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 |
|---|---|---|---|---|---|
| 2026/06/08 | 6,425 | 6,513 | 6,380 | 6,443 | 55,612 |
| 2026/06/05 | 6,740 | 6,740 | 6,623 | 6,704 | 9,743 |
| 2026/06/04 | 6,802 | 6,810 | 6,738 | 6,805 | 6,895 |
| 2026/06/03 | 6,802 | 6,914 | 6,780 | 6,885 | 36,058 |
| 2026/06/02 | 6,754 | 6,754 | 6,596 | 6,702 | 33,455 |
| 2026/06/01 | 6,672 | 6,756 | 6,668 | 6,731 | 15,296 |
| 2026/05/29 | 6,607 | 6,684 | 6,600 | 6,661 | 17,025 |
| 2026/05/28 | 6,500 | 6,550 | 6,425 | 6,528 | 29,206 |
| 2026/05/27 | 6,639 | 6,680 | 6,550 | 6,557 | 76,936 |
| 2026/05/26 | 6,570 | 6,572 | 6,500 | 6,539 | 13,799 |
| 2026/05/25 | 6,442 | 6,575 | 6,425 | 6,558 | 96,900 |
| 2026/05/22 | 6,268 | 6,375 | 6,268 | 6,360 | 20,841 |
| 2026/05/21 | 6,161 | 6,238 | 6,158 | 6,210 | 44,560 |
| 2026/05/20 | 6,076 | 6,076 | 5,965 | 6,035 | 25,183 |
| 2026/05/19 | 6,167 | 6,179 | 6,065 | 6,090 | 27,398 |
| 2026/05/18 | 6,196 | 6,212 | 6,074 | 6,131 | 16,654 |
| 2026/05/15 | 6,335 | 6,353 | 6,130 | 6,180 | 4,460 |
| 2026/05/14 | 6,403 | 6,414 | 6,306 | 6,306 | 13,371 |
| 2026/05/13 | 6,265 | 6,367 | 6,265 | 6,345 | 2,009 |
| 2026/05/12 | 6,318 | 6,351 | 6,260 | 6,290 | 7,672 |
| 2026/05/11 | 6,374 | 6,381 | 6,275 | 6,316 | 13,107 |
| 2026/05/08 | 6,274 | 6,311 | 6,250 | 6,311 | 11,398 |
| 2026/05/07 | 6,219 | 6,357 | 6,218 | 6,328 | 17,523 |
| 2026/05/01 | 6,011 | 6,011 | 5,970 | 6,009 | 3,381 |
| 2026/04/30 | 5,942 | 5,975 | 5,923 | 5,946 | 31,895 |
| 2026/04/28 | 6,073 | 6,073 | 6,011 | 6,060 | 3,145 |
| 2026/04/27 | 6,044 | 6,122 | 5,995 | 6,102 | 72,517 |
| 2026/04/24 | 5,981 | 6,006 | 5,960 | 5,982 | 10,874 |
| 2026/04/23 | 6,024 | 6,049 | 5,895 | 5,973 | 41,319 |
| 2026/04/22 | 5,938 | 6,002 | 5,932 | 5,973 | 31,368 |
| 2026/04/21 | 5,940 | 5,992 | 5,940 | 5,946 | 74,121 |
| 2026/04/20 | 5,924 | 5,945 | 5,901 | 5,901 | 3,547 |
| 2026/04/17 | 5,956 | 5,960 | 5,910 | 5,910 | 12,418 |
| 2026/04/16 | 5,882 | 6,000 | 5,882 | 5,986 | 35,826 |
| 2026/04/15 | 5,900 | 5,900 | 5,837 | 5,869 | 36,382 |
| 2026/04/14 | 5,780 | 5,827 | 5,769 | 5,822 | 10,860 |
| 2026/04/13 | 5,669 | 5,701 | 5,657 | 5,689 | 8,810 |
| 2026/04/10 | 5,686 | 5,731 | 5,683 | 5,709 | 21,057 |
| 2026/04/09 | 5,680 | 5,680 | 5,610 | 5,610 | 14,294 |
| 2026/04/08 | 5,690 | 5,710 | 5,630 | 5,705 | 16,100 |
| 2026/04/07 | 5,437 | 5,445 | 5,380 | 5,420 | 8,199 |
| 2026/04/06 | 5,399 | 5,468 | 5,395 | 5,395 | 10,274 |
| 2026/04/03 | 5,383 | 5,401 | 5,358 | 5,363 | 5,439 |
| 2026/03/27 | 5,340 | 5,391 | 5,277 | 5,372 | 25,922 |
| 2026/03/26 | 5,413 | 5,443 | 5,348 | 5,364 | 19,499 |
| 2026/03/25 | 5,378 | 5,429 | 5,372 | 5,399 | 15,569 |
| 2026/03/24 | 5,304 | 5,304 | 5,190 | 5,251 | 43,812 |
| 2026/03/23 | 5,158 | 5,192 | 5,099 | 5,185 | 37,074 |
| 2026/03/19 | 5,396 | 5,417 | 5,346 | 5,358 | 68,272 |
| 2026/03/18 | 5,453 | 5,549 | 5,453 | 5,540 | 20,590 |
| 2026/03/17 | 5,467 | 5,467 | 5,381 | 5,405 | 4,002 |
| 2026/03/16 | 5,400 | 5,423 | 5,340 | 5,401 | 44,320 |
| 2026/03/13 | 5,386 | 5,432 | 5,338 | 5,415 | 10,062 |
| 2026/03/12 | 5,467 | 5,500 | 5,410 | 5,474 | 17,134 |
| 2026/03/11 | 5,537 | 5,600 | 5,525 | 5,525 | 15,869 |
| 2026/03/10 | 5,440 | 5,499 | 5,382 | 5,433 | 10,786 |
| 2026/03/09 | 5,259 | 5,340 | 5,170 | 5,340 | 88,138 |
| 2026/03/06 | 5,519 | 5,598 | 5,480 | 5,588 | 14,970 |
| 2026/03/05 | 5,643 | 5,714 | 5,533 | 5,714 | 137,526 |
| 2026/03/04 | 5,551 | 5,598 | 5,394 | 5,453 | 102,620 |
| 2026/03/03 | 5,806 | 5,815 | 5,640 | 5,651 | 44,548 |
| 2026/03/02 | 5,800 | 5,866 | 5,760 | 5,835 | 77,322 |
| 2026/02/27 | 5,873 | 5,926 | 5,849 | 5,909 | 11,227 |
| 2026/02/26 | 5,957 | 5,966 | 5,896 | 5,906 | 35,011 |
| 2026/02/25 | 5,816 | 5,917 | 5,803 | 5,898 | 2,130 |
| 2026/02/24 | 5,703 | 5,777 | 5,695 | 5,777 | 13,415 |
| 2026/02/20 | 5,738 | 5,738 | 5,697 | 5,715 | 1,855 |
| 2026/02/19 | 5,780 | 5,795 | 5,772 | 5,773 | 13,818 |
| 2026/02/18 | 5,713 | 5,766 | 5,713 | 5,747 | 1,653 |
| 2026/02/17 | 5,717 | 5,717 | 5,641 | 5,687 | 1,155 |
| 2026/02/16 | 5,775 | 5,775 | 5,705 | 5,724 | 3,758 |
| 2026/02/13 | 5,717 | 5,760 | 5,693 | 5,723 | 20,589 |
| 2026/02/12 | 5,817 | 5,830 | 5,787 | 5,790 | 8,356 |
| 2026/02/10 | 5,728 | 5,825 | 5,728 | 5,801 | 15,744 |
| 2026/02/09 | 5,760 | 5,761 | 5,663 | 5,668 | 60,730 |
| 2026/02/06 | 5,363 | 5,453 | 5,325 | 5,441 | 14,846 |
| 2026/02/05 | 5,458 | 5,473 | 5,395 | 5,417 | 14,386 |
| 2026/02/04 | 5,441 | 5,473 | 5,427 | 5,466 | 41,280 |
| 2026/02/03 | 5,420 | 5,506 | 5,410 | 5,498 | 55,204 |
| 2026/02/02 | 5,391 | 5,450 | 5,295 | 5,309 | 50,579 |
| 2026/01/30 | 5,361 | 5,382 | 5,322 | 5,346 | 11,310 |
| 2026/01/29 | 5,426 | 5,426 | 5,337 | 5,368 | 5,240 |
| 2026/01/28 | 5,326 | 5,370 | 5,308 | 5,357 | 67,540 |
| 2026/01/27 | 5,321 | 5,360 | 5,290 | 5,360 | 54,134 |
| 2026/01/26 | 5,305 | 5,335 | 5,292 | 5,310 | 135,915 |
| 2026/01/23 | 5,425 | 5,426 | 5,390 | 5,405 | 1,584 |
| 2026/01/22 | 5,394 | 5,418 | 5,354 | 5,396 | 46,620 |
| 2026/01/21 | 5,250 | 5,320 | 5,224 | 5,320 | 20,466 |
| 2026/01/20 | 5,372 | 5,372 | 5,312 | 5,331 | 11,007 |
| 2026/01/19 | 5,365 | 5,385 | 5,335 | 5,385 | 23,279 |
| 2026/01/16 | 5,460 | 5,460 | 5,399 | 5,430 | 45,220 |
| 2026/01/15 | 5,428 | 5,462 | 5,398 | 5,462 | 34,161 |
| 2026/01/14 | 5,426 | 5,474 | 5,420 | 5,467 | 18,449 |
| 2026/01/13 | 5,414 | 5,415 | 5,372 | 5,390 | 14,996 |
| 2026/01/09 | 5,199 | 5,220 | 5,158 | 5,209 | 15,474 |
| 2026/01/08 | 5,200 | 5,205 | 5,130 | 5,198 | 25,785 |
| 2026/01/07 | 5,251 | 5,268 | 5,214 | 5,231 | 8,751 |
| 2026/01/06 | 5,250 | 5,283 | 5,233 | 5,274 | 15,584 |
| 2026/01/05 | 5,146 | 5,233 | 5,146 | 5,213 | 177,529 |