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
2021/12/30 2,886 2,896 2,867 2,887 31,732
2021/12/29 2,905 2,914 2,879 2,892 2,636
2021/12/28 2,898 2,909 2,890 2,908 11,767
2021/12/27 2,882 2,882 2,870 2,872 2,343
2021/12/24 2,886 2,887 2,880 2,880 7,066
2021/12/23 2,873 2,881 2,866 2,881 52,545
2021/12/22 2,867 2,869 2,852 2,858 22,334
2021/12/21 2,840 2,854 2,832 2,851 9,849
2021/12/20 2,832 2,842 2,792 2,796 17,887
2021/12/17 2,883 2,890 2,854 2,855 83,879
2021/12/16 2,899 2,911 2,888 2,911 60,144
2021/12/15 2,850 2,856 2,846 2,849 43,463
2021/12/14 2,860 2,957 2,842 2,957 15,151
2021/12/13 2,875 2,882 2,867 2,876 30,813
2021/12/10 2,858 2,868 2,844 2,844 11,917
2021/12/09 2,889 2,893 2,880 2,880 2,903
2021/12/08 2,892 2,912 2,866 2,890 12,413
2021/12/07 2,822 2,864 2,800 2,864 64,773
2021/12/06 2,804 2,804 2,774 2,796 148,847
2021/12/03 2,789 2,805 2,762 2,805 33,330
2021/12/02 2,786 2,790 2,765 2,780 75,125
2021/12/01 2,790 2,813 2,765 2,795 19,637
2021/11/30 2,870 2,875 2,786 2,786 36,992
2021/11/29 2,834 2,880 2,822 2,831 25,496
2021/11/26 2,939 2,939 2,864 2,880 3,077
2021/11/25 2,946 2,960 2,946 2,956 246
2021/11/24 2,968 2,977 2,925 2,934 933
2021/11/22 2,967 2,984 2,959 2,982 1,220
2021/11/19 2,974 2,981 2,972 2,981 758
2021/11/18 2,964 2,973 2,946 2,964 11,604
2021/11/17 2,994 2,994 2,967 2,972 315
2021/11/16 2,981 3,000 2,975 2,983 709
2021/11/15 2,984 2,988 2,976 2,981 13,553
2021/11/12 2,950 2,969 2,946 2,968 726
2021/11/11 2,908 2,937 2,906 2,931 247
2021/11/10 2,924 2,928 2,913 2,914 170
2021/11/09 2,968 2,984 2,928 2,932 46,442
2021/11/08 2,979 2,979 2,955 2,957 173
2021/11/05 2,984 2,984 2,956 2,963 15,477
2021/11/04 2,996 2,996 2,977 2,982 666
2021/11/02 2,956 2,961 2,949 2,955 1,649
2021/11/01 2,948 2,970 2,945 2,968 25,086
2021/10/29 2,887 2,902 2,853 2,894 38,880
2021/10/28 2,884 2,892 2,873 2,885 12,144
2021/10/27 2,909 2,915 2,891 2,912 2,149
2021/10/26 2,901 2,919 2,896 2,915 7,853
2021/10/25 2,852 2,868 2,852 2,865 228
2021/10/22 2,865 2,900 2,860 2,882 25,783
2021/10/21 2,916 2,923 2,873 2,876 13,962
2021/10/20 2,946 2,952 2,927 2,931 33,176
2021/10/19 2,912 2,930 2,912 2,927 13,607
2021/10/18 2,913 2,913 2,898 2,907 22,161
2021/10/15 2,890 2,909 2,878 2,909 18,624
2021/10/14 2,831 2,860 2,828 2,860 2,901
2021/10/13 2,809 2,840 2,804 2,819 54,637
2021/10/12 2,848 2,848 2,820 2,826 49,163
2021/10/11 2,803 2,859 2,795 2,852 224,310
2021/10/08 2,821 2,833 2,808 2,808 12,624
2021/10/07 2,776 2,804 2,767 2,771 74,774
2021/10/06 2,826 2,838 2,749 2,777 62,324
2021/10/05 2,815 2,818 2,767 2,801 23,855
2021/10/04 2,931 2,931 2,856 2,865 16,923
2021/10/01 2,953 2,956 2,890 2,950 8,774
2021/09/30 2,983 2,983 2,955 2,973 3,259
2021/09/29 2,980 2,986 2,958 2,979 67,096
2021/09/28 3,025 3,025 3,005 3,020 367,980
2021/09/27 3,035 3,040 3,025 3,030 319,763
2021/09/24 3,030 3,030 3,015 3,030 77,680
2021/09/22 2,984 2,984 2,967 2,974 4,861
2021/09/21 2,990 3,010 2,987 2,987 246,786
2021/09/17 3,050 3,060 3,040 3,055 191,769
2021/09/16 3,065 3,065 3,030 3,035 253,837
2021/09/15 3,055 3,065 3,035 3,060 145,559
2021/09/14 3,065 3,080 3,055 3,070 11,850
2021/09/13 3,035 3,045 3,030 3,045 1,227
2021/09/10 3,005 3,040 3,005 3,040 908
2021/09/09 2,997 3,015 2,996 3,005 641
2021/09/08 2,989 3,025 2,986 3,020 1,813
2021/09/07 2,993 3,010 2,990 2,995 1,103
2021/09/06 2,961 2,974 2,953 2,971 4,937
2021/09/03 2,863 2,919 2,863 2,917 3,707
2021/09/02 2,853 2,858 2,848 2,857 1,135
2021/09/01 2,829 2,849 2,829 2,848 648
2021/08/31 2,772 2,819 2,770 2,819 657
2021/08/30 2,791 2,795 2,771 2,783 574
2021/08/27 2,761 2,769 2,751 2,764 35
2021/08/26 2,784 2,784 2,773 2,777 214
2021/08/25 2,784 2,789 2,770 2,777 428
2021/08/24 2,766 2,783 2,766 2,777 3,170
2021/08/23 2,725 2,756 2,723 2,754 677
2021/08/20 2,725 2,732 2,699 2,706 5,795
2021/08/19 2,742 2,751 2,730 2,730 3,644
2021/08/18 2,743 2,769 2,739 2,763 140
2021/08/17 2,772 2,775 2,746 2,746 176
2021/08/16 2,785 2,785 2,746 2,752 1,079
2021/08/13 2,809 2,809 2,799 2,803 205
2021/08/12 2,823 2,829 2,805 2,805 3,985
2021/08/11 2,810 2,810 2,801 2,809 253
2021/08/10 2,793 2,813 2,786 2,790 289
2021/08/06 2,778 2,791 2,778 2,784 5,835
2021/08/05 2,757 2,777 2,757 2,774 98
2021/08/04 2,764 2,765 2,754 2,763 57
2021/08/03 2,760 2,773 2,755 2,766 148
2021/08/02 2,757 2,786 2,757 2,783 483
2021/07/30 2,766 2,766 2,731 2,731 2,123
2021/07/29 2,782 2,785 2,771 2,781 355
2021/07/28 2,767 2,778 2,751 2,763 611
2021/07/27 2,796 2,805 2,796 2,800 247
2021/07/26 2,810 2,810 2,790 2,790 432
2021/07/21 2,783 2,785 2,749 2,754 434
2021/07/20 2,742 2,759 2,734 2,744 867
2021/07/19 2,768 2,782 2,753 2,770 3,060
2021/07/16 2,802 2,822 2,789 2,805 220
2021/07/15 2,858 2,858 2,829 2,829 5,482
2021/07/14 2,855 2,869 2,853 2,866 157
2021/03/22 2,937 2,939 2,915 2,923 5,016
2021/03/19 2,995 3,010 2,969 2,982 7,584
2021/03/18 3,020 3,050 3,015 3,020 1,021
2021/03/17 2,988 3,000 2,986 2,992 4,846
2021/03/16 2,982 3,005 2,981 2,996 9,578
2021/03/15 2,987 2,991 2,973 2,976 1,741
2021/03/12 2,942 2,976 2,933 2,971 391
2021/03/11 2,905 2,924 2,905 2,924 157
2021/03/10 2,919 2,924 2,901 2,906 3,075
2021/03/09 2,877 2,907 2,865 2,907 3,728
2021/03/08 2,935 2,935 2,868 2,877 642
2021/03/05 2,880 2,892 2,837 2,892 1,630
2021/03/04 2,922 2,924 2,876 2,897 1,725
2021/03/03 2,959 2,959 2,940 2,959 917
2021/03/02 2,997 3,005 2,940 2,947 761
2021/03/01 2,960 2,971 2,955 2,971 1,558
2021/02/26 2,966 2,966 2,906 2,906 818
2021/02/25 3,025 3,025 3,015 3,020 271
2021/02/24 3,005 3,010 2,973 2,973 301
2021/02/22 3,035 3,055 3,010 3,020 675
2021/02/19 3,000 3,010 2,990 3,005 1,468
2021/02/18 3,040 3,055 3,020 3,025 182
2021/02/17 3,030 3,040 3,025 3,030 751
2021/02/16 3,025 3,070 3,025 3,045 1,881
2021/02/15 2,972 3,010 2,972 3,005 716
2021/02/12 2,967 2,967 2,945 2,952 1,415
2021/02/10 2,943 2,957 2,940 2,951 440
2021/02/09 2,958 2,958 2,944 2,955 1,432
2021/02/08 2,887 2,943 2,887 2,938 1,013
2021/02/05 2,870 2,876 2,859 2,876 191
2021/02/04 2,860 2,860 2,836 2,840 121
2021/02/03 2,851 2,869 2,851 2,867 279
2021/02/02 2,832 2,840 2,815 2,838 16,422
2021/02/01 2,768 2,809 2,768 2,808 228
2021/01/29 2,832 2,835 2,769 2,769 944
2021/01/28 2,801 2,860 2,800 2,818 23,230
2021/01/27 2,873 2,875 2,863 2,863 117
2021/01/26 2,872 2,872 2,856 2,859 1,124
2021/01/25 2,875 2,881 2,860 2,881 532
2021/01/22 2,863 2,869 2,861 2,869 17,105
2021/01/21 2,877 2,884 2,876 2,880 209
2021/01/20 2,886 2,886 2,846 2,846 2,047
2021/01/19 2,842 2,863 2,842 2,861 193
2021/01/18 2,823 2,831 2,815 2,827 17,289
2021/01/15 2,892 2,892 2,850 2,850 5,217
2021/01/14 2,848 2,901 2,845 2,862 2,743
2021/01/13 2,821 2,851 2,821 2,849 896
2021/01/12 2,810 2,832 2,805 2,822 842
2021/01/08 2,774 2,807 2,773 2,807 2,071
2021/01/07 2,738 2,757 2,738 2,745 20,907
2021/01/06 2,714 2,718 2,705 2,707 449
2021/01/05 2,717 2,729 2,711 2,715 18,125
2021/01/04 2,765 2,765 2,709 2,726 9,394

このページの先頭へ