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 |
|---|---|---|---|---|---|
| 2026/07/23 | 6,694 | 6,735 | 6,658 | 6,682 | 42,136 |
| 2026/07/22 | 6,767 | 6,794 | 6,632 | 6,650 | 35,694 |
| 2026/07/21 | 6,508 | 6,653 | 6,460 | 6,653 | 14,809 |
| 2026/07/17 | 6,604 | 6,608 | 6,306 | 6,500 | 51,883 |
| 2026/07/16 | 6,805 | 6,807 | 6,685 | 6,769 | 97,151 |
| 2026/07/15 | 6,857 | 6,917 | 6,819 | 6,917 | 38,241 |
| 2026/07/14 | 6,724 | 6,813 | 6,663 | 6,808 | 92,094 |
| 2026/07/13 | 6,874 | 6,943 | 6,702 | 6,760 | 32,542 |
| 2026/07/10 | 6,933 | 6,974 | 6,889 | 6,893 | 26,224 |
| 2026/07/09 | 6,853 | 6,880 | 6,787 | 6,810 | 66,115 |
| 2026/07/08 | 6,803 | 6,897 | 6,742 | 6,757 | 29,133 |
| 2026/07/07 | 7,055 | 7,055 | 6,843 | 6,881 | 12,121 |
| 2026/07/06 | 7,040 | 7,077 | 6,935 | 7,020 | 14,593 |
| 2026/07/03 | 6,881 | 7,020 | 6,805 | 7,020 | 53,556 |
| 2026/07/02 | 6,955 | 7,027 | 6,914 | 7,026 | 51,833 |
| 2026/07/01 | 7,151 | 7,239 | 7,057 | 7,075 | 33,382 |
| 2026/06/30 | 7,079 | 7,108 | 6,977 | 7,063 | 22,144 |
| 2026/06/29 | 7,008 | 7,008 | 6,845 | 6,979 | 41,473 |
| 2026/06/26 | 7,139 | 7,169 | 6,904 | 6,958 | 54,377 |
| 2026/06/25 | 7,133 | 7,299 | 7,106 | 7,296 | 42,687 |
| 2026/06/24 | 7,002 | 7,060 | 6,890 | 6,943 | 76,510 |
| 2026/06/23 | 7,295 | 7,312 | 7,030 | 7,035 | 50,860 |
| 2026/06/22 | 7,168 | 7,335 | 7,168 | 7,295 | 96,700 |
| 2026/06/19 | 7,248 | 7,248 | 7,110 | 7,156 | 32,999 |
| 2026/06/18 | 7,084 | 7,177 | 7,077 | 7,155 | 302,353 |
| 2026/06/17 | 6,915 | 7,050 | 6,915 | 7,034 | 13,972 |
| 2026/06/16 | 6,980 | 7,036 | 6,949 | 6,969 | 22,429 |
| 2026/06/15 | 6,894 | 7,005 | 6,891 | 6,985 | 16,995 |
| 2026/06/12 | 6,687 | 6,740 | 6,620 | 6,644 | 55,465 |
| 2026/06/11 | 6,306 | 6,473 | 6,270 | 6,468 | 29,988 |
| 2026/06/10 | 6,491 | 6,538 | 6,411 | 6,486 | 32,834 |
| 2026/06/09 | 6,543 | 6,580 | 6,430 | 6,571 | 43,071 |
| 2026/06/08 | 6,425 | 6,513 | 6,380 | 6,443 | 55,612 |
| 2026/06/05 | 6,740 | 6,740 | 6,623 | 6,704 | 9,743 |
| 2026/06/04 | 6,802 | 6,810 | 6,738 | 6,805 | 6,895 |
| 2026/06/03 | 6,802 | 6,914 | 6,780 | 6,885 | 36,058 |
| 2026/06/02 | 6,754 | 6,754 | 6,596 | 6,702 | 33,455 |
| 2026/06/01 | 6,672 | 6,756 | 6,668 | 6,731 | 15,296 |
| 2026/05/29 | 6,607 | 6,684 | 6,600 | 6,661 | 17,025 |
| 2026/05/28 | 6,500 | 6,550 | 6,425 | 6,528 | 29,206 |
| 2026/05/27 | 6,639 | 6,680 | 6,550 | 6,557 | 76,936 |
| 2026/05/26 | 6,570 | 6,572 | 6,500 | 6,539 | 13,799 |
| 2026/05/25 | 6,442 | 6,575 | 6,425 | 6,558 | 96,900 |
| 2026/05/22 | 6,268 | 6,375 | 6,268 | 6,360 | 20,841 |
| 2026/05/21 | 6,161 | 6,238 | 6,158 | 6,210 | 44,560 |
| 2026/05/20 | 6,076 | 6,076 | 5,965 | 6,035 | 25,183 |
| 2026/05/19 | 6,167 | 6,179 | 6,065 | 6,090 | 27,398 |
| 2026/05/18 | 6,196 | 6,212 | 6,074 | 6,131 | 16,654 |
| 2026/05/15 | 6,335 | 6,353 | 6,130 | 6,180 | 4,460 |
| 2026/05/14 | 6,403 | 6,414 | 6,306 | 6,306 | 13,371 |
| 2026/05/13 | 6,265 | 6,367 | 6,265 | 6,345 | 2,009 |
| 2026/05/12 | 6,318 | 6,351 | 6,260 | 6,290 | 7,672 |
| 2026/05/11 | 6,374 | 6,381 | 6,275 | 6,316 | 13,107 |
| 2026/05/08 | 6,274 | 6,311 | 6,250 | 6,311 | 11,398 |
| 2026/05/07 | 6,219 | 6,357 | 6,218 | 6,328 | 17,523 |
| 2026/05/01 | 6,011 | 6,011 | 5,970 | 6,009 | 3,381 |
| 2026/04/30 | 5,942 | 5,975 | 5,923 | 5,946 | 31,895 |
| 2026/04/28 | 6,073 | 6,073 | 6,011 | 6,060 | 3,145 |
| 2026/04/27 | 6,044 | 6,122 | 5,995 | 6,102 | 72,517 |
| 2026/04/24 | 5,981 | 6,006 | 5,960 | 5,982 | 10,874 |
| 2026/04/23 | 6,024 | 6,049 | 5,895 | 5,973 | 41,319 |
| 2026/04/22 | 5,938 | 6,002 | 5,932 | 5,973 | 31,368 |
| 2026/04/21 | 5,940 | 5,992 | 5,940 | 5,946 | 74,121 |
| 2026/04/20 | 5,924 | 5,945 | 5,901 | 5,901 | 3,547 |
| 2026/04/17 | 5,956 | 5,960 | 5,910 | 5,910 | 12,418 |
| 2026/04/16 | 5,882 | 6,000 | 5,882 | 5,986 | 35,826 |
| 2026/04/15 | 5,900 | 5,900 | 5,837 | 5,869 | 36,382 |
| 2026/04/14 | 5,780 | 5,827 | 5,769 | 5,822 | 10,860 |
| 2026/04/13 | 5,669 | 5,701 | 5,657 | 5,689 | 8,810 |
| 2026/04/10 | 5,686 | 5,731 | 5,683 | 5,709 | 21,057 |
| 2026/04/09 | 5,680 | 5,680 | 5,610 | 5,610 | 14,294 |
| 2026/04/08 | 5,690 | 5,710 | 5,630 | 5,705 | 16,100 |
| 2026/04/07 | 5,437 | 5,445 | 5,380 | 5,420 | 8,199 |
| 2026/04/06 | 5,399 | 5,468 | 5,395 | 5,395 | 10,274 |
| 2026/04/03 | 5,383 | 5,401 | 5,358 | 5,363 | 5,439 |
| 2026/03/27 | 5,340 | 5,391 | 5,277 | 5,372 | 25,922 |
| 2026/03/26 | 5,413 | 5,443 | 5,348 | 5,364 | 19,499 |
| 2026/03/25 | 5,378 | 5,429 | 5,372 | 5,399 | 15,569 |
| 2026/03/24 | 5,304 | 5,304 | 5,190 | 5,251 | 43,812 |
| 2026/03/23 | 5,158 | 5,192 | 5,099 | 5,185 | 37,074 |
| 2026/03/19 | 5,396 | 5,417 | 5,346 | 5,358 | 68,272 |
| 2026/03/18 | 5,453 | 5,549 | 5,453 | 5,540 | 20,590 |
| 2026/03/17 | 5,467 | 5,467 | 5,381 | 5,405 | 4,002 |
| 2026/03/16 | 5,400 | 5,423 | 5,340 | 5,401 | 44,320 |
| 2026/03/13 | 5,386 | 5,432 | 5,338 | 5,415 | 10,062 |
| 2026/03/12 | 5,467 | 5,500 | 5,410 | 5,474 | 17,134 |
| 2026/03/11 | 5,537 | 5,600 | 5,525 | 5,525 | 15,869 |
| 2026/03/10 | 5,440 | 5,499 | 5,382 | 5,433 | 10,786 |
| 2026/03/09 | 5,259 | 5,340 | 5,170 | 5,340 | 88,138 |
| 2026/03/06 | 5,519 | 5,598 | 5,480 | 5,588 | 14,970 |
| 2026/03/05 | 5,643 | 5,714 | 5,533 | 5,714 | 137,526 |
| 2026/03/04 | 5,551 | 5,598 | 5,394 | 5,453 | 102,620 |
| 2026/03/03 | 5,806 | 5,815 | 5,640 | 5,651 | 44,548 |
| 2026/03/02 | 5,800 | 5,866 | 5,760 | 5,835 | 77,322 |
| 2026/02/27 | 5,873 | 5,926 | 5,849 | 5,909 | 11,227 |
| 2026/02/26 | 5,957 | 5,966 | 5,896 | 5,906 | 35,011 |
| 2026/02/25 | 5,816 | 5,917 | 5,803 | 5,898 | 2,130 |
| 2026/02/24 | 5,703 | 5,777 | 5,695 | 5,777 | 13,415 |
| 2026/02/20 | 5,738 | 5,738 | 5,697 | 5,715 | 1,855 |
| 2026/02/19 | 5,780 | 5,795 | 5,772 | 5,773 | 13,818 |
| 2026/02/18 | 5,713 | 5,766 | 5,713 | 5,747 | 1,653 |
| 2026/02/17 | 5,717 | 5,717 | 5,641 | 5,687 | 1,155 |
| 2026/02/16 | 5,775 | 5,775 | 5,705 | 5,724 | 3,758 |
| 2026/02/13 | 5,717 | 5,760 | 5,693 | 5,723 | 20,589 |
| 2026/02/12 | 5,817 | 5,830 | 5,787 | 5,790 | 8,356 |
| 2026/02/10 | 5,728 | 5,825 | 5,728 | 5,801 | 15,744 |
| 2026/02/09 | 5,760 | 5,761 | 5,663 | 5,668 | 60,730 |
| 2026/02/06 | 5,363 | 5,453 | 5,325 | 5,441 | 14,846 |
| 2026/02/05 | 5,458 | 5,473 | 5,395 | 5,417 | 14,386 |
| 2026/02/04 | 5,441 | 5,473 | 5,427 | 5,466 | 41,280 |
| 2026/02/03 | 5,420 | 5,506 | 5,410 | 5,498 | 55,204 |
| 2026/02/02 | 5,391 | 5,450 | 5,295 | 5,309 | 50,579 |
| 2026/01/30 | 5,361 | 5,382 | 5,322 | 5,346 | 11,310 |
| 2026/01/29 | 5,426 | 5,426 | 5,337 | 5,368 | 5,240 |
| 2026/01/28 | 5,326 | 5,370 | 5,308 | 5,357 | 67,540 |
| 2026/01/27 | 5,321 | 5,360 | 5,290 | 5,360 | 54,134 |
| 2026/01/26 | 5,305 | 5,335 | 5,292 | 5,310 | 135,915 |
| 2026/01/23 | 5,425 | 5,426 | 5,390 | 5,405 | 1,584 |
| 2026/01/22 | 5,394 | 5,418 | 5,354 | 5,396 | 46,620 |
| 2026/01/21 | 5,250 | 5,320 | 5,224 | 5,320 | 20,466 |
| 2026/01/20 | 5,372 | 5,372 | 5,312 | 5,331 | 11,007 |
| 2026/01/19 | 5,365 | 5,385 | 5,335 | 5,385 | 23,279 |
| 2026/01/16 | 5,460 | 5,460 | 5,399 | 5,430 | 45,220 |
| 2026/01/15 | 5,428 | 5,462 | 5,398 | 5,462 | 34,161 |
| 2026/01/14 | 5,426 | 5,474 | 5,420 | 5,467 | 18,449 |
| 2026/01/13 | 5,414 | 5,415 | 5,372 | 5,390 | 14,996 |
| 2026/01/09 | 5,199 | 5,220 | 5,158 | 5,209 | 15,474 |
| 2026/01/08 | 5,200 | 5,205 | 5,130 | 5,198 | 25,785 |
| 2026/01/07 | 5,251 | 5,268 | 5,214 | 5,231 | 8,751 |
| 2026/01/06 | 5,250 | 5,283 | 5,233 | 5,274 | 15,584 |
| 2026/01/05 | 5,146 | 5,233 | 5,146 | 5,213 | 177,529 |
| 2025/12/30 | 5,054 | 5,080 | 5,048 | 5,078 | 32,674 |
| 2025/12/29 | 5,107 | 5,107 | 5,069 | 5,074 | 13,654 |
| 2025/12/26 | 5,070 | 5,118 | 5,070 | 5,087 | 2,816 |
| 2025/12/25 | 5,074 | 5,074 | 5,053 | 5,060 | 139 |
| 2025/12/24 | 5,072 | 5,088 | 5,053 | 5,053 | 20,586 |
| 2025/12/23 | 5,065 | 5,077 | 5,047 | 5,047 | 116,773 |
| 2025/12/22 | 5,066 | 5,081 | 5,049 | 5,061 | 8,352 |
| 2025/12/19 | 4,967 | 5,008 | 4,950 | 4,980 | 13,130 |
| 2025/12/18 | 4,896 | 4,936 | 4,887 | 4,921 | 16,955 |
| 2025/12/17 | 4,974 | 4,986 | 4,932 | 4,986 | 2,400 |
| 2025/12/16 | 5,028 | 5,030 | 4,963 | 5,030 | 32,377 |
| 2025/12/15 | 5,030 | 5,057 | 5,023 | 5,042 | 49,469 |
| 2025/12/12 | 5,082 | 5,136 | 5,074 | 5,113 | 10,716 |
| 2025/12/11 | 5,098 | 5,100 | 5,020 | 5,036 | 55,768 |
| 2025/12/10 | 5,109 | 5,132 | 5,059 | 5,087 | 3,755 |
| 2025/12/09 | 5,094 | 5,100 | 5,069 | 5,099 | 66,226 |
| 2025/12/08 | 5,099 | 5,099 | 5,045 | 5,071 | 197,125 |
| 2025/12/05 | 5,070 | 5,081 | 5,048 | 5,070 | 1,391 |
| 2025/12/04 | 5,011 | 5,122 | 5,011 | 5,119 | 14,703 |
| 2025/12/03 | 4,981 | 5,038 | 4,981 | 5,015 | 3,781 |
| 2025/12/02 | 4,981 | 4,984 | 4,951 | 4,963 | 2,959 |
| 2025/12/01 | 5,050 | 5,054 | 4,944 | 4,962 | 20,503 |
| 2025/11/28 | 5,049 | 5,051 | 5,029 | 5,048 | 1,189 |
| 2025/11/27 | 5,025 | 5,055 | 5,024 | 5,043 | 967 |
| 2025/11/26 | 4,929 | 4,998 | 4,920 | 4,979 | 11,322 |
| 2025/11/25 | 4,968 | 4,973 | 4,878 | 4,926 | 2,956 |
| 2025/11/21 | 4,882 | 4,931 | 4,865 | 4,931 | 23,082 |
| 2025/11/20 | 5,057 | 5,080 | 4,990 | 4,990 | 7,001 |
| 2025/11/19 | 4,902 | 4,929 | 4,849 | 4,920 | 5,353 |
| 2025/11/18 | 5,000 | 5,018 | 4,890 | 4,966 | 34,831 |
| 2025/11/17 | 5,045 | 5,061 | 5,012 | 5,060 | 10,080 |
| 2025/11/14 | 5,041 | 5,094 | 5,033 | 5,080 | 2,027 |
| 2025/11/13 | 5,127 | 5,159 | 5,122 | 5,141 | 2,297 |
| 2025/11/12 | 5,111 | 5,129 | 5,087 | 5,126 | 8,167 |
| 2025/11/11 | 5,163 | 5,175 | 5,085 | 5,111 | 22,454 |
| 2025/11/10 | 5,110 | 5,121 | 5,075 | 5,121 | 1,913 |
| 2025/11/07 | 5,039 | 5,065 | 4,990 | 5,054 | 5,394 |
| 2025/11/06 | 5,142 | 5,150 | 5,088 | 5,094 | 11,070 |
| 2025/11/05 | 5,081 | 5,086 | 4,935 | 5,077 | 65,356 |
| 2025/11/04 | 5,270 | 5,289 | 5,190 | 5,192 | 12,355 |
| 2025/10/31 | 5,255 | 5,265 | 5,198 | 5,258 | 7,441 |
| 2025/10/30 | 5,157 | 5,355 | 5,125 | 5,355 | 49,371 |
| 2025/10/29 | 5,095 | 5,171 | 5,094 | 5,163 | 36,967 |
| 2025/10/28 | 5,061 | 5,068 | 5,035 | 5,045 | 2,051 |
| 2025/10/27 | 5,024 | 5,081 | 5,020 | 5,073 | 9,499 |
| 2025/10/24 | 4,933 | 4,964 | 4,923 | 4,955 | 1,531 |
| 2025/10/23 | 4,878 | 4,898 | 4,865 | 4,890 | 3,555 |
| 2025/10/22 | 4,949 | 4,970 | 4,886 | 4,970 | 27,093 |
| 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 |