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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,694 | 2,731 | 2,694 | 2,705 | 41,155 |
| 2024/07/25 | 2,780 | 2,780 | 2,709 | 2,711 | 6,490 |
| 2024/07/24 | 2,835 | 2,835 | 2,795 | 2,796 | 22,923 |
| 2024/07/23 | 2,872 | 2,872 | 2,830 | 2,838 | 1,300 |
| 2024/07/22 | 2,867 | 2,867 | 2,829 | 2,831 | 2,637 |
| 2024/07/19 | 2,884 | 2,884 | 2,847 | 2,869 | 4,502 |
| 2024/07/18 | 2,915 | 2,915 | 2,868 | 2,873 | 2,692 |
| 2024/07/17 | 2,931 | 2,942 | 2,915 | 2,921 | 1,420 |
| 2024/07/16 | 2,926 | 2,926 | 2,906 | 2,910 | 2,272 |
| 2024/07/12 | 2,900 | 2,934 | 2,890 | 2,901 | 2,882 |
| 2024/07/11 | 2,930 | 2,950 | 2,929 | 2,936 | 17,164 |
| 2024/07/10 | 2,895 | 2,914 | 2,890 | 2,914 | 33,930 |
| 2024/07/09 | 2,879 | 2,911 | 2,874 | 2,899 | 87,830 |
| 2024/07/08 | 2,839 | 2,894 | 2,839 | 2,878 | 4,742 |
| 2024/07/05 | 2,915 | 2,915 | 2,889 | 2,889 | 849 |
| 2024/07/04 | 2,901 | 2,910 | 2,886 | 2,910 | 1,726 |
| 2024/07/03 | 2,904 | 2,904 | 2,860 | 2,883 | 200,692 |
| 2024/07/02 | 2,855 | 2,872 | 2,833 | 2,864 | 94,805 |
| 2024/07/01 | 2,865 | 2,865 | 2,826 | 2,832 | 37,482 |
| 2024/06/28 | 2,803 | 2,830 | 2,803 | 2,817 | 1,249 |
| 2024/06/27 | 2,805 | 2,805 | 2,781 | 2,799 | 1,125 |
| 2024/06/26 | 2,799 | 2,819 | 2,792 | 2,805 | 1,033 |
| 2024/06/25 | 2,747 | 2,795 | 2,747 | 2,795 | 173,733 |
| 2024/06/24 | 2,739 | 2,757 | 2,731 | 2,747 | 1,156 |
| 2024/06/21 | 2,738 | 2,755 | 2,732 | 2,732 | 500 |
| 2024/06/20 | 2,750 | 2,750 | 2,712 | 2,732 | 952 |
| 2024/06/19 | 2,733 | 2,742 | 2,728 | 2,734 | 428 |
| 2024/06/18 | 2,727 | 2,730 | 2,715 | 2,720 | 149,874 |
| 2024/06/17 | 2,735 | 2,735 | 2,699 | 2,705 | 59,831 |
| 2024/06/14 | 2,776 | 2,776 | 2,720 | 2,753 | 67,281 |
| 2024/06/13 | 2,788 | 2,788 | 2,736 | 2,736 | 871 |
| 2024/06/12 | 2,778 | 2,778 | 2,755 | 2,760 | 5,059 |
| 2024/06/11 | 2,790 | 2,810 | 2,781 | 2,784 | 129,986 |
| 2024/06/10 | 2,787 | 2,792 | 2,771 | 2,790 | 931 |
| 2024/06/07 | 2,791 | 2,792 | 2,755 | 2,761 | 2,829 |
| 2024/06/06 | 2,737 | 2,781 | 2,737 | 2,764 | 4,026 |
| 2024/06/05 | 2,746 | 2,775 | 2,746 | 2,753 | 4,242 |
| 2024/06/04 | 2,786 | 2,806 | 2,786 | 2,795 | 122,673 |
| 2024/06/03 | 2,802 | 2,816 | 2,799 | 2,806 | 42,997 |
| 2024/05/31 | 2,720 | 2,782 | 2,720 | 2,779 | 6,743 |
| 2024/05/30 | 2,718 | 2,737 | 2,703 | 2,727 | 7,078 |
| 2024/05/29 | 2,775 | 2,790 | 2,746 | 2,746 | 3,123 |
| 2024/05/28 | 2,773 | 2,779 | 2,768 | 2,776 | 828 |
| 2024/05/27 | 2,756 | 2,773 | 2,754 | 2,773 | 4,300 |
| 2024/05/24 | 2,723 | 2,754 | 2,720 | 2,748 | 5,554 |
| 2024/05/23 | 2,752 | 2,763 | 2,729 | 2,762 | 5,030 |
| 2024/05/22 | 2,763 | 2,763 | 2,744 | 2,744 | 668 |
| 2024/05/21 | 2,785 | 2,790 | 2,765 | 2,765 | 1,131 |
| 2024/05/20 | 2,750 | 2,790 | 2,750 | 2,771 | 1,765 |
| 2024/05/17 | 2,731 | 2,755 | 2,727 | 2,750 | 2,353 |
| 2024/05/16 | 2,752 | 2,752 | 2,725 | 2,743 | 510 |
| 2024/05/15 | 2,752 | 2,764 | 2,737 | 2,739 | 10,414 |
| 2024/05/14 | 2,735 | 2,747 | 2,718 | 2,736 | 11,493 |
| 2024/05/13 | 2,730 | 2,734 | 2,718 | 2,730 | 1,328 |
| 2024/05/10 | 2,740 | 2,760 | 2,726 | 2,733 | 4,540 |
| 2024/05/09 | 2,726 | 2,735 | 2,711 | 2,719 | 4,747 |
| 2024/05/08 | 2,741 | 2,745 | 2,711 | 2,713 | 1,420 |
| 2024/05/07 | 2,760 | 2,760 | 2,734 | 2,751 | 3,043 |
| 2024/05/02 | 2,728 | 2,739 | 2,718 | 2,734 | 9,250 |
| 2024/05/01 | 2,729 | 2,745 | 2,721 | 2,735 | 43,245 |
| 2024/04/30 | 2,736 | 2,751 | 2,723 | 2,748 | 17,142 |
| 2024/04/26 | 2,671 | 2,698 | 2,658 | 2,689 | 8,191 |
| 2024/04/25 | 2,692 | 2,700 | 2,667 | 2,667 | 75,516 |
| 2024/04/24 | 2,705 | 2,715 | 2,687 | 2,713 | 2,564 |
| 2024/04/23 | 2,681 | 2,691 | 2,661 | 2,667 | 4,585 |
| 2024/04/22 | 2,655 | 2,678 | 2,649 | 2,653 | 3,412 |
| 2024/04/19 | 2,660 | 2,664 | 2,604 | 2,633 | 109,141 |
| 2024/04/18 | 2,662 | 2,693 | 2,655 | 2,680 | 2,349 |
| 2024/04/17 | 2,707 | 2,707 | 2,665 | 2,665 | 77,034 |
| 2024/04/16 | 2,729 | 2,734 | 2,694 | 2,699 | 17,284 |
| 2024/04/15 | 2,734 | 2,756 | 2,723 | 2,754 | 810 |
| 2024/04/12 | 2,763 | 2,772 | 2,758 | 2,758 | 34,142 |
| 2024/04/11 | 2,720 | 2,753 | 2,720 | 2,750 | 89,890 |
| 2024/04/10 | 2,750 | 2,756 | 2,745 | 2,747 | 2,923 |
| 2024/04/09 | 2,743 | 2,759 | 2,738 | 2,759 | 9,499 |
| 2024/04/08 | 2,757 | 2,850 | 2,749 | 2,765 | 49,094 |
| 2024/04/05 | 2,732 | 2,839 | 2,709 | 2,795 | 71,592 |
| 2024/04/04 | 2,766 | 2,783 | 2,759 | 2,766 | 3,557 |
| 2024/04/03 | 2,732 | 2,746 | 2,717 | 2,737 | 23,059 |
| 2024/04/02 | 2,758 | 2,771 | 2,735 | 2,743 | 20,285 |
| 2024/04/01 | 2,811 | 2,814 | 2,742 | 2,765 | 138,862 |
| 2024/03/29 | 2,790 | 2,808 | 2,790 | 2,808 | 1,132 |
| 2024/03/28 | 2,801 | 2,806 | 2,774 | 2,784 | 71,263 |
| 2024/03/27 | 2,800 | 2,816 | 2,800 | 2,804 | 4,761 |
| 2024/03/26 | 2,783 | 2,791 | 2,772 | 2,790 | 33,156 |
| 2024/03/25 | 2,814 | 2,814 | 2,783 | 2,783 | 4,221 |
| 2024/03/22 | 2,812 | 2,825 | 2,804 | 2,821 | 1,985 |
| 2024/03/21 | 2,795 | 2,805 | 2,788 | 2,803 | 126,668 |
| 2024/03/19 | 2,723 | 2,755 | 2,719 | 2,755 | 3,649 |
| 2024/03/18 | 2,698 | 2,729 | 2,695 | 2,728 | 15,896 |
| 2024/03/15 | 2,659 | 2,685 | 2,657 | 2,675 | 2,599 |
| 2024/03/14 | 2,653 | 2,669 | 2,642 | 2,669 | 3,205 |
| 2024/03/13 | 2,686 | 2,686 | 2,636 | 2,653 | 3,784 |
| 2024/03/12 | 2,649 | 2,661 | 2,622 | 2,661 | 49,193 |
| 2024/03/11 | 2,701 | 2,701 | 2,644 | 2,673 | 21,324 |
| 2024/03/08 | 2,725 | 2,748 | 2,710 | 2,731 | 31,122 |
| 2024/03/07 | 2,753 | 2,763 | 2,719 | 2,723 | 105,534 |
| 2024/03/06 | 2,714 | 2,739 | 2,710 | 2,739 | 216,569 |
| 2024/03/05 | 2,701 | 2,729 | 2,700 | 2,726 | 59,528 |
| 2024/03/04 | 2,728 | 2,729 | 2,708 | 2,715 | 39,622 |
| 2024/03/01 | 2,681 | 2,717 | 2,681 | 2,715 | 986 |
| 2024/02/29 | 2,675 | 2,684 | 2,658 | 2,683 | 27,050 |
| 2024/02/28 | 2,683 | 2,686 | 2,672 | 2,680 | 53,291 |
| 2024/02/27 | 2,679 | 2,696 | 2,678 | 2,678 | 4,748 |
| 2024/02/26 | 2,681 | 2,691 | 2,670 | 2,679 | 3,415 |
| 2024/02/22 | 2,652 | 2,667 | 2,650 | 2,666 | 56,671 |
| 2024/02/21 | 2,629 | 2,635 | 2,619 | 2,633 | 29,981 |
| 2024/02/20 | 2,652 | 2,652 | 2,630 | 2,640 | 60,455 |
| 2024/02/19 | 2,631 | 2,647 | 2,628 | 2,647 | 82,998 |
| 2024/02/16 | 2,622 | 2,644 | 2,617 | 2,631 | 99,225 |
| 2024/02/15 | 2,607 | 2,607 | 2,586 | 2,597 | 31,262 |
| 2024/02/14 | 2,599 | 2,599 | 2,577 | 2,589 | 59,759 |
| 2024/02/13 | 2,593 | 2,618 | 2,589 | 2,618 | 102,276 |
| 2024/02/09 | 2,563 | 2,580 | 2,557 | 2,560 | 55,981 |
| 2024/02/08 | 2,562 | 2,576 | 2,547 | 2,567 | 46,544 |
| 2024/02/07 | 2,538 | 2,562 | 2,538 | 2,554 | 2,201 |
| 2024/02/06 | 2,554 | 2,554 | 2,536 | 2,542 | 21,054 |
| 2024/02/05 | 2,568 | 2,568 | 2,551 | 2,563 | 25,735 |
| 2024/02/02 | 2,548 | 2,554 | 2,535 | 2,542 | 1,686 |
| 2024/02/01 | 2,536 | 2,546 | 2,530 | 2,537 | 3,766 |
| 2024/01/31 | 2,518 | 2,554 | 2,517 | 2,554 | 52,645 |
| 2024/01/30 | 2,538 | 2,539 | 2,530 | 2,530 | 45,787 |
| 2024/01/29 | 2,513 | 2,539 | 2,513 | 2,531 | 4,222 |
| 2024/01/26 | 2,521 | 2,524 | 2,499 | 2,502 | 27,075 |
| 2024/01/25 | 2,530 | 2,536 | 2,518 | 2,536 | 99,458 |
| 2024/01/24 | 2,541 | 2,541 | 2,525 | 2,533 | 32,393 |
| 2024/01/23 | 2,555 | 2,567 | 2,540 | 2,546 | 4,267 |
| 2024/01/22 | 2,532 | 2,550 | 2,529 | 2,550 | 3,833 |
| 2024/01/19 | 2,525 | 2,530 | 2,503 | 2,512 | 4,143 |
| 2024/01/18 | 2,498 | 2,512 | 2,494 | 2,496 | 7,013 |
| 2024/01/17 | 2,520 | 2,545 | 2,499 | 2,499 | 70,273 |
| 2024/01/16 | 2,528 | 2,530 | 2,506 | 2,509 | 2,824 |
| 2024/01/15 | 2,504 | 2,530 | 2,499 | 2,530 | 58,616 |
| 2024/01/12 | 2,497 | 2,512 | 2,490 | 2,497 | 118,569 |
| 2024/01/11 | 2,480 | 2,494 | 2,479 | 2,486 | 8,388 |
| 2024/01/10 | 2,421 | 2,454 | 2,420 | 2,449 | 37,703 |
| 2024/01/09 | 2,420 | 2,434 | 2,405 | 2,417 | 28,458 |
| 2024/01/05 | 2,393 | 2,407 | 2,390 | 2,399 | 37,284 |
| 2024/01/04 | 2,363 | 2,386 | 2,342 | 2,386 | 306,284 |
| 2023/12/29 | 2,369 | 2,383 | 2,360 | 2,371 | 132,787 |
| 2023/12/28 | 2,359 | 2,371 | 2,358 | 2,369 | 41,629 |
| 2023/12/27 | 2,357 | 2,370 | 2,354 | 2,369 | 56,274 |
| 2023/12/26 | 2,347 | 2,347 | 2,334 | 2,342 | 6,105 |
| 2023/12/25 | 2,363 | 2,363 | 2,340 | 2,342 | 119,633 |
| 2023/12/22 | 2,337 | 2,350 | 2,335 | 2,340 | 122,915 |
| 2023/12/21 | 2,328 | 2,333 | 2,325 | 2,328 | 226,537 |
| 2023/12/20 | 2,345 | 2,365 | 2,345 | 2,356 | 135,796 |
| 2023/12/19 | 2,322 | 2,340 | 2,309 | 2,336 | 295,173 |
| 2023/12/18 | 2,319 | 2,322 | 2,299 | 2,319 | 53,897 |
| 2023/12/15 | 2,332 | 2,346 | 2,328 | 2,336 | 43,098 |
| 2023/12/14 | 2,356 | 2,356 | 2,316 | 2,325 | 163,905 |
| 2023/12/13 | 2,363 | 2,365 | 2,351 | 2,359 | 42,788 |
| 2023/12/12 | 2,378 | 2,378 | 2,357 | 2,358 | 18,845 |
| 2023/12/11 | 2,351 | 2,366 | 2,351 | 2,362 | 6,377 |
| 2023/12/08 | 2,349 | 2,350 | 2,320 | 2,327 | 82,611 |
| 2023/12/07 | 2,374 | 2,376 | 2,358 | 2,360 | 193,845 |
| 2023/12/06 | 2,352 | 2,393 | 2,352 | 2,393 | 48,141 |
| 2023/12/05 | 2,361 | 2,367 | 2,344 | 2,346 | 22,783 |
| 2023/12/04 | 2,374 | 2,374 | 2,352 | 2,367 | 17,777 |
| 2023/12/01 | 2,391 | 2,391 | 2,384 | 2,386 | 30,309 |
| 2023/11/30 | 2,366 | 2,378 | 2,356 | 2,378 | 48,771 |
| 2023/11/29 | 2,370 | 2,379 | 2,362 | 2,367 | 39,408 |
| 2023/11/28 | 2,391 | 2,391 | 2,373 | 2,377 | 18,949 |
| 2023/11/27 | 2,400 | 2,404 | 2,380 | 2,399 | 40,323 |
| 2023/11/24 | 2,401 | 2,403 | 2,393 | 2,393 | 18,548 |
| 2023/11/22 | 2,365 | 2,390 | 2,364 | 2,381 | 23,805 |
| 2023/11/21 | 2,377 | 2,377 | 2,360 | 2,372 | 48,145 |
| 2023/11/20 | 2,395 | 2,409 | 2,373 | 2,383 | 30,929 |
| 2023/11/17 | 2,366 | 2,395 | 2,364 | 2,395 | 23,646 |
| 2023/11/16 | 2,375 | 2,385 | 2,363 | 2,375 | 13,245 |
| 2023/11/15 | 2,380 | 2,381 | 2,369 | 2,378 | 63,392 |
| 2023/11/14 | 2,356 | 2,359 | 2,348 | 2,350 | 61,183 |
| 2023/11/13 | 2,356 | 2,356 | 2,335 | 2,340 | 54,064 |
| 2023/11/10 | 2,326 | 2,343 | 2,318 | 2,341 | 30,590 |
| 2023/11/09 | 2,315 | 2,341 | 2,305 | 2,341 | 24,569 |
| 2023/11/08 | 2,344 | 2,344 | 2,300 | 2,311 | 65,739 |
| 2023/11/07 | 2,361 | 2,363 | 2,335 | 2,337 | 146,191 |
| 2023/11/06 | 2,367 | 2,371 | 2,358 | 2,365 | 24,182 |
| 2023/11/02 | 2,338 | 2,341 | 2,319 | 2,325 | 30,502 |
| 2023/11/01 | 2,303 | 2,315 | 2,299 | 2,315 | 143,680 |
| 2023/10/31 | 2,247 | 2,260 | 2,235 | 2,257 | 61,111 |
| 2023/10/30 | 2,237 | 2,239 | 2,225 | 2,236 | 23,165 |
| 2023/10/27 | 2,237 | 2,261 | 2,233 | 2,261 | 73,674 |
| 2023/10/26 | 2,239 | 2,248 | 2,220 | 2,228 | 95,985 |
| 2023/10/25 | 2,261 | 2,273 | 2,254 | 2,257 | 3,869 |
| 2023/10/24 | 2,247 | 2,251 | 2,200 | 2,246 | 132,848 |
| 2023/10/23 | 2,252 | 2,255 | 2,241 | 2,241 | 70,739 |
| 2023/10/20 | 2,254 | 2,271 | 2,245 | 2,260 | 133,495 |
| 2023/10/19 | 2,269 | 2,281 | 2,260 | 2,268 | 29,820 |
| 2023/10/18 | 2,297 | 2,301 | 2,283 | 2,299 | 23,325 |
| 2023/10/17 | 2,300 | 2,312 | 2,284 | 2,293 | 168,692 |
| 2023/10/16 | 2,295 | 2,295 | 2,269 | 2,275 | 110,377 |
| 2023/10/13 | 2,329 | 2,331 | 2,307 | 2,310 | 123,394 |
| 2023/10/12 | 2,325 | 2,346 | 2,325 | 2,345 | 41,238 |
| 2023/10/11 | 2,316 | 2,321 | 2,310 | 2,312 | 50,476 |
| 2023/10/10 | 2,290 | 2,318 | 2,290 | 2,316 | 54,712 |
| 2023/10/06 | 2,264 | 2,280 | 2,260 | 2,266 | 23,635 |
| 2023/10/05 | 2,255 | 2,286 | 2,247 | 2,286 | 167,076 |
| 2023/10/04 | 2,266 | 2,270 | 2,238 | 2,240 | 61,162 |
| 2023/10/03 | 2,331 | 2,331 | 2,292 | 2,296 | 123,317 |