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 |
|---|---|---|---|---|---|
| 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 |
| 2025/08/01 | 2,944 | 2,965 | 2,941 | 2,957 | 756 |
| 2025/07/31 | 2,931 | 2,950 | 2,927 | 2,950 | 516 |
| 2025/07/30 | 2,913 | 2,924 | 2,909 | 2,922 | 1,718 |
| 2025/07/29 | 2,919 | 2,919 | 2,905 | 2,912 | 1,466 |
| 2025/07/28 | 2,953 | 2,954 | 2,934 | 2,935 | 20,504 |
| 2025/07/25 | 2,972 | 2,972 | 2,947 | 2,947 | 1,230 |
| 2025/07/24 | 2,962 | 2,990 | 2,961 | 2,974 | 24,522 |
| 2025/07/23 | 2,885 | 2,942 | 2,885 | 2,922 | 19,451 |
| 2025/07/22 | 2,843 | 2,866 | 2,825 | 2,842 | 10,457 |
| 2025/07/18 | 2,845 | 2,851 | 2,837 | 2,840 | 20,520 |
| 2025/07/17 | 2,817 | 2,844 | 2,817 | 2,843 | 9,466 |
| 2025/07/16 | 2,831 | 2,834 | 2,815 | 2,825 | 1,298 |
| 2025/07/15 | 2,836 | 2,841 | 2,824 | 2,825 | 1,318 |
| 2025/07/14 | 2,819 | 2,835 | 2,813 | 2,825 | 26,485 |
| 2025/07/11 | 2,831 | 2,845 | 2,822 | 2,829 | 16,983 |
| 2025/07/10 | 2,829 | 2,829 | 2,806 | 2,817 | 1,600 |
| 2025/07/09 | 2,834 | 2,838 | 2,824 | 2,834 | 36,707 |
| 2025/07/08 | 2,816 | 2,828 | 2,816 | 2,823 | 1,609 |
| 2025/07/07 | 2,836 | 2,837 | 2,816 | 2,816 | 640 |
| 2025/07/04 | 2,850 | 2,850 | 2,828 | 2,834 | 36,598 |
| 2025/07/03 | 2,837 | 2,837 | 2,825 | 2,836 | 3,421 |
| 2025/07/02 | 2,817 | 2,841 | 2,817 | 2,830 | 58,626 |
| 2025/07/01 | 2,859 | 2,859 | 2,835 | 2,836 | 22,831 |
| 2025/06/30 | 2,878 | 2,878 | 2,858 | 2,858 | 6,770 |
| 2025/06/27 | 2,834 | 2,854 | 2,821 | 2,838 | 9,737 |
| 2025/06/26 | 2,792 | 2,808 | 2,791 | 2,807 | 3,802 |
| 2025/06/25 | 2,797 | 2,799 | 2,775 | 2,799 | 1,429 |
| 2025/06/24 | 2,798 | 2,804 | 2,782 | 2,788 | 31,471 |
| 2025/06/23 | 2,769 | 2,769 | 2,752 | 2,757 | 1,562 |
| 2025/06/20 | 2,793 | 2,801 | 2,775 | 2,775 | 897 |
| 2025/06/19 | 2,811 | 2,811 | 2,786 | 2,786 | 4,901 |
| 2025/06/18 | 2,785 | 2,815 | 2,785 | 2,815 | 31,266 |
| 2025/06/17 | 2,785 | 2,794 | 2,785 | 2,794 | 4,695 |
| 2025/06/16 | 2,786 | 2,789 | 2,773 | 2,780 | 296 |
| 2025/06/13 | 2,777 | 2,777 | 2,749 | 2,758 | 7,378 |
| 2025/06/12 | 2,795 | 2,796 | 2,780 | 2,789 | 279 |
| 2025/06/11 | 2,808 | 2,808 | 2,788 | 2,791 | 553 |
| 2025/06/10 | 2,799 | 2,808 | 2,788 | 2,788 | 2,826 |
| 2025/06/09 | 2,798 | 2,798 | 2,788 | 2,794 | 2,573 |
| 2025/06/06 | 2,778 | 2,782 | 2,769 | 2,782 | 41 |
| 2025/06/05 | 2,777 | 2,777 | 2,759 | 2,763 | 707 |
| 2025/06/04 | 2,791 | 2,797 | 2,787 | 2,797 | 4,517 |
| 2025/06/03 | 2,787 | 2,792 | 2,770 | 2,770 | 997 |
| 2025/06/02 | 2,792 | 2,792 | 2,773 | 2,781 | 1,714 |
| 2025/05/30 | 2,776 | 2,819 | 2,776 | 2,819 | 13,217 |
| 2025/05/29 | 2,799 | 2,820 | 2,795 | 2,804 | 12,489 |
| 2025/05/28 | 2,797 | 2,802 | 2,776 | 2,797 | 11,628 |
| 2025/05/27 | 2,758 | 2,779 | 2,751 | 2,779 | 219 |
| 2025/05/26 | 2,750 | 2,762 | 2,744 | 2,762 | 20,951 |
| 2025/05/23 | 2,734 | 2,746 | 2,734 | 2,742 | 193 |
| 2025/05/22 | 2,720 | 2,728 | 2,711 | 2,723 | 23,124 |
| 2025/05/21 | 2,755 | 2,755 | 2,725 | 2,725 | 166 |
| 2025/05/20 | 2,762 | 2,764 | 2,737 | 2,742 | 2,016 |
| 2025/05/19 | 2,737 | 2,750 | 2,735 | 2,745 | 4,500 |
| 2025/05/16 | 2,738 | 2,749 | 2,729 | 2,747 | 902 |
| 2025/05/15 | 2,741 | 2,751 | 2,736 | 2,744 | 769 |
| 2025/05/14 | 2,772 | 2,777 | 2,742 | 2,751 | 1,575 |
| 2025/05/13 | 2,792 | 2,801 | 2,752 | 2,752 | 47,857 |
| 2025/05/12 | 2,746 | 2,751 | 2,731 | 2,751 | 3,004 |
| 2025/05/09 | 2,733 | 2,742 | 2,718 | 2,718 | 4,245 |
| 2025/05/08 | 2,703 | 2,714 | 2,681 | 2,702 | 9,236 |
| 2025/05/07 | 2,705 | 2,713 | 2,690 | 2,697 | 6,413 |
| 2025/05/02 | 2,695 | 2,707 | 2,684 | 2,688 | 4,878 |
| 2025/05/01 | 2,672 | 2,689 | 2,665 | 2,678 | 2,823 |
| 2025/04/30 | 2,675 | 2,676 | 2,656 | 2,672 | 11,666 |
| 2025/04/28 | 2,660 | 2,677 | 2,646 | 2,646 | 7,565 |
| 2025/04/25 | 2,623 | 2,641 | 2,618 | 2,635 | 2,638 |
| 2025/04/24 | 2,612 | 2,622 | 2,557 | 2,557 | 4,234 |
| 2025/04/23 | 2,600 | 2,600 | 2,575 | 2,584 | 2,853 |
| 2025/04/22 | 2,531 | 2,552 | 2,525 | 2,552 | 1,980 |
| 2025/04/21 | 2,545 | 2,551 | 2,525 | 2,541 | 2,392 |
| 2025/04/18 | 2,546 | 2,564 | 2,535 | 2,561 | 5,976 |
| 2025/04/17 | 2,503 | 2,531 | 2,500 | 2,531 | 43,797 |
| 2025/04/16 | 2,526 | 2,526 | 2,482 | 2,518 | 4,973 |
| 2025/04/15 | 2,527 | 2,535 | 2,518 | 2,534 | 1,542 |
| 2025/04/14 | 2,514 | 2,520 | 2,490 | 2,490 | 8,059 |
| 2025/04/11 | 2,488 | 2,488 | 2,409 | 2,465 | 32,816 |
| 2025/04/10 | 2,583 | 2,583 | 2,521 | 2,538 | 6,833 |
| 2025/04/09 | 2,415 | 2,420 | 2,331 | 2,350 | 7,057 |
| 2025/04/08 | 2,454 | 2,590 | 2,428 | 2,465 | 60,640 |
| 2025/04/07 | 2,500 | 2,542 | 2,271 | 2,354 | 65,096 |
| 2025/04/04 | 2,538 | 2,558 | 2,468 | 2,550 | 37,608 |
| 2025/04/03 | 2,567 | 2,690 | 2,566 | 2,663 | 36,881 |
| 2025/04/02 | 2,704 | 2,704 | 2,664 | 2,692 | 11,447 |
| 2025/04/01 | 2,732 | 2,732 | 2,690 | 2,706 | 126,302 |
| 2025/03/31 | 2,754 | 2,754 | 2,682 | 2,750 | 44,377 |
| 2025/03/28 | 2,814 | 2,814 | 2,778 | 2,804 | 51,972 |
| 2025/03/27 | 2,799 | 2,819 | 2,793 | 2,819 | 581 |
| 2025/03/26 | 2,826 | 2,828 | 2,808 | 2,818 | 2,174 |
| 2025/03/25 | 2,815 | 2,820 | 2,798 | 2,810 | 677 |
| 2025/03/24 | 2,817 | 2,817 | 2,766 | 2,766 | 2,610 |
| 2025/03/21 | 2,803 | 2,823 | 2,789 | 2,823 | 2,335 |
| 2025/03/19 | 2,790 | 2,820 | 2,790 | 2,808 | 2,755 |
| 2025/03/18 | 2,788 | 2,799 | 2,787 | 2,787 | 6,087 |
| 2025/03/17 | 2,743 | 2,762 | 2,743 | 2,756 | 34,545 |
| 2025/03/14 | 2,706 | 2,730 | 2,690 | 2,726 | 1,401 |
| 2025/03/13 | 2,717 | 2,730 | 2,703 | 2,705 | 903 |
| 2025/03/12 | 2,681 | 2,710 | 2,681 | 2,710 | 23,606 |
| 2025/03/11 | 2,680 | 2,684 | 2,628 | 2,684 | 17,702 |
| 2025/03/10 | 2,750 | 2,750 | 2,700 | 2,724 | 9,944 |
| 2025/03/07 | 2,719 | 2,732 | 2,697 | 2,730 | 39,514 |
| 2025/03/06 | 2,743 | 2,762 | 2,743 | 2,755 | 30,015 |
| 2025/03/05 | 2,723 | 2,734 | 2,708 | 2,720 | 1,441 |
| 2025/03/04 | 2,724 | 2,725 | 2,695 | 2,724 | 21,789 |
| 2025/03/03 | 2,718 | 2,750 | 2,709 | 2,745 | 4,120 |
| 2025/02/28 | 2,717 | 2,718 | 2,675 | 2,693 | 17,927 |
| 2025/02/27 | 2,722 | 2,743 | 2,722 | 2,740 | 600 |
| 2025/02/26 | 2,725 | 2,725 | 2,698 | 2,725 | 36,609 |
| 2025/02/25 | 2,728 | 2,742 | 2,707 | 2,742 | 30,017 |
| 2025/02/21 | 2,729 | 2,746 | 2,727 | 2,740 | 39,810 |
| 2025/02/20 | 2,754 | 2,760 | 2,727 | 2,750 | 56,261 |
| 2025/02/19 | 2,780 | 2,788 | 2,767 | 2,769 | 858 |
| 2025/02/18 | 2,774 | 2,794 | 2,774 | 2,794 | 18,180 |
| 2025/02/17 | 2,764 | 2,777 | 2,759 | 2,774 | 261 |
| 2025/02/14 | 2,780 | 2,788 | 2,765 | 2,779 | 418 |
| 2025/02/13 | 2,757 | 2,779 | 2,750 | 2,779 | 309 |
| 2025/02/12 | 2,742 | 2,744 | 2,726 | 2,744 | 57,239 |
| 2025/02/10 | 2,743 | 2,744 | 2,730 | 2,744 | 167,630 |
| 2025/02/07 | 2,753 | 2,753 | 2,734 | 2,747 | 38,029 |
| 2025/02/06 | 2,762 | 2,775 | 2,752 | 2,770 | 391 |
| 2025/02/05 | 2,750 | 2,773 | 2,740 | 2,764 | 9,995 |
| 2025/02/04 | 2,771 | 2,771 | 2,731 | 2,762 | 4,654 |
| 2025/02/03 | 2,746 | 2,786 | 2,708 | 2,786 | 65,639 |
| 2025/01/31 | 2,790 | 2,799 | 2,778 | 2,796 | 1,119 |
| 2025/01/30 | 2,771 | 2,790 | 2,771 | 2,788 | 176 |
| 2025/01/29 | 2,772 | 2,784 | 2,770 | 2,779 | 3,402 |
| 2025/01/28 | 2,750 | 2,777 | 2,736 | 2,758 | 5,056 |
| 2025/01/27 | 2,773 | 2,785 | 2,756 | 2,760 | 2,149 |
| 2025/01/24 | 2,759 | 2,777 | 2,747 | 2,757 | 4,835 |
| 2025/01/23 | 2,749 | 2,760 | 2,740 | 2,759 | 1,397 |
| 2025/01/22 | 2,739 | 2,745 | 2,734 | 2,743 | 567 |
| 2025/01/21 | 2,731 | 2,735 | 2,701 | 2,714 | 10,908 |
| 2025/01/20 | 2,702 | 2,725 | 2,702 | 2,716 | 19,706 |
| 2025/01/17 | 2,681 | 2,685 | 2,653 | 2,684 | 33,104 |
| 2025/01/16 | 2,708 | 2,719 | 2,690 | 2,695 | 394 |
| 2025/01/15 | 2,708 | 2,709 | 2,688 | 2,697 | 3,161 |
| 2025/01/14 | 2,713 | 2,717 | 2,674 | 2,689 | 26,952 |
| 2025/01/10 | 2,729 | 2,737 | 2,718 | 2,719 | 940 |
| 2025/01/09 | 2,764 | 2,764 | 2,731 | 2,743 | 1,576 |
| 2025/01/08 | 2,788 | 2,788 | 2,768 | 2,785 | 19,619 |
| 2025/01/07 | 2,781 | 2,804 | 2,767 | 2,796 | 22,759 |
| 2025/01/06 | 2,811 | 2,811 | 2,755 | 2,766 | 206,838 |
| 2024/12/30 | 2,815 | 2,820 | 2,787 | 2,797 | 10,289 |
| 2024/12/27 | 2,785 | 2,814 | 2,785 | 2,810 | 14,503 |
| 2024/12/26 | 2,743 | 2,774 | 2,743 | 2,774 | 32,343 |
| 2024/12/25 | 2,738 | 2,742 | 2,714 | 2,742 | 3,776 |
| 2024/12/24 | 2,743 | 2,743 | 2,730 | 2,738 | 655 |
| 2024/12/23 | 2,722 | 2,735 | 2,716 | 2,735 | 2,496 |
| 2024/12/20 | 2,724 | 2,732 | 2,705 | 2,705 | 2,854 |
| 2024/12/19 | 2,681 | 2,726 | 2,679 | 2,722 | 24,804 |
| 2024/12/18 | 2,731 | 2,744 | 2,728 | 2,728 | 593 |
| 2024/12/17 | 2,744 | 2,766 | 2,732 | 2,732 | 1,028 |
| 2024/12/16 | 2,754 | 2,758 | 2,741 | 2,745 | 1,095 |
| 2024/12/13 | 2,762 | 2,762 | 2,738 | 2,753 | 279 |
| 2024/12/12 | 2,793 | 2,793 | 2,773 | 2,773 | 154,773 |
| 2024/12/11 | 2,752 | 2,757 | 2,739 | 2,757 | 9,965 |
| 2024/12/10 | 2,762 | 2,795 | 2,743 | 2,795 | 1,805 |
| 2024/12/09 | 2,745 | 2,749 | 2,726 | 2,747 | 644 |
| 2024/12/06 | 2,750 | 2,750 | 2,725 | 2,737 | 2,453 |
| 2024/12/05 | 2,767 | 2,767 | 2,742 | 2,748 | 493 |
| 2024/12/04 | 2,763 | 2,763 | 2,740 | 2,756 | 4,079 |
| 2024/12/03 | 2,733 | 2,771 | 2,733 | 2,760 | 18,074 |
| 2024/12/02 | 2,691 | 2,725 | 2,689 | 2,725 | 2,886 |
| 2024/11/29 | 2,690 | 2,691 | 2,674 | 2,683 | 2,517 |
| 2024/11/28 | 2,662 | 2,697 | 2,658 | 2,688 | 4,261 |
| 2024/11/27 | 2,690 | 2,690 | 2,658 | 2,675 | 1,629 |
| 2024/11/26 | 2,708 | 2,708 | 2,675 | 2,694 | 2,463 |
| 2024/11/25 | 2,724 | 2,740 | 2,720 | 2,722 | 585 |
| 2024/11/22 | 2,695 | 2,710 | 2,694 | 2,704 | 455 |
| 2024/11/21 | 2,704 | 2,707 | 2,686 | 2,690 | 1,945 |
| 2024/11/20 | 2,714 | 2,725 | 2,696 | 2,706 | 2,800 |
| 2024/11/19 | 2,713 | 2,724 | 2,698 | 2,724 | 330 |
| 2024/11/18 | 2,700 | 2,712 | 2,695 | 2,707 | 28,072 |
| 2024/11/15 | 2,741 | 2,741 | 2,716 | 2,716 | 4,079 |
| 2024/11/14 | 2,727 | 2,742 | 2,710 | 2,710 | 1,530 |
| 2024/11/13 | 2,751 | 2,751 | 2,706 | 2,722 | 1,662 |
| 2024/11/12 | 2,764 | 2,776 | 2,739 | 2,745 | 18,336 |
| 2024/11/11 | 2,742 | 2,760 | 2,739 | 2,750 | 5,813 |