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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |
| 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 |