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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/12/23 | 3,925 | 3,935 | 3,895 | 3,935 | 2,230 |
| 2024/12/20 | 3,905 | 3,915 | 3,880 | 3,880 | 2,000 |
| 2024/12/19 | 3,855 | 3,920 | 3,850 | 3,920 | 276,127 |
| 2024/12/18 | 3,940 | 3,950 | 3,925 | 3,950 | 2,754 |
| 2024/12/17 | 3,965 | 3,990 | 3,950 | 3,955 | 85,674 |
| 2024/12/16 | 3,960 | 3,975 | 3,950 | 3,975 | 1,373 |
| 2024/12/13 | 3,970 | 4,005 | 3,940 | 3,955 | 2,460 |
| 2024/12/12 | 4,000 | 4,020 | 3,995 | 4,010 | 10,645 |
| 2024/12/11 | 3,950 | 3,950 | 3,925 | 3,950 | 9,493 |
| 2024/12/10 | 3,950 | 3,965 | 3,930 | 3,940 | 64,443 |
| 2024/12/09 | 3,945 | 3,945 | 3,910 | 3,930 | 97,140 |
| 2024/12/06 | 3,965 | 3,965 | 3,910 | 3,920 | 1,388 |
| 2024/12/05 | 3,975 | 3,980 | 3,940 | 3,940 | 4,069 |
| 2024/12/04 | 3,945 | 3,950 | 3,920 | 3,935 | 2,401 |
| 2024/12/03 | 3,890 | 3,955 | 3,890 | 3,925 | 79,728 |
| 2024/12/02 | 3,835 | 3,870 | 3,810 | 3,855 | 3,756 |
| 2024/11/29 | 3,845 | 3,845 | 3,815 | 3,835 | 838 |
| 2024/11/28 | 3,805 | 3,860 | 3,795 | 3,850 | 2,656 |
| 2024/11/27 | 3,835 | 3,845 | 3,815 | 3,815 | 3,511 |
| 2024/11/26 | 3,875 | 3,875 | 3,815 | 3,855 | 84,570 |
| 2024/11/25 | 3,890 | 3,920 | 3,880 | 3,895 | 3,591 |
| 2024/11/22 | 3,825 | 3,855 | 3,825 | 3,850 | 4,224 |
| 2024/11/21 | 3,850 | 3,850 | 3,810 | 3,815 | 2,797 |
| 2024/11/20 | 3,860 | 3,865 | 3,830 | 3,865 | 23,212 |
| 2024/11/19 | 3,845 | 3,870 | 3,840 | 3,850 | 2,929 |
| 2024/11/18 | 3,835 | 3,865 | 3,830 | 3,845 | 3,580 |
| 2024/11/15 | 3,890 | 3,925 | 3,885 | 3,885 | 2,103 |
| 2024/11/14 | 3,905 | 3,920 | 3,870 | 3,900 | 2,178 |
| 2024/11/13 | 3,950 | 3,950 | 3,875 | 3,915 | 3,364 |
| 2024/11/12 | 3,980 | 3,995 | 3,925 | 3,950 | 4,246 |
| 2024/11/11 | 3,945 | 3,970 | 3,945 | 3,945 | 5,762 |
| 2024/11/08 | 3,985 | 4,000 | 3,940 | 3,940 | 6,044 |
| 2024/11/07 | 4,000 | 4,000 | 3,915 | 3,920 | 6,291 |
| 2024/11/06 | 3,880 | 3,985 | 3,880 | 3,950 | 4,175 |
| 2024/11/05 | 3,855 | 3,910 | 3,825 | 3,910 | 4,474 |
| 2024/11/01 | 3,830 | 3,850 | 3,810 | 3,820 | 5,976 |
| 2024/10/31 | 3,925 | 3,935 | 3,895 | 3,925 | 10,183 |
| 2024/10/30 | 3,920 | 3,955 | 3,920 | 3,935 | 4,615 |
| 2024/10/29 | 3,870 | 3,905 | 3,860 | 3,900 | 3,126 |
| 2024/10/28 | 3,800 | 3,885 | 3,785 | 3,880 | 1,845 |
| 2024/10/25 | 3,815 | 3,820 | 3,785 | 3,805 | 2,660 |
| 2024/10/24 | 3,795 | 3,840 | 3,785 | 3,825 | 1,139 |
| 2024/10/23 | 3,855 | 3,860 | 3,805 | 3,815 | 1,325 |
| 2024/10/22 | 3,910 | 3,910 | 3,825 | 3,855 | 5,760 |
| 2024/10/21 | 3,915 | 3,925 | 3,890 | 3,915 | 3,913 |
| 2024/10/18 | 3,910 | 3,930 | 3,905 | 3,915 | 3,506 |
| 2024/10/17 | 3,945 | 3,945 | 3,905 | 3,915 | 2,601 |
| 2024/10/16 | 3,905 | 3,945 | 3,900 | 3,935 | 11,911 |
| 2024/10/15 | 4,015 | 4,040 | 4,005 | 4,015 | 2,238 |
| 2024/10/11 | 3,960 | 3,980 | 3,955 | 3,960 | 4,562 |
| 2024/10/10 | 3,980 | 3,980 | 3,945 | 3,950 | 2,245 |
| 2024/10/09 | 3,955 | 3,960 | 3,930 | 3,945 | 4,576 |
| 2024/10/08 | 3,930 | 3,955 | 3,915 | 3,935 | 8,471 |
| 2024/10/07 | 3,995 | 3,995 | 3,965 | 3,985 | 15,404 |
| 2024/10/04 | 3,885 | 3,910 | 3,885 | 3,890 | 904 |
| 2024/10/03 | 3,935 | 3,935 | 3,885 | 3,890 | 7,160 |
| 2024/10/02 | 3,835 | 3,860 | 3,805 | 3,820 | 4,552 |
| 2024/10/01 | 3,860 | 3,910 | 3,860 | 3,905 | 2,684 |
| 2024/09/30 | 3,825 | 3,880 | 3,815 | 3,830 | 10,593 |
| 2024/09/27 | 3,920 | 4,015 | 3,915 | 4,015 | 15,209 |
| 2024/09/26 | 3,855 | 3,900 | 3,850 | 3,890 | 21,130 |
| 2024/09/25 | 3,810 | 3,825 | 3,805 | 3,805 | 332 |
| 2024/09/24 | 3,835 | 3,855 | 3,805 | 3,820 | 4,779 |
| 2024/09/20 | 3,795 | 3,810 | 3,785 | 3,785 | 12,265 |
| 2024/09/19 | 3,735 | 3,755 | 3,715 | 3,735 | 2,155 |
| 2024/09/18 | 3,670 | 3,680 | 3,625 | 3,645 | 424 |
| 2024/09/17 | 3,665 | 3,675 | 3,595 | 3,640 | 2,727 |
| 2024/09/13 | 3,735 | 3,735 | 3,660 | 3,675 | 4,180 |
| 2024/09/12 | 3,670 | 3,700 | 3,655 | 3,700 | 1,594 |
| 2024/09/11 | 3,610 | 3,620 | 3,540 | 3,580 | 6,388 |
| 2024/09/10 | 3,640 | 3,665 | 3,620 | 3,635 | 5,076 |
| 2024/09/09 | 3,550 | 3,635 | 3,540 | 3,635 | 21,717 |
| 2024/09/06 | 3,700 | 3,705 | 3,640 | 3,650 | 3,161 |
| 2024/09/05 | 3,655 | 3,720 | 3,650 | 3,670 | 2,780 |
| 2024/09/04 | 3,755 | 3,770 | 3,705 | 3,720 | 17,439 |
| 2024/09/03 | 3,885 | 3,910 | 3,875 | 3,890 | 855 |
| 2024/09/02 | 3,920 | 3,925 | 3,865 | 3,885 | 6,471 |
| 2024/08/30 | 3,860 | 3,880 | 3,845 | 3,875 | 2,911 |
| 2024/08/29 | 3,815 | 3,855 | 3,805 | 3,850 | 1,168 |
| 2024/08/28 | 3,840 | 3,850 | 3,825 | 3,845 | 1,854 |
| 2024/08/27 | 3,820 | 3,850 | 3,805 | 3,850 | 1,895 |
| 2024/08/26 | 3,825 | 3,830 | 3,795 | 3,810 | 6,272 |
| 2024/08/23 | 3,830 | 3,855 | 3,815 | 3,855 | 13,555 |
| 2024/08/22 | 3,815 | 3,850 | 3,805 | 3,830 | 307,701 |
| 2024/08/21 | 3,775 | 3,815 | 3,770 | 3,805 | 2,286 |
| 2024/08/20 | 3,805 | 3,835 | 3,785 | 3,820 | 6,842 |
| 2024/08/19 | 3,790 | 3,825 | 3,740 | 3,740 | 3,243 |