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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,365 | 3,380 | 3,345 | 3,360 | 119,836 |
| 2023/12/28 | 3,360 | 3,375 | 3,355 | 3,375 | 51,991 |
| 2023/12/27 | 3,360 | 3,385 | 3,360 | 3,380 | 7,372 |
| 2023/12/26 | 3,340 | 3,340 | 3,325 | 3,340 | 18,818 |
| 2023/12/25 | 3,350 | 3,355 | 3,330 | 3,340 | 10,382 |
| 2023/12/22 | 3,340 | 3,345 | 3,320 | 3,320 | 18,986 |
| 2023/12/21 | 3,335 | 3,345 | 3,320 | 3,325 | 4,695 |
| 2023/12/20 | 3,360 | 3,395 | 3,360 | 3,385 | 57,194 |
| 2023/12/19 | 3,295 | 3,330 | 3,275 | 3,330 | 55,790 |
| 2023/12/18 | 3,290 | 3,290 | 3,265 | 3,280 | 2,521 |
| 2023/12/15 | 3,290 | 3,320 | 3,290 | 3,300 | 29,663 |
| 2023/12/14 | 3,320 | 3,320 | 3,260 | 3,280 | 8,066 |
| 2023/12/13 | 3,310 | 3,315 | 3,295 | 3,305 | 9,428 |
| 2023/12/12 | 3,320 | 3,330 | 3,290 | 3,295 | 1,863 |
| 2023/12/11 | 3,285 | 3,305 | 3,285 | 3,290 | 4,539 |
| 2023/12/08 | 3,255 | 3,270 | 3,230 | 3,235 | 38,422 |
| 2023/12/07 | 3,325 | 3,330 | 3,290 | 3,290 | 51,275 |
| 2023/12/06 | 3,305 | 3,355 | 3,305 | 3,355 | 13,807 |
| 2023/12/05 | 3,315 | 3,315 | 3,285 | 3,290 | 50,089 |
| 2023/12/04 | 3,345 | 3,345 | 3,315 | 3,330 | 51,678 |
| 2023/12/01 | 3,370 | 3,370 | 3,350 | 3,355 | 14,885 |
| 2023/11/30 | 3,335 | 3,360 | 3,325 | 3,360 | 41,741 |
| 2023/11/29 | 3,330 | 3,360 | 3,330 | 3,345 | 25,635 |
| 2023/11/28 | 3,365 | 3,365 | 3,340 | 3,350 | 1,688 |
| 2023/11/27 | 3,385 | 3,395 | 3,350 | 3,350 | 14,678 |
| 2023/11/24 | 3,385 | 3,395 | 3,370 | 3,375 | 19,892 |
| 2023/11/22 | 3,330 | 3,370 | 3,330 | 3,355 | 1,720 |
| 2023/11/21 | 3,360 | 3,360 | 3,335 | 3,350 | 5,675 |
| 2023/11/20 | 3,360 | 3,395 | 3,345 | 3,345 | 2,969 |
| 2023/11/17 | 3,340 | 3,370 | 3,340 | 3,370 | 1,727 |
| 2023/11/16 | 3,355 | 3,370 | 3,335 | 3,350 | 14,613 |
| 2023/11/15 | 3,330 | 3,365 | 3,325 | 3,360 | 3,830 |
| 2023/11/14 | 3,290 | 3,290 | 3,275 | 3,285 | 2,580 |
| 2023/11/13 | 3,300 | 3,300 | 3,260 | 3,270 | 1,076 |
| 2023/11/10 | 3,250 | 3,270 | 3,230 | 3,265 | 567 |
| 2023/11/09 | 3,240 | 3,280 | 3,230 | 3,280 | 3,615 |
| 2023/11/08 | 3,265 | 3,265 | 3,210 | 3,230 | 21,409 |
| 2023/11/07 | 3,270 | 3,270 | 3,235 | 3,235 | 816 |
| 2023/11/06 | 3,265 | 3,285 | 3,265 | 3,275 | 13,383 |
| 2023/11/02 | 3,220 | 3,220 | 3,195 | 3,210 | 51,770 |
| 2023/11/01 | 3,145 | 3,170 | 3,145 | 3,165 | 2,024 |
| 2023/10/31 | 3,080 | 3,105 | 3,065 | 3,105 | 1,197 |
| 2023/10/30 | 3,080 | 3,085 | 3,065 | 3,085 | 1,248 |
| 2023/10/27 | 3,090 | 3,115 | 3,080 | 3,110 | 1,209 |
| 2023/10/26 | 3,090 | 3,100 | 3,070 | 3,070 | 29,707 |
| 2023/10/25 | 3,140 | 3,160 | 3,130 | 3,135 | 1,306 |
| 2023/10/24 | 3,125 | 3,130 | 3,065 | 3,120 | 5,493 |
| 2023/10/23 | 3,130 | 3,130 | 3,105 | 3,105 | 3,505 |
| 2023/10/20 | 3,135 | 3,150 | 3,125 | 3,135 | 5,788 |
| 2023/10/19 | 3,165 | 3,175 | 3,150 | 3,150 | 1,851 |
| 2023/10/18 | 3,215 | 3,220 | 3,200 | 3,220 | 1,222 |
| 2023/10/17 | 3,225 | 3,235 | 3,195 | 3,215 | 1,314 |
| 2023/10/16 | 3,200 | 3,205 | 3,165 | 3,170 | 1,604 |
| 2023/10/13 | 3,240 | 3,260 | 3,235 | 3,235 | 2,381 |
| 2023/10/12 | 3,220 | 3,260 | 3,220 | 3,255 | 6,549 |
| 2023/10/11 | 3,195 | 3,210 | 3,190 | 3,210 | 5,030 |
| 2023/10/10 | 3,150 | 3,190 | 3,145 | 3,185 | 12,684 |
| 2023/10/06 | 3,105 | 3,125 | 3,105 | 3,115 | 3,777 |
| 2023/10/05 | 3,110 | 3,145 | 3,090 | 3,135 | 55,034 |
| 2023/10/04 | 3,105 | 3,115 | 3,080 | 3,080 | 43,822 |
| 2023/10/03 | 3,195 | 3,195 | 3,145 | 3,150 | 61,781 |
| 2023/10/02 | 3,240 | 3,275 | 3,215 | 3,215 | 837 |
| 2023/09/29 | 3,230 | 3,230 | 3,205 | 3,220 | 36,827 |
| 2023/09/28 | 3,245 | 3,245 | 3,200 | 3,225 | 39,796 |
| 2023/09/27 | 3,220 | 3,245 | 3,210 | 3,245 | 2,449 |
| 2023/09/26 | 3,280 | 3,280 | 3,245 | 3,250 | 3,726 |
| 2023/09/25 | 3,265 | 3,280 | 3,250 | 3,275 | 2,757 |
| 2023/09/22 | 3,235 | 3,265 | 3,225 | 3,255 | 21,797 |
| 2023/09/21 | 3,300 | 3,305 | 3,270 | 3,275 | 41,733 |
| 2023/09/20 | 3,340 | 3,340 | 3,315 | 3,315 | 9,867 |
| 2023/09/19 | 3,335 | 3,345 | 3,325 | 3,340 | 10,351 |
| 2023/09/15 | 3,350 | 3,375 | 3,350 | 3,370 | 21,805 |
| 2023/09/14 | 3,300 | 3,340 | 3,295 | 3,330 | 30,343 |
| 2023/09/13 | 3,290 | 3,295 | 3,270 | 3,285 | 16,194 |
| 2023/09/12 | 3,280 | 3,290 | 3,260 | 3,290 | 33,431 |
| 2023/09/11 | 3,285 | 3,285 | 3,250 | 3,260 | 58,721 |
| 2023/09/08 | 3,290 | 3,305 | 3,265 | 3,275 | 123,318 |
| 2023/09/07 | 3,325 | 3,345 | 3,310 | 3,315 | 6,682 |
| 2023/09/06 | 3,325 | 3,340 | 3,320 | 3,335 | 8,908 |
| 2023/09/05 | 3,305 | 3,315 | 3,290 | 3,310 | 9,485 |
| 2023/09/04 | 3,295 | 3,305 | 3,285 | 3,305 | 1,504 |
| 2023/09/01 | 3,265 | 3,300 | 3,260 | 3,285 | 27,392 |
| 2023/08/31 | 3,250 | 3,280 | 3,250 | 3,270 | 5,822 |
| 2023/08/30 | 3,250 | 3,265 | 3,240 | 3,245 | 14,585 |
| 2023/08/29 | 3,235 | 3,250 | 3,230 | 3,230 | 1,325 |
| 2023/08/28 | 3,200 | 3,230 | 3,195 | 3,230 | 1,609 |
| 2023/08/25 | 3,190 | 3,190 | 3,170 | 3,170 | 1,235 |
| 2023/08/24 | 3,225 | 3,240 | 3,215 | 3,235 | 30,119 |
| 2023/08/23 | 3,185 | 3,210 | 3,185 | 3,210 | 9,166 |
| 2023/08/22 | 3,195 | 3,200 | 3,180 | 3,200 | 2,051 |
| 2023/08/21 | 3,160 | 3,185 | 3,145 | 3,165 | 32,059 |
| 2023/08/18 | 3,140 | 3,170 | 3,135 | 3,155 | 5,234 |
| 2023/08/17 | 3,175 | 3,180 | 3,140 | 3,170 | 7,789 |
| 2023/08/16 | 3,205 | 3,210 | 3,185 | 3,185 | 14,060 |
| 2023/08/15 | 3,245 | 3,245 | 3,230 | 3,230 | 380 |
| 2023/08/14 | 3,255 | 3,270 | 3,215 | 3,215 | 44,192 |
| 2023/08/10 | 3,215 | 3,260 | 3,215 | 3,260 | 2,471 |
| 2023/08/09 | 3,240 | 3,250 | 3,230 | 3,235 | 406 |
| 2023/08/08 | 3,255 | 3,260 | 3,235 | 3,245 | 5,074 |
| 2023/08/07 | 3,205 | 3,240 | 3,195 | 3,240 | 14,343 |
| 2023/08/04 | 3,215 | 3,235 | 3,205 | 3,230 | 14,268 |
| 2023/08/03 | 3,250 | 3,250 | 3,225 | 3,230 | 6,679 |
| 2023/08/02 | 3,325 | 3,325 | 3,275 | 3,280 | 4,612 |
| 2023/08/01 | 3,335 | 3,360 | 3,330 | 3,355 | 6,997 |
| 2023/07/31 | 3,315 | 3,350 | 3,310 | 3,325 | 17,497 |
| 2023/07/28 | 3,255 | 3,290 | 3,210 | 3,290 | 18,038 |
| 2023/07/27 | 3,260 | 3,305 | 3,255 | 3,295 | 2,740 |
| 2023/07/26 | 3,280 | 3,280 | 3,260 | 3,275 | 1,407 |
| 2023/07/25 | 3,285 | 3,285 | 3,260 | 3,275 | 610 |
| 2023/07/24 | 3,270 | 3,290 | 3,265 | 3,280 | 28,171 |
| 2023/07/21 | 3,240 | 3,255 | 3,220 | 3,245 | 2,877 |
| 2023/07/20 | 3,285 | 3,295 | 3,255 | 3,260 | 4,760 |
| 2023/07/19 | 3,295 | 3,295 | 3,280 | 3,295 | 604 |
| 2023/07/18 | 3,255 | 3,280 | 3,245 | 3,255 | 11,924 |
| 2023/07/14 | 3,290 | 3,290 | 3,235 | 3,255 | 29,310 |
| 2023/07/13 | 3,220 | 3,260 | 3,205 | 3,255 | 19,872 |
| 2023/07/12 | 3,245 | 3,245 | 3,190 | 3,205 | 9,501 |
| 2023/07/11 | 3,255 | 3,260 | 3,220 | 3,230 | 606 |
| 2023/07/10 | 3,250 | 3,265 | 3,215 | 3,235 | 38,928 |
| 2023/07/07 | 3,255 | 3,280 | 3,245 | 3,260 | 28,125 |
| 2023/07/06 | 3,320 | 3,320 | 3,280 | 3,290 | 8,972 |
| 2023/07/05 | 3,330 | 3,350 | 3,320 | 3,350 | 1,048 |
| 2023/07/04 | 3,365 | 3,370 | 3,345 | 3,355 | 11,494 |
| 2023/07/03 | 3,370 | 3,390 | 3,365 | 3,390 | 25,643 |
| 2023/06/30 | 3,325 | 3,335 | 3,305 | 3,335 | 7,557 |
| 2023/06/29 | 3,340 | 3,370 | 3,330 | 3,335 | 1,925 |
| 2023/06/28 | 3,290 | 3,330 | 3,275 | 3,330 | 6,121 |
| 2023/06/27 | 3,275 | 3,280 | 3,240 | 3,265 | 11,418 |
| 2023/06/26 | 3,270 | 3,295 | 3,245 | 3,285 | 20,963 |
| 2023/06/23 | 3,360 | 3,360 | 3,265 | 3,285 | 17,994 |
| 2023/06/22 | 3,355 | 3,375 | 3,335 | 3,340 | 31,099 |
| 2023/06/21 | 3,325 | 3,375 | 3,325 | 3,370 | 32,117 |
| 2023/06/20 | 3,340 | 3,355 | 3,320 | 3,345 | 8,562 |
| 2023/06/19 | 3,390 | 3,390 | 3,335 | 3,355 | 38,520 |
| 2023/06/16 | 3,350 | 3,390 | 3,330 | 3,385 | 152,013 |
| 2023/06/15 | 3,365 | 3,385 | 3,350 | 3,360 | 42,914 |
| 2023/06/14 | 3,350 | 3,380 | 3,335 | 3,365 | 972 |
| 2023/06/13 | 3,280 | 3,325 | 3,275 | 3,315 | 177,465 |
| 2023/06/12 | 3,255 | 3,265 | 3,245 | 3,260 | 10,086 |
| 2023/06/09 | 3,210 | 3,240 | 3,200 | 3,240 | 958 |
| 2023/06/08 | 3,205 | 3,215 | 3,155 | 3,180 | 9,345 |
| 2023/06/07 | 3,275 | 3,280 | 3,205 | 3,205 | 40,885 |
| 2023/06/06 | 3,210 | 3,265 | 3,205 | 3,265 | 3,045 |
| 2023/06/05 | 3,200 | 3,235 | 3,190 | 3,230 | 13,332 |
| 2023/06/02 | 3,145 | 3,165 | 3,140 | 3,165 | 8,592 |
| 2023/06/01 | 3,095 | 3,125 | 3,095 | 3,125 | 26,817 |
| 2023/05/31 | 3,115 | 3,125 | 3,090 | 3,100 | 4,620 |
| 2023/05/30 | 3,130 | 3,145 | 3,120 | 3,145 | 771 |
| 2023/05/29 | 3,170 | 3,170 | 3,130 | 3,130 | 3,056 |
| 2023/05/26 | 3,110 | 3,125 | 3,095 | 3,105 | 8,945 |
| 2023/05/25 | 3,085 | 3,100 | 3,075 | 3,090 | 2,009 |
| 2023/05/24 | 3,090 | 3,095 | 3,070 | 3,075 | 30,305 |
| 2023/05/23 | 3,135 | 3,145 | 3,095 | 3,110 | 48,517 |
| 2023/05/22 | 3,085 | 3,120 | 3,080 | 3,120 | 1,753 |
| 2023/05/19 | 3,095 | 3,105 | 3,080 | 3,090 | 9,609 |
| 2023/05/18 | 3,060 | 3,075 | 3,050 | 3,070 | 20,079 |
| 2023/05/17 | 2,999 | 3,020 | 2,999 | 3,020 | 2,201 |
| 2023/05/16 | 2,990 | 3,000 | 2,989 | 2,994 | 35,831 |
| 2023/05/15 | 2,963 | 2,973 | 2,959 | 2,973 | 11,589 |
| 2023/05/12 | 2,921 | 2,951 | 2,921 | 2,948 | 2,520 |
| 2023/05/11 | 2,915 | 2,924 | 2,912 | 2,924 | 771 |
| 2023/05/10 | 2,931 | 2,931 | 2,919 | 2,921 | 15,438 |
| 2023/05/09 | 2,912 | 2,933 | 2,912 | 2,931 | 11,749 |
| 2023/05/08 | 2,917 | 2,922 | 2,903 | 2,903 | 4,705 |
| 2023/05/02 | 2,933 | 2,934 | 2,920 | 2,922 | 8,513 |
| 2023/05/01 | 2,912 | 2,924 | 2,912 | 2,924 | 34,654 |
| 2023/04/28 | 2,878 | 2,898 | 2,863 | 2,898 | 18,020 |
| 2023/04/27 | 2,839 | 2,853 | 2,833 | 2,852 | 254 |
| 2023/04/26 | 2,858 | 2,862 | 2,843 | 2,850 | 107 |
| 2023/04/25 | 2,876 | 2,886 | 2,870 | 2,873 | 641 |
| 2023/04/24 | 2,872 | 2,875 | 2,866 | 2,870 | 498 |
| 2023/04/21 | 2,865 | 2,885 | 2,862 | 2,866 | 24,952 |
| 2023/04/20 | 2,855 | 2,877 | 2,855 | 2,872 | 885 |
| 2023/04/19 | 2,870 | 2,875 | 2,861 | 2,867 | 397 |
| 2023/04/18 | 2,862 | 2,879 | 2,860 | 2,874 | 20,329 |
| 2023/04/17 | 2,863 | 2,868 | 2,850 | 2,859 | 20,053 |
| 2023/04/14 | 2,847 | 2,859 | 2,845 | 2,854 | 6,568 |
| 2023/04/13 | 2,803 | 2,824 | 2,803 | 2,824 | 756 |
| 2023/04/12 | 2,811 | 2,820 | 2,808 | 2,817 | 137 |
| 2023/04/11 | 2,795 | 2,814 | 2,793 | 2,801 | 35,041 |
| 2023/04/10 | 2,776 | 2,781 | 2,771 | 2,773 | 275 |
| 2023/04/07 | 2,760 | 2,765 | 2,754 | 2,760 | 19,832 |
| 2023/04/06 | 2,799 | 2,800 | 2,780 | 2,785 | 24,466 |
| 2023/04/05 | 2,847 | 2,847 | 2,817 | 2,820 | 34,432 |
| 2023/04/04 | 2,858 | 2,866 | 2,853 | 2,865 | 18,439 |
| 2023/04/03 | 2,858 | 2,862 | 2,850 | 2,856 | 220 |
| 2023/03/31 | 2,836 | 2,849 | 2,836 | 2,844 | 20,270 |
| 2023/03/30 | 2,818 | 2,824 | 2,800 | 2,812 | 92,470 |
| 2023/03/29 | 2,764 | 2,797 | 2,764 | 2,797 | 1,240 |
| 2023/03/28 | 2,770 | 2,770 | 2,755 | 2,763 | 66 |
| 2023/03/27 | 2,760 | 2,765 | 2,747 | 2,759 | 894 |
| 2023/03/24 | 2,749 | 2,751 | 2,739 | 2,750 | 147 |
| 2023/03/23 | 2,738 | 2,757 | 2,730 | 2,753 | 10,008 |
| 2023/03/22 | 2,744 | 2,764 | 2,743 | 2,756 | 13,264 |
| 2023/03/20 | 2,740 | 2,745 | 2,706 | 2,709 | 8,741 |
| 2023/03/17 | 2,733 | 2,746 | 2,718 | 2,742 | 9,237 |
| 2023/03/16 | 2,681 | 2,716 | 2,674 | 2,709 | 33,747 |
| 2023/03/15 | 2,759 | 2,759 | 2,722 | 2,731 | 47,277 |
| 2023/03/14 | 2,754 | 2,754 | 2,723 | 2,735 | 15,236 |
| 2023/03/13 | 2,804 | 2,804 | 2,775 | 2,796 | 4,024 |
| 2023/03/10 | 2,844 | 2,849 | 2,823 | 2,824 | 17,211 |
| 2023/03/09 | 2,877 | 2,884 | 2,869 | 2,874 | 541 |
| 2023/03/08 | 2,835 | 2,860 | 2,835 | 2,856 | 1,017 |
| 2023/03/07 | 2,832 | 2,852 | 2,832 | 2,848 | 3,253 |
| 2023/03/06 | 2,831 | 2,841 | 2,830 | 2,836 | 13,759 |
| 2023/03/03 | 2,780 | 2,808 | 2,779 | 2,804 | 146,277 |
| 2023/03/02 | 2,766 | 2,772 | 2,755 | 2,762 | 1,338 |
| 2023/03/01 | 2,751 | 2,764 | 2,745 | 2,762 | 1,077 |
| 2023/02/28 | 2,762 | 2,769 | 2,752 | 2,755 | 15,771 |
| 2023/02/27 | 2,744 | 2,757 | 2,742 | 2,754 | 84,697 |
| 2023/02/24 | 2,725 | 2,755 | 2,725 | 2,753 | 8,216 |
| 2023/02/22 | 2,737 | 2,739 | 2,715 | 2,721 | 553 |
| 2023/02/21 | 2,761 | 2,762 | 2,746 | 2,757 | 157 |
| 2023/02/20 | 2,761 | 2,764 | 2,753 | 2,764 | 184 |
| 2023/02/17 | 2,758 | 2,771 | 2,758 | 2,761 | 3,042 |
| 2023/02/16 | 2,772 | 2,782 | 2,772 | 2,782 | 855 |
| 2023/02/15 | 2,779 | 2,780 | 2,755 | 2,761 | 8,378 |
| 2023/02/14 | 2,779 | 2,780 | 2,766 | 2,773 | 9,666 |
| 2023/02/13 | 2,765 | 2,765 | 2,738 | 2,750 | 859 |
| 2023/02/10 | 2,772 | 2,791 | 2,772 | 2,777 | 3,785 |
| 2023/02/09 | 2,755 | 2,772 | 2,753 | 2,770 | 15,932 |
| 2023/02/08 | 2,773 | 2,775 | 2,758 | 2,769 | 16,590 |
| 2023/02/07 | 2,785 | 2,791 | 2,777 | 2,777 | 686 |
| 2023/02/06 | 2,788 | 2,793 | 2,776 | 2,780 | 6,359 |
| 2023/02/03 | 2,756 | 2,772 | 2,756 | 2,760 | 10,015 |
| 2023/02/02 | 2,758 | 2,759 | 2,745 | 2,750 | 433 |
| 2023/02/01 | 2,759 | 2,762 | 2,744 | 2,747 | 8,663 |
| 2023/01/31 | 2,755 | 2,758 | 2,743 | 2,743 | 352 |
| 2023/01/30 | 2,750 | 2,758 | 2,743 | 2,751 | 621 |
| 2023/01/27 | 2,751 | 2,753 | 2,744 | 2,750 | 510 |
| 2023/01/26 | 2,753 | 2,761 | 2,741 | 2,746 | 464 |
| 2023/01/25 | 2,730 | 2,756 | 2,729 | 2,749 | 1,392 |
| 2023/01/24 | 2,729 | 2,749 | 2,729 | 2,742 | 4,572 |
| 2023/01/23 | 2,700 | 2,703 | 2,691 | 2,700 | 946 |
| 2023/01/20 | 2,644 | 2,664 | 2,641 | 2,663 | 422 |
| 2023/01/19 | 2,662 | 2,670 | 2,647 | 2,649 | 714 |
| 2023/01/18 | 2,634 | 2,694 | 2,632 | 2,690 | 5,214 |
| 2023/01/17 | 2,603 | 2,630 | 2,600 | 2,622 | 43,330 |
| 2023/01/16 | 2,595 | 2,622 | 2,585 | 2,622 | 35,514 |
| 2023/01/13 | 2,638 | 2,647 | 2,620 | 2,622 | 734 |
| 2023/01/12 | 2,662 | 2,663 | 2,650 | 2,656 | 374 |
| 2023/01/11 | 2,643 | 2,657 | 2,643 | 2,655 | 18,035 |
| 2023/01/10 | 2,633 | 2,642 | 2,625 | 2,629 | 2,918 |
| 2023/01/06 | 2,585 | 2,612 | 2,585 | 2,606 | 1,568 |
| 2023/01/05 | 2,603 | 2,609 | 2,591 | 2,598 | 3,064 |
| 2023/01/04 | 2,604 | 2,604 | 2,581 | 2,587 | 22,611 |