iFreeETF TOPIX(年4回決算型)(2625)の株価時系列情報
iFreeETF TOPIX(年4回決算型)(2625)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 | 3,860 | 3,888 | 3,830 | 3,875 | 9,936 |
| 2026/06/05 | 3,965 | 3,976 | 3,947 | 3,955 | 5,866 |
| 2026/06/04 | 3,980 | 3,980 | 3,943 | 3,952 | 8,879 |
| 2026/06/03 | 3,978 | 4,026 | 3,960 | 4,024 | 6,196 |
| 2026/06/02 | 3,934 | 3,934 | 3,889 | 3,932 | 8,993 |
| 2026/06/01 | 3,969 | 3,979 | 3,935 | 3,935 | 4,158 |
| 2026/05/29 | 3,943 | 3,995 | 3,943 | 3,980 | 10,654 |
| 2026/05/28 | 3,915 | 3,928 | 3,876 | 3,914 | 6,285 |
| 2026/05/27 | 3,960 | 3,978 | 3,927 | 3,928 | 4,845 |
| 2026/05/26 | 3,965 | 3,965 | 3,927 | 3,951 | 1,079 |
| 2026/05/25 | 3,938 | 3,962 | 3,919 | 3,942 | 4,273 |
| 2026/05/22 | 3,880 | 3,915 | 3,875 | 3,907 | 3,932 |
| 2026/05/21 | 3,870 | 3,889 | 3,852 | 3,870 | 10,663 |
| 2026/05/20 | 3,870 | 3,870 | 3,777 | 3,806 | 10,666 |
| 2026/05/19 | 3,871 | 3,887 | 3,844 | 3,862 | 4,196 |
| 2026/05/18 | 3,881 | 3,885 | 3,829 | 3,850 | 12,206 |
| 2026/05/15 | 3,901 | 3,938 | 3,840 | 3,880 | 4,644 |
| 2026/05/14 | 3,931 | 3,934 | 3,888 | 3,891 | 3,182 |
| 2026/05/13 | 3,885 | 3,934 | 3,885 | 3,920 | 8,849 |
| 2026/05/12 | 3,870 | 3,900 | 3,848 | 3,881 | 6,986 |
| 2026/05/11 | 3,845 | 3,875 | 3,837 | 3,854 | 42,768 |
| 2026/05/08 | 3,836 | 3,840 | 3,799 | 3,840 | 22,737 |
| 2026/05/07 | 3,802 | 3,873 | 3,802 | 3,861 | 29,631 |
| 2026/05/01 | 3,740 | 3,744 | 3,700 | 3,736 | 3,848 |
| 2026/04/30 | 3,754 | 3,754 | 3,710 | 3,731 | 18,687 |
| 2026/04/28 | 3,770 | 3,782 | 3,750 | 3,782 | 2,185 |
| 2026/04/27 | 3,720 | 3,761 | 3,698 | 3,754 | 10,726 |
| 2026/04/24 | 3,739 | 3,742 | 3,715 | 3,715 | 2,075 |
| 2026/04/23 | 3,746 | 3,758 | 3,693 | 3,727 | 13,547 |
| 2026/04/22 | 3,760 | 3,763 | 3,739 | 3,754 | 1,872 |
| 2026/04/21 | 3,800 | 3,800 | 3,774 | 3,774 | 448 |
| 2026/04/20 | 3,804 | 3,804 | 3,775 | 3,775 | 579 |
| 2026/04/17 | 3,824 | 3,824 | 3,776 | 3,789 | 123 |
| 2026/04/16 | 3,805 | 3,834 | 3,802 | 3,834 | 493 |
| 2026/04/15 | 3,790 | 3,805 | 3,769 | 3,782 | 1,340 |
| 2026/04/14 | 3,790 | 3,790 | 3,753 | 3,755 | 4,340 |
| 2026/04/13 | 3,740 | 3,762 | 3,718 | 3,739 | 878 |
| 2026/04/10 | 3,770 | 3,770 | 3,746 | 3,755 | 2,299 |
| 2026/04/09 | 3,800 | 3,800 | 3,745 | 3,759 | 1,095 |
| 2026/04/08 | 3,840 | 3,850 | 3,799 | 3,830 | 6,367 |
| 2026/04/07 | 3,710 | 3,726 | 3,680 | 3,708 | 970 |
| 2026/04/06 | 3,695 | 3,726 | 3,690 | 3,700 | 1,507 |
| 2026/04/03 | 3,687 | 3,706 | 3,675 | 3,695 | 841 |
| 2026/03/27 | 3,615 | 3,669 | 3,605 | 3,659 | 4,149 |
| 2026/03/26 | 3,670 | 3,679 | 3,622 | 3,658 | 2,382 |
| 2026/03/25 | 3,666 | 3,668 | 3,641 | 3,660 | 1,043 |
| 2026/03/24 | 3,595 | 3,595 | 3,537 | 3,579 | 8,414 |
| 2026/03/23 | 3,515 | 3,515 | 3,454 | 3,500 | 17,692 |
| 2026/03/19 | 3,655 | 3,660 | 3,615 | 3,625 | 6,472 |
| 2026/03/18 | 3,674 | 3,725 | 3,671 | 3,725 | 1,857 |
| 2026/03/17 | 3,675 | 3,677 | 3,623 | 3,644 | 592 |
| 2026/03/16 | 3,623 | 3,645 | 3,595 | 3,616 | 27,993 |
| 2026/03/13 | 3,619 | 3,655 | 3,586 | 3,645 | 2,560 |
| 2026/03/12 | 3,671 | 3,671 | 3,624 | 3,659 | 1,473 |
| 2026/03/11 | 3,723 | 3,748 | 3,705 | 3,709 | 3,253 |
| 2026/03/10 | 3,660 | 3,694 | 3,634 | 3,675 | 5,612 |
| 2026/03/09 | 3,520 | 3,596 | 3,500 | 3,590 | 12,872 |
| 2026/03/06 | 3,688 | 3,732 | 3,659 | 3,720 | 93,874 |
| 2026/03/05 | 3,775 | 3,787 | 3,690 | 3,758 | 8,215 |
| 2026/03/04 | 3,720 | 3,730 | 3,599 | 3,635 | 55,244 |
| 2026/03/03 | 3,876 | 3,878 | 3,773 | 3,790 | 20,326 |
| 2026/03/02 | 3,850 | 3,908 | 3,833 | 3,903 | 50,115 |
| 2026/02/27 | 3,894 | 3,955 | 3,892 | 3,955 | 1,373 |
| 2026/02/26 | 3,896 | 3,912 | 3,881 | 3,893 | 22,071 |
| 2026/02/25 | 3,850 | 3,870 | 3,815 | 3,870 | 4,033 |
| 2026/02/24 | 3,810 | 3,835 | 3,800 | 3,835 | 1,713 |
| 2026/02/20 | 3,840 | 3,840 | 3,802 | 3,820 | 804 |
| 2026/02/19 | 3,825 | 3,866 | 3,825 | 3,852 | 1,328 |
| 2026/02/18 | 3,791 | 3,826 | 3,791 | 3,820 | 833 |
| 2026/02/17 | 3,805 | 3,805 | 3,754 | 3,785 | 592 |
| 2026/02/16 | 3,850 | 3,850 | 3,793 | 3,815 | 1,387 |
| 2026/02/13 | 3,870 | 3,871 | 3,825 | 3,835 | 1,236 |
| 2026/02/12 | 3,875 | 3,895 | 3,856 | 3,880 | 23,470 |
| 2026/02/10 | 3,835 | 3,875 | 3,828 | 3,875 | 25,482 |
| 2026/02/09 | 3,770 | 3,833 | 3,770 | 3,785 | 7,798 |
| 2026/02/06 | 3,650 | 3,704 | 3,623 | 3,700 | 2,692 |
| 2026/02/05 | 3,685 | 3,695 | 3,646 | 3,670 | 561 |
| 2026/02/04 | 3,650 | 3,671 | 3,630 | 3,662 | 1,810 |
| 2026/02/03 | 3,615 | 3,659 | 3,607 | 3,659 | 18,090 |
| 2026/02/02 | 3,625 | 3,634 | 3,545 | 3,555 | 1,157 |
| 2026/01/30 | 3,572 | 3,585 | 3,546 | 3,585 | 277 |
| 2026/01/29 | 3,552 | 3,560 | 3,517 | 3,560 | 6,429 |
| 2026/01/28 | 3,541 | 3,549 | 3,527 | 3,549 | 2,978 |
| 2026/01/27 | 3,565 | 3,580 | 3,534 | 3,580 | 4,122 |
| 2026/01/26 | 3,579 | 3,581 | 3,554 | 3,570 | 8,115 |
| 2026/01/23 | 3,635 | 3,658 | 3,630 | 3,645 | 1,377 |
| 2026/01/22 | 3,655 | 3,655 | 3,620 | 3,630 | 2,950 |
| 2026/01/21 | 3,570 | 3,605 | 3,570 | 3,605 | 20,651 |
| 2026/01/20 | 3,660 | 3,660 | 3,620 | 3,620 | 1,379 |
| 2026/01/19 | 3,655 | 3,665 | 3,627 | 3,665 | 18,598 |
| 2026/01/16 | 3,670 | 3,674 | 3,649 | 3,674 | 90,105 |
| 2026/01/15 | 3,641 | 3,685 | 3,641 | 3,665 | 42,379 |
| 2026/01/14 | 3,630 | 3,649 | 3,614 | 3,641 | 41,567 |
| 2026/01/13 | 3,585 | 3,616 | 3,585 | 3,595 | 24,135 |
| 2026/01/09 | 3,551 | 3,551 | 3,493 | 3,520 | 491 |
| 2026/01/08 | 3,515 | 3,519 | 3,487 | 3,500 | 13,848 |
| 2026/01/07 | 3,530 | 3,540 | 3,510 | 3,530 | 17,111 |
| 2026/01/06 | 3,525 | 3,555 | 3,520 | 3,555 | 2,593 |
| 2026/01/05 | 3,475 | 3,530 | 3,465 | 3,530 | 4,805 |
| 2025/12/30 | 3,427 | 3,440 | 3,424 | 3,425 | 2,231 |
| 2025/12/29 | 3,426 | 3,446 | 3,420 | 3,430 | 711 |
| 2025/12/26 | 3,433 | 3,449 | 3,418 | 3,426 | 735 |
| 2025/12/25 | 3,437 | 3,437 | 3,411 | 3,427 | 447 |
| 2025/12/24 | 3,440 | 3,440 | 3,410 | 3,425 | 3,322 |
| 2025/12/23 | 3,420 | 3,436 | 3,417 | 3,428 | 644 |
| 2025/12/22 | 3,451 | 3,451 | 3,407 | 3,414 | 891 |
| 2025/12/19 | 3,377 | 3,401 | 3,376 | 3,400 | 29,781 |
| 2025/12/18 | 3,365 | 3,375 | 3,349 | 3,375 | 51,658 |
| 2025/12/17 | 3,388 | 3,390 | 3,350 | 3,390 | 43,802 |
| 2025/12/16 | 3,447 | 3,447 | 3,380 | 3,390 | 41,386 |
| 2025/12/15 | 3,425 | 3,443 | 3,418 | 3,443 | 2,083 |
| 2025/12/12 | 3,390 | 3,438 | 3,390 | 3,429 | 2,476 |
| 2025/12/11 | 3,414 | 3,414 | 3,360 | 3,375 | 3,495 |
| 2025/12/10 | 3,399 | 3,413 | 3,384 | 3,397 | 276 |
| 2025/12/09 | 3,398 | 3,402 | 3,381 | 3,381 | 619 |
| 2025/12/08 | 3,385 | 3,390 | 3,361 | 3,380 | 1,955 |
| 2025/12/05 | 3,371 | 3,376 | 3,354 | 3,365 | 633 |
| 2025/12/04 | 3,349 | 3,407 | 3,345 | 3,395 | 20,885 |
| 2025/12/03 | 3,352 | 3,352 | 3,331 | 3,345 | 17,801 |
| 2025/12/02 | 3,352 | 3,360 | 3,341 | 3,346 | 564 |
| 2025/12/01 | 3,390 | 3,390 | 3,341 | 3,350 | 1,675 |
| 2025/11/28 | 3,375 | 3,384 | 3,370 | 3,374 | 282 |
| 2025/11/27 | 3,385 | 3,389 | 3,372 | 3,374 | 2,009 |
| 2025/11/26 | 3,324 | 3,375 | 3,324 | 3,375 | 23,635 |
| 2025/11/25 | 3,345 | 3,345 | 3,290 | 3,305 | 736 |
| 2025/11/21 | 3,261 | 3,315 | 3,261 | 3,315 | 1,282 |
| 2025/11/20 | 3,330 | 3,340 | 3,304 | 3,320 | 1,861 |
| 2025/11/19 | 3,267 | 3,282 | 3,240 | 3,265 | 9,799 |
| 2025/11/18 | 3,339 | 3,339 | 3,257 | 3,270 | 18,866 |
| 2025/11/17 | 3,356 | 3,356 | 3,338 | 3,355 | 1,340 |
| 2025/11/14 | 3,333 | 3,367 | 3,333 | 3,355 | 1,816 |
| 2025/11/13 | 3,365 | 3,393 | 3,365 | 3,380 | 4,216 |
| 2025/11/12 | 3,344 | 3,366 | 3,341 | 3,364 | 45,067 |
| 2025/11/11 | 3,348 | 3,348 | 3,317 | 3,320 | 4,267 |
| 2025/11/10 | 3,323 | 3,326 | 3,309 | 3,320 | 1,265 |
| 2025/11/07 | 3,297 | 3,302 | 3,275 | 3,298 | 154 |
| 2025/11/06 | 3,301 | 3,331 | 3,300 | 3,317 | 20,495 |
| 2025/11/05 | 3,297 | 3,297 | 3,206 | 3,272 | 72,447 |
| 2025/11/04 | 3,340 | 3,358 | 3,317 | 3,327 | 7,915 |
| 2025/10/31 | 3,325 | 3,351 | 3,315 | 3,324 | 4,497 |
| 2025/10/30 | 3,292 | 3,310 | 3,282 | 3,297 | 7,821 |
| 2025/10/29 | 3,307 | 3,307 | 3,281 | 3,286 | 3,218 |
| 2025/10/28 | 3,330 | 3,330 | 3,288 | 3,315 | 4,792 |
| 2025/10/27 | 3,318 | 3,340 | 3,313 | 3,340 | 8,114 |
| 2025/10/24 | 3,265 | 3,282 | 3,258 | 3,265 | 18,026 |
| 2025/10/23 | 3,251 | 3,262 | 3,238 | 3,251 | 532 |
| 2025/10/22 | 3,253 | 3,278 | 3,240 | 3,273 | 1,571 |
| 2025/10/21 | 3,280 | 3,284 | 3,245 | 3,245 | 2,360 |
| 2025/10/20 | 3,220 | 3,250 | 3,214 | 3,240 | 6,756 |
| 2025/10/17 | 3,190 | 3,199 | 3,172 | 3,174 | 4,420 |
| 2025/10/16 | 3,210 | 3,223 | 3,196 | 3,206 | 2,457 |
| 2025/10/15 | 3,158 | 3,199 | 3,158 | 3,199 | 2,840 |
| 2025/10/14 | 3,155 | 3,185 | 3,122 | 3,150 | 6,031 |
| 2025/10/10 | 3,250 | 3,255 | 3,200 | 3,210 | 3,106 |
| 2025/10/09 | 3,268 | 3,275 | 3,248 | 3,275 | 210,123 |
| 2025/10/08 | 3,283 | 3,296 | 3,260 | 3,260 | 191,671 |
| 2025/10/07 | 3,280 | 3,284 | 3,257 | 3,262 | 152,474 |
| 2025/10/06 | 3,350 | 3,350 | 3,240 | 3,278 | 56,954 |
| 2025/10/03 | 3,137 | 3,168 | 3,130 | 3,160 | 2,743 |
| 2025/10/02 | 3,137 | 3,137 | 3,108 | 3,133 | 2,064 |
| 2025/10/01 | 3,160 | 3,160 | 3,115 | 3,130 | 31,792 |
| 2025/09/30 | 3,174 | 3,185 | 3,150 | 3,180 | 427 |
| 2025/09/29 | 3,205 | 3,205 | 3,163 | 3,163 | 34,641 |
| 2025/09/26 | 3,195 | 3,211 | 3,190 | 3,190 | 3,577 |
| 2025/09/25 | 3,184 | 3,196 | 3,178 | 3,190 | 2,148 |
| 2025/09/24 | 3,172 | 3,178 | 3,152 | 3,178 | 2,009 |
| 2025/09/22 | 3,165 | 3,184 | 3,164 | 3,164 | 2,877 |
| 2025/09/19 | 3,184 | 3,193 | 3,130 | 3,152 | 33,744 |
| 2025/09/18 | 3,165 | 3,175 | 3,142 | 3,175 | 2,692 |
| 2025/09/17 | 3,167 | 3,167 | 3,137 | 3,145 | 18,822 |
| 2025/09/16 | 3,167 | 3,185 | 3,160 | 3,185 | 3,725 |
| 2025/09/12 | 3,174 | 3,175 | 3,158 | 3,162 | 21,008 |
| 2025/09/11 | 3,150 | 3,155 | 3,131 | 3,155 | 26,114 |
| 2025/09/10 | 3,130 | 3,150 | 3,126 | 3,150 | 1,188 |
| 2025/09/09 | 3,155 | 3,169 | 3,121 | 3,121 | 79,654 |
| 2025/09/08 | 3,125 | 3,151 | 3,125 | 3,135 | 22,310 |
| 2025/09/05 | 3,106 | 3,117 | 3,095 | 3,105 | 1,921 |
| 2025/09/04 | 3,070 | 3,088 | 3,065 | 3,082 | 66,808 |
| 2025/09/03 | 3,085 | 3,085 | 3,050 | 3,065 | 33,076 |
| 2025/09/02 | 3,081 | 3,090 | 3,072 | 3,085 | 44,154 |
| 2025/09/01 | 3,069 | 3,084 | 3,048 | 3,080 | 28,669 |
| 2025/08/29 | 3,091 | 3,091 | 3,075 | 3,079 | 23,504 |
| 2025/08/28 | 3,067 | 3,095 | 3,064 | 3,093 | 14,832 |
| 2025/08/27 | 3,080 | 3,081 | 3,064 | 3,081 | 3,260 |
| 2025/08/26 | 3,104 | 3,104 | 3,070 | 3,079 | 5,845 |
| 2025/08/25 | 3,129 | 3,133 | 3,105 | 3,118 | 26,962 |
| 2025/08/22 | 3,085 | 3,108 | 3,084 | 3,095 | 514 |
| 2025/08/21 | 3,103 | 3,103 | 3,080 | 3,090 | 661 |
| 2025/08/20 | 3,111 | 3,116 | 3,098 | 3,100 | 448 |
| 2025/08/19 | 3,136 | 3,136 | 3,114 | 3,115 | 3,705 |
| 2025/08/18 | 3,119 | 3,134 | 3,119 | 3,120 | 3,579 |
| 2025/08/15 | 3,081 | 3,112 | 3,081 | 3,111 | 24,921 |
| 2025/08/14 | 3,086 | 3,086 | 3,055 | 3,055 | 35,341 |
| 2025/08/13 | 3,094 | 3,105 | 3,084 | 3,090 | 62,091 |
| 2025/08/12 | 3,051 | 3,085 | 3,046 | 3,060 | 488,454 |
| 2025/08/08 | 3,000 | 3,044 | 3,000 | 3,026 | 41,482 |
| 2025/08/07 | 2,967 | 3,000 | 2,967 | 2,993 | 3,426 |
| 2025/08/06 | 2,938 | 2,975 | 2,938 | 2,970 | 1,183 |
| 2025/08/05 | 2,938 | 2,948 | 2,930 | 2,938 | 3,658 |
| 2025/08/04 | 2,885 | 2,929 | 2,885 | 2,929 | 44,225 |