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 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
2026/09/04 6,498 6,557 6,468 6,546 30,139
2026/09/03 6,502 6,502 6,415 6,500 42,085
2026/09/02 6,523 6,523 6,458 6,499 104,191
2026/09/01 6,622 6,692 6,598 6,665 12,831
2026/08/31 6,515 6,670 6,500 6,670 79,896
2026/08/28 6,661 6,720 6,650 6,682 8,880
2026/08/27 6,732 6,743 6,613 6,658 24,256
2026/08/26 6,601 6,676 6,574 6,672 30,532
2026/08/25 6,552 6,627 6,496 6,627 43,625
2026/08/24 6,658 6,658 6,583 6,610 4,573
2026/08/21 6,560 6,650 6,557 6,650 4,546
2026/08/20 6,644 6,666 6,607 6,644 13,022
2026/08/19 6,628 6,656 6,550 6,587 44,886
2026/08/18 6,923 6,945 6,775 6,850 98,300
2026/08/17 6,923 6,956 6,890 6,949 38,451
2026/08/14 6,958 6,996 6,886 6,920 13,395
2026/08/13 6,869 6,917 6,858 6,871 13,460
2026/08/12 6,750 6,795 6,717 6,795 10,337
2026/08/10 6,646 6,735 6,640 6,730 23,474
2026/08/07 6,611 6,622 6,502 6,610 5,042
2026/08/06 6,589 6,618 6,530 6,616 8,869
2026/08/05 6,589 6,662 6,585 6,656 44,412
2026/08/04 6,457 6,457 6,323 6,442 41,905
2026/08/03 6,407 6,420 6,303 6,420 113,489
2026/07/31 6,461 6,579 6,429 6,489 31,396
2026/07/30 6,186 6,326 6,165 6,265 20,408
2026/07/29 6,288 6,351 6,080 6,198 119,442
2026/07/28 6,379 6,381 6,227 6,298 85,774
2026/07/27 6,556 6,563 6,448 6,539 48,457
2026/07/24 6,582 6,600 6,456 6,500 38,152
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

このページの先頭へ