 | 4,140 | 2,747 |
| 2025/07/30 | 4,090 | 4,090 | 4,075 | 4,076 | 5,144 |
| 2025/07/29 | 4,096 | 4,100 | 4,075 | 4,086 | 779 |
| 2025/07/28 | 4,167 | 4,167 | 4,120 | 4,120 | 17,741 |
| 2025/07/25 | 4,190 | 4,191 | 4,160 | 4,170 | 4,008 |
| 2025/07/24 | 4,194 | 4,226 | 4,181 | 4,213 | 3,923 |
| 2025/07/23 | 4,055 | 4,151 | 4,049 | 4,135 | 107,057 |
| 2025/07/22 | 3,997 | 4,041 | 3,976 | 3,989 | 20,865 |
| 2025/07/18 | 4,023 | 4,023 | 3,993 | 3,996 | 4,988 |
| 2025/07/17 | 3,959 | 4,009 | 3,955 | 3,999 | 3,215 |
| 2025/07/16 | 3,985 | 4,007 | 3,973 | 3,983 | 7,029 |
| 2025/07/15 | 3,971 | 3,981 | 3,954 | 3,980 | 16,572 |
| 2025/07/14 | 3,963 | 3,977 | 3,948 | 3,962 | 9,843 |
| 2025/07/11 | 4,006 | 4,011 | 3,970 | 3,977 | 531 |
| 2025/07/10 | 4,007 | 4,007 | 3,972 | 3,977 | 3,560 |
| 2025/07/09 | 4,011 | 4,012 | 3,980 | 3,995 | 14,435 |
| 2025/07/08 | 3,975 | 4,003 | 3,975 | 3,998 | 20,795 |
| 2025/07/07 | 3,994 | 4,004 | 3,976 | 3,978 | 8,706 |
| 2025/07/04 | 4,021 | 4,021 | 3,987 | 3,987 | 15,932 |
| 2025/07/03 | 4,000 | 4,007 | 3,988 | 3,988 | 4,645 |
| 2025/07/02 | 3,970 | 4,014 | 3,968 | 3,997 | 59,644 |
| 2025/07/01 | 4,053 | 4,053 | 4,011 | 4,011 | 83,073 |
| 2025/06/30 | 4,083 | 4,106 | 4,070 | 4,072 | 34,827 |
| 2025/06/27 | 4,011 | 4,049 | 4,009 | 4,033 | 21,467 |
| 2025/06/26 | 3,925 | 3,977 | 3,925 | 3,971 | 7,783 |
| 2025/06/25 | 3,910 | 3,910 | 3,888 | 3,909 | 492 |
| 2025/06/24 | 3,898 | 3,915 | 3,884 | 3,894 | 1,368 |
| 2025/06/23 | 3,842 | 3,854 | 3,825 | 3,831 | 9,036 |
| 2025/06/20 | 3,866 | 3,880 | 3,854 | 3,862 | 1,417 |
| 2025/06/19 | 3,900 | 3,902 | 3,864 | 3,864 | 26,339 |
| 2025/06/18 | 3,850 | 3,904 | 3,850 | 3,903 | 13,360 |
| 2025/06/17 | 3,854 | 3,875 | 3,851 | 3,868 | 4,466 |
| 2025/06/16 | 3,824 | 3,851 | 3,824 | 3,850 | 2,850 |
| 2025/06/13 | 3,829 | 3,829 | 3,770 | 3,796 | 51,100 |
| 2025/06/12 | 3,849 | 3,849 | 3,828 | 3,835 | 10,762 |
| 2025/06/11 | 3,868 | 3,868 | 3,847 | 3,859 | 4,411 |
| 2025/06/10 | 3,847 | 3,866 | 3,833 | 3,833 | 14,955 |
| 2025/06/09 | 3,822 | 3,836 | 3,822 | 3,822 | 7,201 |
| 2025/06/06 | 3,776 | 3,791 | 3,776 | 3,791 | 1,276 |
| 2025/06/05 | 3,775 | 3,789 | 3,770 | 3,774 | 6,261 |
| 2025/06/04 | 3,790 | 3,804 | 3,789 | 3,794 | 928 |
| 2025/06/03 | 3,781 | 3,788 | 3,761 | 3,761 | 12,065 |
| 2025/06/02 | 3,781 | 3,781 | 3,750 | 3,766 | 8,388 |
| 2025/05/30 | 3,800 | 3,827 | 3,794 | 3,826 | 21,399 |
| 2025/05/29 | 3,835 | 3,861 | 3,830 | 3,861 | 45,072 |
| 2025/05/28 | 3,832 | 3,835 | 3,792 | 3,792 | 43,556 |
| 2025/05/27 | 3,772 | 3,795 | 3,759 | 3,795 | 2,007 |
| 2025/05/26 | 3,739 | 3,768 | 3,738 | 3,766 | 13,071 |
| 2025/05/23 | 3,732 | 3,752 | 3,728 | 3,735 | 1,251 |
| 2025/05/22 | 3,710 | 3,727 | 3,700 | 3,717 | 21,777 |
| 2025/05/21 | 3,778 | 3,778 | 3,748 | 3,749 | 358 |
| 2025/05/20 | 3,794 | 3,809 | 3,764 | 3,764 | 4,020 |
| 2025/05/19 | 3,775 | 3,781 | 3,762 | 3,767 | 3,513 |
| 2025/05/16 | 3,797 | 3,797 | 3,765 | 3,791 | 380 |
| 2025/05/15 | 3,796 | 3,803 | 3,781 | 3,791 | 45,540 |
| 2025/05/14 | 3,848 | 3,853 | 3,803 | 3,832 | 52,384 |
| 2025/05/13 | 3,869 | 3,869 | 3,834 | 3,834 | 16,389 |
| 2025/05/12 | 3,790 | 3,790 | 3,760 | 3,783 | 151,375 |
| 2025/05/09 | 3,765 | 3,774 | 3,745 | 3,763 | 17,752 |
| 2025/05/08 | 3,708 | 3,723 | 3,685 | 3,718 | 27,333 |
| 2025/05/07 | 3,715 | 3,715 | 3,690 | 3,692 | 8,072 |
| 2025/05/02 | 3,685 | 3,710 | 3,680 | 3,695 | 67,215 |
| 2025/05/01 | 3,635 | 3,670 | 3,620 | 3,665 | 2,889 |
| 2025/04/30 | 3,605 | 3,620 | 3,595 | 3,620 | 14,612 |
| 2025/04/28 | 3,620 | 3,620 | 3,595 | 3,605 | 4,339 |
| 2025/04/25 | 3,555 | 3,600 | 3,555 | 3,590 | 6,952 |
| 2025/04/24 | 3,545 | 3,545 | 3,515 | 3,535 | 1,553 |
| 2025/04/23 | 3,540 | 3,540 | 3,485 | 3,540 | 18,194 |
| 2025/04/22 | 3,430 | 3,450 | 3,430 | 3,435 | 40,224 |
| 2025/04/21 | 3,465 | 3,475 | 3,435 | 3,450 | 6,197 |
| 2025/04/18 | 3,465 | 3,490 | 3,440 | 3,490 | 9,166 |
| 2025/04/17 | 3,410 | 3,450 | 3,410 | 3,450 | 15,402 |
| 2025/04/16 | 3,440 | 3,440 | 3,385 | 3,410 | 4,226 |
| 2025/04/15 | 3,455 | 3,460 | 3,440 | 3,440 | 20,640 |
| 2025/04/14 | 3,415 | 3,440 | 3,400 | 3,420 | 8,009 |
| 2025/04/11 | 3,320 | 3,385 | 3,280 | 3,385 | 39,508 |
| 2025/04/10 | 3,495 | 3,500 | 3,425 | 3,460 | 29,462 |
| 2025/04/09 | 3,260 | 3,305 | 3,140 | 3,215 | 49,247 |
| 2025/04/08 | 3,280 | 3,365 | 3,280 | 3,330 | 76,850 |
| 2025/04/07 | 3,115 | 3,315 | 3,105 | 3,145 | 256,116 |
| 2025/04/04 | 3,445 | 3,470 | 3,370 | 3,430 | 273,427 |
| 2025/04/03 | 3,445 | 3,520 | 3,440 | 3,515 | 69,050 |
| 2025/04/02 | 3,620 | 3,620 | 3,585 | 3,615 | 34,090 |
| 2025/04/01 | 3,635 | 3,650 | 3,595 | 3,605 | 76,296 |
| 2025/03/31 | 3,640 | 3,645 | 3,600 | 3,615 | 34,313 |
| 2025/03/28 | 3,770 | 3,775 | 3,730 | 3,760 | 8,597 |
| 2025/03/27 | 3,785 | 3,795 | 3,765 | 3,785 | 7,311 |
| 2025/03/26 | 3,825 | 3,835 | 3,805 | 3,820 | 50,227 |
| 2025/03/25 | 3,810 | 3,825 | 3,785 | 3,800 | 2,967 |
| 2025/03/24 | 3,800 | 3,800 | 3,780 | 3,785 | 13,992 |
| 2025/03/21 | 3,785 | 3,810 | 3,770 | 3,790 | 11,857 |
| 2025/03/19 | 3,800 | 3,830 | 3,790 | 3,800 | 3,045 |
| 2025/03/18 | 3,810 | 3,815 | 3,795 | 3,800 | 8,162 |
| 2025/03/17 | 3,755 | 3,770 | 3,750 | 3,760 | 5,307 |
| 2025/03/14 | 3,705 | 3,730 | 3,670 | 3,715 | 3,206 |
| 2025/03/13 | 3,730 | 3,745 | 3,690 | 3,695 | 5,919 |
| 2025/03/12 | 3,695 | 3,705 | 3,680 | 3,690 | 12,350 |
| 2025/03/11 | 3,655 | 3,700 | 3,610 | 3,700 | 12,831 |
| 2025/03/10 | 3,705 | 3,725 | 3,685 | 3,720 | 11,348 |
| 2025/03/07 | 3,720 | 3,730 | 3,695 | 3,705 | 25,158 |
| 2025/03/06 | 3,780 | 3,800 | 3,775 | 3,780 | 19,225 |
| 2025/03/05 | 3,750 | 3,770 | 3,730 | 3,760 | 111,564 |
| 2025/03/04 | 3,750 | 3,755 | 3,695 | 3,750 | 248,767 |
| 2025/03/03 | 3,785 | 3,800 | 3,755 | 3,800 | 9,476 |
| 2025/02/28 | 3,780 | 3,785 | 3,700 | 3,745 | 252,963 |
| 2025/02/27 | 3,845 | 3,855 | 3,820 | 3,845 | 18,596 |
| 2025/02/26 | 3,820 | 3,825 | 3,790 | 3,825 | 179,379 |
| 2025/02/25 | 3,825 | 3,855 | 3,820 | 3,845 | 77,066 |
| 2025/02/21 | 3,865 | 3,895 | 3,860 | 3,895 | 50,826 |
| 2025/02/20 | 3,910 | 3,910 | 3,860 | 3,885 | 78,065 |
| 2025/02/19 | 3,935 | 3,940 | 3,915 | 3,925 | 8,141 |
| 2025/02/18 | 3,930 | 3,960 | 3,930 | 3,950 | 3,475 |
| 2025/02/17 | 3,920 | 3,935 | 3,910 | 3,930 | 156,629 |
| 2025/02/14 | 3,970 | 3,970 | 3,925 | 3,930 | 42,388 |
| 2025/02/13 | 3,925 | 3,970 | 3,925 | 3,970 | 7,386 |
| 2025/02/12 | 3,915 | 3,920 | 3,895 | 3,910 | 54,178 |
| 2025/02/10 | 3,885 | 3,910 | 3,875 | 3,910 | 168,633 |
| 2025/02/07 | 3,905 | 3,910 | 3,890 | 3,900 | 44,725 |
| 2025/02/06 | 3,900 | 3,930 | 3,900 | 3,925 | 8,658 |
| 2025/02/05 | 3,910 | 3,920 | 3,885 | 3,900 | 88,986 |
| 2025/02/04 | 3,940 | 3,940 | 3,870 | 3,885 | 29,312 |
| 2025/02/03 | 3,865 | 3,900 | 3,850 | 3,870 | 344,234 |
| 2025/01/31 | 3,975 | 3,980 | 3,960 | 3,980 | 1,451 |
| 2025/01/30 | 3,935 | 3,970 | 3,935 | 3,960 | 1,535 |
| 2025/01/29 | 3,945 | 3,960 | 3,920 | 3,920 | 163,517 |
| 2025/01/28 | 3,925 | 3,950 | 3,900 | 3,920 | 68,158 |
| 2025/01/27 | 4,030 | 4,030 | 3,965 | 3,970 | 1,825 |
| 2025/01/24 | 4,005 | 4,040 | 3,995 | 4,010 | 1,639 |
| 2025/01/23 | 4,000 | 4,015 | 3,975 | 4,015 | 2,230 |
| 2025/01/22 | 3,950 | 3,980 | 3,945 | 3,980 | 17,290 |
| 2025/01/21 | 3,930 | 3,940 | 3,875 | 3,915 | 15,853 |
| 2025/01/20 | 3,890 | 3,915 | 3,885 | 3,900 | 8,018 |
| 2025/01/17 | 3,860 | 3,860 | 3,820 | 3,860 | 9,468 |
| 2025/01/16 | 3,885 | 3,905 | 3,855 | 3,875 | 4,989 |
| 2025/01/15 | 3,895 | 3,895 | 3,845 | 3,845 | 3,174 |
| 2025/01/14 | 3,915 | 3,920 | 3,845 | 3,870 | 40,613 |
| 2025/01/10 | 3,955 | 3,955 | 3,925 | 3,940 | 944 |
| 2025/01/09 | 4,005 | 4,005 | 3,950 | 3,975 | 1,379 |
| 2025/01/08 | 4,005 | 4,030 | 3,985 | 4,030 | 666 |
| 2025/01/07 | 3,990 | 4,045 | 3,980 | 4,000 | 1,797 |
| 2025/01/06 | 4,010 | 4,010 | 3,935 | 3,935 | 32,688 |
| 2024/12/30 | 4,050 | 4,050 | 4,005 | 4,015 | 4,638 |
| 2024/12/27 | 3,970 | 4,060 | 3,970 | 4,055 | 20,651 |
| 2024/12/26 | 3,920 | 3,975 | 3,920 | 3,955 | 4,312 |
| 2024/12/25 | 3,930 | 3,930 | 3,905 | 3,915 | 374 |
| 2024/12/24 | 3,940 | 3,940 | 3,910 | 3,925 | 98,493 |