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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 3,780 | 3,830 | 3,765 | 3,815 | 20,547 |
| 2024/08/15 | 3,650 | 3,700 | 3,650 | 3,675 | 2,189 |
| 2024/08/14 | 3,665 | 3,675 | 3,620 | 3,650 | 6,644 |
| 2024/08/13 | 3,580 | 3,635 | 3,580 | 3,635 | 2,352 |
| 2024/08/09 | 3,570 | 3,580 | 3,460 | 3,515 | 6,073 |
| 2024/08/08 | 3,455 | 3,545 | 3,430 | 3,485 | 26,492 |
| 2024/08/07 | 3,375 | 3,595 | 3,355 | 3,520 | 236,458 |
| 2024/08/06 | 3,470 | 3,505 | 3,345 | 3,440 | 8,910 |
| 2024/08/05 | 3,435 | 3,445 | 3,070 | 3,190 | 70,824 |
| 2024/08/02 | 3,670 | 3,680 | 3,595 | 3,605 | 138,554 |
| 2024/08/01 | 3,890 | 3,890 | 3,790 | 3,825 | 76,300 |
| 2024/07/31 | 3,820 | 3,935 | 3,805 | 3,930 | 13,534 |
| 2024/07/30 | 3,845 | 3,870 | 3,820 | 3,870 | 1,344 |
| 2024/07/29 | 3,845 | 3,885 | 3,835 | 3,865 | 4,685 |
| 2024/07/26 | 3,800 | 3,820 | 3,775 | 3,780 | 68,537 |
| 2024/07/25 | 3,835 | 3,845 | 3,795 | 3,810 | 9,044 |
| 2024/07/24 | 3,945 | 3,980 | 3,920 | 3,925 | 9,981 |
| 2024/07/23 | 4,005 | 4,005 | 3,965 | 3,975 | 4,328 |
| 2024/07/22 | 4,005 | 4,005 | 3,965 | 3,965 | 12,972 |
| 2024/07/19 | 4,015 | 4,035 | 3,995 | 4,020 | 16,293 |
| 2024/07/18 | 4,025 | 4,050 | 4,025 | 4,030 | 12,948 |
| 2024/07/17 | 4,165 | 4,165 | 4,120 | 4,130 | 1,571 |
| 2024/07/16 | 4,150 | 4,160 | 4,135 | 4,140 | 2,152 |
| 2024/07/12 | 4,165 | 4,175 | 4,130 | 4,135 | 8,375 |
| 2024/07/11 | 4,255 | 4,255 | 4,225 | 4,235 | 118,103 |
| 2024/07/10 | 4,160 | 4,205 | 4,155 | 4,195 | 1,785 |
| 2024/07/09 | 4,115 | 4,190 | 4,110 | 4,175 | 133,995 |
| 2024/07/08 | 4,120 | 4,125 | 4,095 | 4,105 | 18,789 |
| 2024/07/05 | 4,105 | 4,125 | 4,090 | 4,095 | 2,810 |
| 2024/07/04 | 4,090 | 4,115 | 4,075 | 4,115 | 13,329 |
| 2024/07/03 | 4,040 | 4,085 | 4,035 | 4,070 | 7,232 |
| 2024/07/02 | 3,970 | 4,030 | 3,960 | 4,025 | 34,812 |
| 2024/07/01 | 3,995 | 4,010 | 3,970 | 3,980 | 4,500 |
| 2024/06/28 | 3,965 | 3,990 | 3,960 | 3,975 | 36,027 |
| 2024/06/27 | 3,955 | 3,955 | 3,930 | 3,945 | 20,876 |
| 2024/06/26 | 3,950 | 3,990 | 3,935 | 3,980 | 5,096 |
| 2024/06/25 | 3,885 | 3,935 | 3,885 | 3,935 | 1,746 |
| 2024/06/24 | 3,860 | 3,905 | 3,855 | 3,895 | 6,316 |
| 2024/06/21 | 3,870 | 3,890 | 3,865 | 3,865 | 2,250 |
| 2024/06/20 | 3,855 | 3,875 | 3,840 | 3,870 | 3,521 |
| 2024/06/19 | 3,875 | 3,895 | 3,860 | 3,860 | 1,076 |
| 2024/06/18 | 3,855 | 3,865 | 3,845 | 3,860 | 22,187 |
| 2024/06/17 | 3,860 | 3,860 | 3,805 | 3,820 | 250,679 |
| 2024/06/14 | 3,880 | 3,915 | 3,870 | 3,890 | 6,439 |
| 2024/06/13 | 3,930 | 3,935 | 3,880 | 3,890 | 4,568 |
| 2024/06/12 | 3,905 | 3,910 | 3,890 | 3,905 | 2,068 |
| 2024/06/11 | 3,925 | 3,945 | 3,920 | 3,920 | 4,089 |
| 2024/06/10 | 3,880 | 3,920 | 3,880 | 3,915 | 2,069 |
| 2024/06/07 | 3,875 | 3,890 | 3,870 | 3,875 | 752 |
| 2024/06/06 | 3,910 | 3,920 | 3,880 | 3,890 | 2,591 |
| 2024/06/05 | 3,870 | 3,870 | 3,845 | 3,860 | 2,531 |
| 2024/06/04 | 3,880 | 3,900 | 3,875 | 3,895 | 513 |
| 2024/06/03 | 3,890 | 3,915 | 3,890 | 3,910 | 4,032 |
| 2024/05/31 | 3,820 | 3,865 | 3,820 | 3,865 | 3,234 |
| 2024/05/30 | 3,820 | 3,825 | 3,775 | 3,815 | 66,785 |
| 2024/05/29 | 3,895 | 3,925 | 3,865 | 3,870 | 4,208 |
| 2024/05/28 | 3,905 | 3,910 | 3,885 | 3,900 | 2,047 |
| 2024/05/27 | 3,890 | 3,900 | 3,880 | 3,900 | 1,259 |
| 2024/05/24 | 3,855 | 3,885 | 3,845 | 3,870 | 6,552 |
| 2024/05/23 | 3,905 | 3,930 | 3,870 | 3,925 | 4,109 |
| 2024/05/22 | 3,905 | 3,905 | 3,870 | 3,875 | 2,847 |
| 2024/05/21 | 3,945 | 3,945 | 3,900 | 3,900 | 3,909 |
| 2024/05/20 | 3,885 | 3,955 | 3,880 | 3,925 | 4,619 |
| 2024/05/17 | 3,875 | 3,895 | 3,865 | 3,890 | 3,734 |
| 2024/05/16 | 3,890 | 3,910 | 3,860 | 3,910 | 6,868 |
| 2024/05/15 | 3,870 | 3,890 | 3,845 | 3,850 | 3,906 |
| 2024/05/14 | 3,835 | 3,860 | 3,820 | 3,840 | 6,379 |
| 2024/05/13 | 3,830 | 3,840 | 3,810 | 3,825 | 11,533 |
| 2024/05/10 | 3,855 | 3,885 | 3,825 | 3,840 | 34,445 |
| 2024/05/09 | 3,835 | 3,855 | 3,815 | 3,815 | 2,215 |
| 2024/05/08 | 3,885 | 3,885 | 3,825 | 3,830 | 5,642 |
| 2024/05/07 | 3,900 | 3,905 | 3,865 | 3,890 | 3,673 |
| 2024/05/02 | 3,815 | 3,850 | 3,805 | 3,830 | 2,375 |
| 2024/05/01 | 3,820 | 3,855 | 3,815 | 3,835 | 617 |
| 2024/04/30 | 3,845 | 3,870 | 3,830 | 3,855 | 8,809 |
| 2024/04/26 | 3,785 | 3,825 | 3,765 | 3,810 | 7,748 |
| 2024/04/25 | 3,805 | 3,815 | 3,770 | 3,770 | 3,470 |
| 2024/04/24 | 3,815 | 3,855 | 3,815 | 3,855 | 6,300 |
| 2024/04/23 | 3,795 | 3,795 | 3,750 | 3,760 | 69,434 |
| 2024/04/22 | 3,735 | 3,765 | 3,720 | 3,760 | 4,809 |
| 2024/04/19 | 3,780 | 3,780 | 3,685 | 3,725 | 6,957 |
| 2024/04/18 | 3,790 | 3,835 | 3,770 | 3,815 | 3,200 |
| 2024/04/17 | 3,875 | 3,875 | 3,810 | 3,810 | 19,610 |
| 2024/04/16 | 3,885 | 3,885 | 3,840 | 3,855 | 170,627 |
| 2024/04/15 | 3,910 | 3,935 | 3,890 | 3,935 | 160,026 |
| 2024/04/12 | 3,990 | 3,990 | 3,955 | 3,970 | 3,772 |
| 2024/04/11 | 3,910 | 3,960 | 3,910 | 3,955 | 12,167 |
| 2024/04/10 | 3,975 | 3,980 | 3,960 | 3,970 | 3,801 |
| 2024/04/09 | 3,965 | 3,990 | 3,960 | 3,990 | 20,308 |
| 2024/04/08 | 3,980 | 4,000 | 3,960 | 3,975 | 6,097 |
| 2024/04/05 | 3,955 | 3,965 | 3,910 | 3,930 | 870,801 |
| 2024/04/04 | 4,045 | 4,065 | 4,020 | 4,025 | 13,945 |
| 2024/04/03 | 3,990 | 4,005 | 3,965 | 3,990 | 30,292 |
| 2024/04/02 | 4,040 | 4,055 | 4,010 | 4,030 | 15,818 |
| 2024/04/01 | 4,115 | 4,115 | 4,010 | 4,025 | 7,367 |
| 2024/03/29 | 4,075 | 4,090 | 4,065 | 4,090 | 9,385 |
| 2024/03/28 | 4,080 | 4,085 | 4,050 | 4,055 | 8,477 |
| 2024/03/27 | 4,070 | 4,110 | 4,065 | 4,095 | 9,293 |
| 2024/03/26 | 4,055 | 4,070 | 4,040 | 4,060 | 6,006 |
| 2024/03/25 | 4,090 | 4,100 | 4,055 | 4,055 | 9,194 |
| 2024/03/22 | 4,120 | 4,125 | 4,090 | 4,110 | 10,150 |
| 2024/03/21 | 4,080 | 4,100 | 4,055 | 4,095 | 5,899 |
| 2024/03/19 | 3,975 | 4,015 | 3,955 | 4,015 | 9,041 |
| 2024/03/18 | 3,910 | 3,990 | 3,910 | 3,990 | 26,497 |
| 2024/03/15 | 3,865 | 3,895 | 3,865 | 3,890 | 26,412 |
| 2024/03/14 | 3,875 | 3,900 | 3,855 | 3,900 | 14,947 |
| 2024/03/13 | 3,930 | 3,935 | 3,860 | 3,880 | 67,250 |
| 2024/03/12 | 3,870 | 3,900 | 3,845 | 3,900 | 2,842 |
| 2024/03/11 | 3,915 | 3,920 | 3,865 | 3,895 | 18,270 |
| 2024/03/08 | 3,975 | 4,015 | 3,975 | 3,980 | 16,679 |
| 2024/03/07 | 4,060 | 4,065 | 3,970 | 3,980 | 133,029 |
| 2024/03/06 | 4,005 | 4,030 | 4,000 | 4,030 | 6,383 |
| 2024/03/05 | 4,010 | 4,040 | 4,000 | 4,025 | 9,852 |
| 2024/03/04 | 4,040 | 4,050 | 4,015 | 4,030 | 13,699 |
| 2024/03/01 | 3,945 | 4,015 | 3,945 | 4,010 | 35,112 |
| 2024/02/29 | 3,915 | 3,940 | 3,900 | 3,935 | 12,368 |
| 2024/02/28 | 3,935 | 3,950 | 3,925 | 3,940 | 29,674 |
| 2024/02/27 | 3,940 | 3,955 | 3,925 | 3,940 | 133,685 |
| 2024/02/26 | 3,950 | 3,955 | 3,930 | 3,935 | 15,648 |
| 2024/02/22 | 3,895 | 3,930 | 3,880 | 3,930 | 70,489 |
| 2024/02/21 | 3,835 | 3,845 | 3,825 | 3,835 | 40,527 |
| 2024/02/20 | 3,865 | 3,885 | 3,840 | 3,860 | 72,746 |
| 2024/02/19 | 3,855 | 3,870 | 3,845 | 3,860 | 219,582 |
| 2024/02/16 | 3,880 | 3,900 | 3,855 | 3,865 | 30,164 |
| 2024/02/15 | 3,830 | 3,835 | 3,810 | 3,830 | 16,400 |
| 2024/02/14 | 3,780 | 3,795 | 3,770 | 3,790 | 29,009 |
| 2024/02/13 | 3,770 | 3,815 | 3,760 | 3,815 | 42,354 |
| 2024/02/09 | 3,715 | 3,740 | 3,700 | 3,710 | 12,590 |
| 2024/02/08 | 3,650 | 3,710 | 3,640 | 3,700 | 13,320 |
| 2024/02/07 | 3,610 | 3,630 | 3,600 | 3,620 | 183,770 |
| 2024/02/06 | 3,635 | 3,640 | 3,620 | 3,625 | 20,807 |
| 2024/02/05 | 3,655 | 3,655 | 3,630 | 3,650 | 3,352 |
| 2024/02/02 | 3,635 | 3,655 | 3,620 | 3,630 | 118,216 |
| 2024/02/01 | 3,605 | 3,625 | 3,605 | 3,610 | 105,139 |
| 2024/01/31 | 3,585 | 3,640 | 3,580 | 3,640 | 2,818 |
| 2024/01/30 | 3,635 | 3,640 | 3,615 | 3,620 | 15,253 |
| 2024/01/29 | 3,595 | 3,625 | 3,595 | 3,610 | 2,128 |
| 2024/01/26 | 3,600 | 3,615 | 3,580 | 3,590 | 3,670 |
| 2024/01/25 | 3,630 | 3,640 | 3,605 | 3,635 | 14,920 |
| 2024/01/24 | 3,660 | 3,660 | 3,620 | 3,635 | 1,310 |
| 2024/01/23 | 3,675 | 3,715 | 3,655 | 3,665 | 14,452 |
| 2024/01/22 | 3,655 | 3,670 | 3,645 | 3,670 | 13,614 |
| 2024/01/19 | 3,625 | 3,625 | 3,590 | 3,610 | 5,208 |
| 2024/01/18 | 3,555 | 3,580 | 3,550 | 3,560 | 9,554 |
| 2024/01/17 | 3,605 | 3,635 | 3,555 | 3,560 | 23,403 |
| 2024/01/16 | 3,600 | 3,605 | 3,570 | 3,580 | 14,271 |
| 2024/01/15 | 3,570 | 3,615 | 3,565 | 3,605 | 24,429 |
| 2024/01/12 | 3,545 | 3,580 | 3,545 | 3,570 | 26,146 |
| 2024/01/11 | 3,505 | 3,525 | 3,495 | 3,515 | 32,369 |
| 2024/01/10 | 3,405 | 3,465 | 3,400 | 3,460 | 43,799 |
| 2024/01/09 | 3,390 | 3,410 | 3,370 | 3,385 | 24,300 |
| 2024/01/05 | 3,355 | 3,370 | 3,345 | 3,360 | 37,532 |
| 2024/01/04 | 3,320 | 3,345 | 3,280 | 3,345 | 84,409 |