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
2022/12/30 2,637 2,644 2,621 2,621 2,826
2022/12/29 2,622 2,624 2,610 2,620 48,478
2022/12/28 2,641 2,644 2,629 2,641 10,157
2022/12/27 2,666 2,672 2,656 2,656 1,272
2022/12/26 2,641 2,651 2,641 2,649 2,453
2022/12/23 2,631 2,639 2,621 2,632 6,570
2022/12/22 2,672 2,672 2,651 2,660 26,397
2022/12/21 2,666 2,672 2,637 2,649 8,146
2022/12/20 2,738 2,744 2,652 2,669 5,705
2022/12/19 2,739 2,743 2,727 2,735 9,497
2022/12/16 2,778 2,781 2,761 2,764 20,027
2022/12/15 2,812 2,826 2,811 2,814 2,221
2022/12/14 2,813 2,830 2,812 2,826 38,291
2022/12/13 2,818 2,820 2,803 2,806 18,601
2022/12/12 2,785 2,797 2,783 2,796 193
2022/12/09 2,779 2,806 2,778 2,803 1,393
2022/12/08 2,775 2,775 2,753 2,766 4,589
2022/12/07 2,779 2,787 2,777 2,780 16,052
2022/12/06 2,782 2,804 2,782 2,799 49
2022/12/05 2,791 2,795 2,780 2,792 587
2022/12/02 2,814 2,814 2,778 2,787 12,292
2022/12/01 2,856 2,858 2,835 2,836 20,780
2022/11/30 2,803 2,807 2,791 2,806 9,137
2022/11/29 2,810 2,816 2,802 2,814 1,729
2022/11/28 2,836 2,836 2,815 2,824 616
2022/11/25 2,850 2,850 2,838 2,841 220
2022/11/24 2,850 2,860 2,850 2,850 22,873
2022/11/22 2,814 2,830 2,814 2,824 208
2022/11/21 2,808 2,811 2,799 2,804 704
2022/11/18 2,810 2,816 2,800 2,802 393
2022/11/17 2,803 2,812 2,803 2,806 124
2022/11/16 2,811 2,817 2,786 2,817 406
2022/11/15 2,803 2,814 2,801 2,809 137
2022/11/14 2,829 2,833 2,807 2,807 644
2022/11/11 2,827 2,843 2,821 2,836 12,260
2022/11/10 2,755 2,758 2,747 2,755 3,405
2022/11/09 2,803 2,803 2,781 2,782 3,449
2022/11/08 2,780 2,805 2,780 2,797 3,521
2022/11/07 2,750 2,769 2,746 2,762 3,710
2022/11/04 2,737 2,743 2,713 2,730 5,945
2022/11/02 2,769 2,779 2,769 2,777 1,229
2022/11/01 2,772 2,778 2,764 2,777 22,665
2022/10/31 2,759 2,770 2,753 2,768 4,278
2022/10/28 2,715 2,737 2,709 2,723 7,165
2022/10/27 2,753 2,755 2,744 2,745 1,298
2022/10/26 2,752 2,769 2,751 2,753 1,810
2022/10/25 2,727 2,744 2,720 2,735 864
2022/10/24 2,737 2,742 2,709 2,709 2,835
2022/10/21 2,705 2,709 2,699 2,700 395
2022/10/20 2,709 2,719 2,699 2,713 10,336
2022/10/19 2,734 2,748 2,733 2,738 2,794
2022/10/18 2,733 2,736 2,703 2,729 1,907
2022/10/17 2,687 2,694 2,678 2,689 3,382
2022/10/14 2,693 2,729 2,690 2,722 7,035
2022/10/13 2,653 2,653 2,635 2,636 5,932
2022/10/12 2,650 2,658 2,642 2,650 16,293
2022/10/11 2,678 2,680 2,649 2,656 111,267
2022/10/07 2,705 2,731 2,705 2,720 12,210
2022/10/06 2,726 2,749 2,726 2,744 5,857
2022/10/05 2,749 2,750 2,735 2,742 50,868
2022/10/04 2,702 2,731 2,697 2,731 24,635
2022/10/03 2,606 2,653 2,593 2,652 29,209
2022/09/30 2,654 2,656 2,611 2,620 36,193
2022/09/29 2,674 2,680 2,657 2,679 54,915
2022/09/28 2,659 2,662 2,605 2,624 61,182
2022/09/27 2,669 2,675 2,662 2,670 31,298
2022/09/26 2,684 2,684 2,651 2,654 8,084
2022/09/22 2,719 2,729 2,705 2,728 5,980
2022/09/21 2,756 2,756 2,739 2,741 4,020
2022/09/20 2,795 2,800 2,772 2,779 1,368
2022/09/16 2,774 2,774 2,762 2,768 10,084
2022/09/15 2,798 2,805 2,792 2,797 31,580
2022/09/14 2,789 2,812 2,786 2,794 22,959
2022/09/13 2,868 2,873 2,864 2,870 2,439
2022/09/12 2,860 2,870 2,854 2,862 24,091
2022/09/09 2,828 2,838 2,818 2,833 5,956
2022/09/08 2,780 2,816 2,780 2,816 16,317
2022/09/07 2,763 2,764 2,736 2,753 58,720
2022/09/06 2,776 2,791 2,767 2,772 19,303
2022/09/05 2,769 2,776 2,761 2,772 50,700
2022/09/02 2,789 2,789 2,769 2,776 128,372
2022/09/01 2,791 2,793 2,769 2,778 8,439
2022/08/31 2,800 2,822 2,799 2,819 47,733
2022/08/30 2,815 2,832 2,805 2,829 3,095
2022/08/29 2,798 2,805 2,786 2,796 154,650
2022/08/26 2,875 2,889 2,871 2,871 30,362
2022/08/25 2,850 2,862 2,845 2,858 3,378
2022/08/24 2,856 2,857 2,836 2,841 2,021
2022/08/23 2,866 2,866 2,848 2,853 11,895
2022/08/22 2,870 2,889 2,864 2,885 4,663
2022/08/19 2,917 2,919 2,900 2,901 3,252
2022/08/18 2,903 2,909 2,894 2,903 29,948
2022/08/17 2,904 2,929 2,904 2,929 10,421
2022/08/16 2,895 2,900 2,883 2,896 113,644
2022/08/15 2,876 2,897 2,876 2,894 2,498
2022/08/12 2,829 2,860 2,829 2,860 57,210
2022/08/10 2,797 2,797 2,783 2,790 2,526
2022/08/09 2,823 2,828 2,805 2,809 3,840
2022/08/08 2,816 2,836 2,816 2,833 4,952
2022/08/05 2,796 2,826 2,795 2,825 1,637
2022/08/04 2,804 2,808 2,795 2,800 18,037
2022/08/03 2,779 2,790 2,772 2,781 1,119
2022/08/02 2,792 2,793 2,762 2,768 2,274
2022/08/01 2,788 2,806 2,785 2,806 6,995
2022/07/29 2,801 2,808 2,782 2,786 8,388
2022/07/28 2,807 2,809 2,773 2,788 4,590
2022/07/27 2,765 2,785 2,760 2,780 12,875
2022/07/26 2,775 2,776 2,762 2,771 1,687
2022/07/25 2,777 2,793 2,772 2,778 3,311
2022/07/22 2,787 2,802 2,781 2,797 4,855
2022/07/21 2,766 2,787 2,766 2,787 6,837
2022/07/20 2,747 2,775 2,745 2,774 30,745
2022/07/19 2,706 2,711 2,688 2,704 12,506
2022/07/15 2,685 2,693 2,665 2,687 1,467
2022/07/14 2,643 2,678 2,641 2,672 3,530
2022/07/13 2,646 2,661 2,646 2,655 2,698
2022/07/12 2,676 2,676 2,635 2,641 5,703
2022/07/11 2,698 2,714 2,680 2,687 1,319
2022/07/08 2,665 2,695 2,665 2,665 27,104
2022/07/07 2,636 2,660 2,621 2,657 5,306
2022/07/06 2,624 2,639 2,614 2,621 5,391
2022/07/05 2,653 2,663 2,640 2,652 17,316
2022/07/04 2,618 2,635 2,605 2,626 9,136
2022/07/01 2,653 2,660 2,595 2,605 3,870
2022/06/30 2,684 2,684 2,643 2,650 21,505
2022/06/29 2,691 2,693 2,679 2,690 6,494
2022/06/28 2,684 2,710 2,684 2,709 44,337
2022/06/27 2,686 2,701 2,675 2,694 10,814
2022/06/24 2,627 2,658 2,621 2,658 255,462
2022/06/23 2,619 2,647 2,612 2,625 23,073
2022/06/22 2,651 2,651 2,623 2,624 29,014
2022/06/21 2,616 2,651 2,611 2,634 2,915
2022/06/20 2,630 2,630 2,559 2,585 4,943
2022/06/17 2,577 2,613 2,575 2,604 41,637
2022/06/16 2,688 2,701 2,653 2,653 1,004
2022/06/15 2,669 2,669 2,640 2,641 5,537
2022/06/14 2,651 2,673 2,643 2,671 32,208
2022/06/13 2,724 2,728 2,702 2,708 30,000
2022/06/10 2,812 2,812 2,788 2,790 4,064
2022/06/09 2,832 2,846 2,830 2,836 18,456
2022/06/08 2,819 2,831 2,817 2,831 62,206
2022/06/07 2,805 2,817 2,796 2,802 31,903
2022/06/06 2,762 2,806 2,762 2,802 5,282
2022/06/03 2,783 2,786 2,775 2,783 816
2022/06/02 2,748 2,752 2,735 2,749 12,235
2022/06/01 2,738 2,755 2,738 2,752 10,062
2022/05/31 2,741 2,753 2,733 2,735 2,363
2022/05/30 2,721 2,748 2,714 2,746 1,648
2022/05/27 2,709 2,709 2,681 2,687 12,182
2022/05/26 2,676 2,697 2,668 2,668 2,750
2022/05/25 2,682 2,687 2,667 2,675 10,760
2022/05/24 2,707 2,709 2,684 2,684 2,403
2022/05/23 2,708 2,712 2,692 2,712 12,792
2022/05/20 2,655 2,684 2,653 2,682 6,002
2022/05/19 2,626 2,653 2,622 2,647 4,071
2022/05/18 2,690 2,713 2,683 2,698 9,969
2022/05/17 2,663 2,679 2,653 2,673 30,375
2022/05/16 2,690 2,690 2,658 2,663 28,024
2022/05/13 2,601 2,654 2,601 2,648 27,168
2022/05/12 2,597 2,610 2,577 2,582 27,281
2022/05/11 2,614 2,634 2,607 2,633 4,668
2022/05/10 2,623 2,630 2,585 2,625 22,714
2022/05/09 2,678 2,678 2,638 2,638 4,154
2022/05/06 2,683 2,715 2,663 2,708 12,421
2022/05/02 2,681 2,701 2,669 2,687 4,096
2022/04/28 2,654 2,694 2,647 2,691 29,228
2022/04/27 2,628 2,710 2,615 2,650 56,532
2022/04/26 2,685 2,687 2,668 2,678 2,348
2022/04/25 2,669 2,682 2,656 2,665 61,851
2022/04/22 2,720 2,724 2,697 2,719 19,923
2022/04/21 2,733 2,765 2,733 2,761 522
2022/04/20 2,728 2,747 2,719 2,729 38,409
2022/04/19 2,717 2,717 2,685 2,707 2,363
2022/04/18 2,688 2,693 2,665 2,686 13,147
2022/04/15 2,694 2,727 2,686 2,717 53,752
2022/04/14 2,695 2,727 2,695 2,724 93,192
2022/04/13 2,649 2,696 2,648 2,693 182,407
2022/04/12 2,665 2,672 2,638 2,640 92,419
2022/04/11 2,695 2,707 2,680 2,690 9,098
2022/04/08 2,717 2,727 2,684 2,704 2,600
2022/04/07 2,704 2,704 2,688 2,697 18,221
2022/04/06 2,775 2,777 2,746 2,761 18,938
2022/04/05 2,820 2,820 2,792 2,802 27,161
2022/04/04 2,793 2,800 2,785 2,797 7,589
2022/04/01 2,785 2,798 2,765 2,794 95,595
2022/03/31 2,794 2,832 2,794 2,806 46,362
2022/03/30 2,849 2,851 2,799 2,824 1,731
2022/03/29 2,819 2,823 2,809 2,816 3,839
2022/03/28 2,810 2,810 2,783 2,797 10,660
2022/03/25 2,838 2,838 2,797 2,814 16,666
2022/03/24 2,770 2,811 2,764 2,811 16,406
2022/03/23 2,769 2,807 2,769 2,806 8,108
2022/03/22 2,718 2,730 2,711 2,723 3,812
2022/03/18 2,666 2,687 2,663 2,684 11,445
2022/03/17 2,646 2,671 2,641 2,666 3,258
2022/03/16 2,559 2,580 2,549 2,578 2,004
2022/03/15 2,523 2,544 2,523 2,537 17,292
2022/03/14 2,539 2,565 2,533 2,534 24,845
2022/03/11 2,535 2,545 2,498 2,523 37,664
2022/03/10 2,542 2,573 2,539 2,570 74,951
2022/03/09 2,492 2,508 2,470 2,473 34,450
2022/03/08 2,489 2,527 2,478 2,479 54,212
2022/03/07 2,551 2,551 2,503 2,526 27,884
2022/03/04 2,645 2,645 2,579 2,601 64,847
2022/03/03 2,667 2,671 2,653 2,663 3,298
2022/03/02 2,653 2,655 2,634 2,645 2,674
2022/03/01 2,686 2,702 2,685 2,685 2,961
2022/02/28 2,651 2,661 2,629 2,653 35,730
2022/02/25 2,624 2,648 2,623 2,646 89,463
2022/02/24 2,625 2,632 2,577 2,596 13,799
2022/02/22 2,644 2,653 2,625 2,646 19,400
2022/02/21 2,667 2,698 2,655 2,691 1,681
2022/02/18 2,688 2,720 2,679 2,713 3,251
2022/02/17 2,742 2,744 2,709 2,724 2,142
2022/02/16 2,744 2,746 2,735 2,745 32,820
2022/02/15 2,713 2,713 2,673 2,683 39,023
2022/02/14 2,719 2,719 2,694 2,706 127,531
2022/02/10 2,783 2,787 2,758 2,769 11,043
2022/02/09 2,754 2,760 2,746 2,760 30,347
2022/02/08 2,728 2,745 2,728 2,728 90,269
2022/02/07 2,729 2,729 2,709 2,722 1,173
2022/02/04 2,714 2,744 2,709 2,742 16,846
2022/02/03 2,721 2,730 2,717 2,723 1,209
2022/02/02 2,734 2,754 2,734 2,753 18,929
2022/02/01 2,735 2,741 2,702 2,709 61,694
2022/01/31 2,668 2,711 2,655 2,702 25,660
2022/01/28 2,660 2,674 2,637 2,671 132,070
2022/01/27 2,714 2,714 2,605 2,617 26,059
2022/01/26 2,713 2,715 2,686 2,702 1,180
2022/01/25 2,746 2,746 2,689 2,712 20,510
2022/01/24 2,724 2,761 2,720 2,756 1,482
2022/01/21 2,730 2,758 2,713 2,753 58,970
2022/01/20 2,741 2,786 2,721 2,776 13,521
2022/01/19 2,782 2,787 2,731 2,746 74,343
2022/01/18 2,844 2,867 2,814 2,823 1,447
2022/01/17 2,832 2,842 2,828 2,833 2,079
2022/01/14 2,829 2,829 2,789 2,812 26,719
2022/01/13 2,866 2,866 2,846 2,848 4,932
2022/01/12 2,848 2,881 2,848 2,877 38,264
2022/01/11 2,839 2,847 2,809 2,820 1,919
2022/01/07 2,872 2,879 2,830 2,847 46,546
2022/01/06 2,900 2,910 2,849 2,855 9,411
2022/01/05 2,933 2,943 2,927 2,940 153,237
2022/01/04 2,913 2,937 2,901 2,934 11,421

このページの先頭へ