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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/11/08 | 2,770 | 2,775 | 2,743 | 2,752 | 4,500 |
| 2024/11/07 | 2,750 | 2,772 | 2,725 | 2,772 | 5,373 |
| 2024/11/06 | 2,687 | 2,738 | 2,678 | 2,727 | 14,857 |
| 2024/11/05 | 2,657 | 2,705 | 2,652 | 2,705 | 640 |
| 2024/11/01 | 2,680 | 2,680 | 2,645 | 2,652 | 99,737 |
| 2024/10/31 | 2,700 | 2,707 | 2,689 | 2,701 | 200 |
| 2024/10/30 | 2,705 | 2,720 | 2,699 | 2,715 | 1,275 |
| 2024/10/29 | 2,671 | 2,689 | 2,663 | 2,688 | 1,085 |
| 2024/10/28 | 2,601 | 2,670 | 2,601 | 2,664 | 106,307 |
| 2024/10/25 | 2,621 | 2,633 | 2,610 | 2,627 | 96,330 |
| 2024/10/24 | 2,627 | 2,649 | 2,610 | 2,643 | 1,933 |
| 2024/10/23 | 2,658 | 2,666 | 2,637 | 2,640 | 27,533 |
| 2024/10/22 | 2,694 | 2,694 | 2,641 | 2,657 | 102,220 |
| 2024/10/21 | 2,707 | 2,707 | 2,677 | 2,689 | 1,581 |
| 2024/10/18 | 2,713 | 2,713 | 2,690 | 2,692 | 2,186 |
| 2024/10/17 | 2,717 | 2,717 | 2,691 | 2,698 | 224 |
| 2024/10/16 | 2,724 | 2,724 | 2,684 | 2,695 | 56,005 |
| 2024/10/15 | 2,745 | 2,748 | 2,728 | 2,732 | 462,178 |
| 2024/10/11 | 2,728 | 2,729 | 2,710 | 2,714 | 226,910 |
| 2024/10/10 | 2,722 | 2,732 | 2,713 | 2,718 | 1,511 |
| 2024/10/09 | 2,720 | 2,731 | 2,702 | 2,713 | 2,959 |
| 2024/10/08 | 2,750 | 2,750 | 2,721 | 2,730 | 11,419 |
| 2024/10/07 | 2,788 | 2,788 | 2,765 | 2,773 | 34,118 |
| 2024/10/04 | 2,726 | 2,739 | 2,715 | 2,726 | 552 |
| 2024/10/03 | 2,729 | 2,745 | 2,710 | 2,711 | 3,976 |
| 2024/10/02 | 2,689 | 2,704 | 2,671 | 2,680 | 67,147 |
| 2024/10/01 | 2,695 | 2,724 | 2,691 | 2,719 | 631 |
| 2024/09/30 | 2,658 | 2,728 | 2,658 | 2,672 | 10,682 |
| 2024/09/27 | 2,720 | 2,775 | 2,697 | 2,775 | 25,644 |
| 2024/09/26 | 2,670 | 2,719 | 2,670 | 2,719 | 195,377 |
| 2024/09/25 | 2,660 | 2,675 | 2,648 | 2,655 | 331 |
| 2024/09/24 | 2,666 | 2,680 | 2,660 | 2,662 | 632 |
| 2024/09/20 | 2,666 | 2,671 | 2,643 | 2,647 | 1,257 |
| 2024/09/19 | 2,616 | 2,635 | 2,613 | 2,616 | 3,337 |
| 2024/09/18 | 2,580 | 2,587 | 2,550 | 2,566 | 23,253 |
| 2024/09/17 | 2,575 | 2,584 | 2,525 | 2,563 | 2,537 |
| 2024/09/13 | 2,599 | 2,599 | 2,570 | 2,575 | 408 |
| 2024/09/12 | 2,593 | 2,607 | 2,578 | 2,597 | 2,232 |
| 2024/09/11 | 2,570 | 2,570 | 2,512 | 2,531 | 93,920 |
| 2024/09/10 | 2,614 | 2,614 | 2,582 | 2,582 | 3,451 |
| 2024/09/09 | 2,580 | 2,586 | 2,521 | 2,582 | 46,203 |
| 2024/09/06 | 2,643 | 2,643 | 2,589 | 2,603 | 3,953 |
| 2024/09/05 | 2,610 | 2,649 | 2,596 | 2,622 | 10,417 |
| 2024/09/04 | 2,652 | 2,674 | 2,629 | 2,636 | 12,993 |
| 2024/09/03 | 2,724 | 2,745 | 2,719 | 2,735 | 990 |
| 2024/09/02 | 2,742 | 2,742 | 2,704 | 2,720 | 59,314 |
| 2024/08/30 | 2,700 | 2,719 | 2,697 | 2,717 | 59,316 |
| 2024/08/29 | 2,683 | 2,700 | 2,683 | 2,700 | 1,262 |
| 2024/08/28 | 2,682 | 2,698 | 2,675 | 2,698 | 3,596 |
| 2024/08/27 | 2,669 | 2,688 | 2,660 | 2,687 | 20,740 |
| 2024/08/26 | 2,691 | 2,691 | 2,654 | 2,665 | 7,902 |
| 2024/08/23 | 2,675 | 2,693 | 2,663 | 2,690 | 3,171 |
| 2024/08/22 | 2,672 | 2,680 | 2,660 | 2,677 | 19,158 |
| 2024/08/21 | 2,646 | 2,671 | 2,646 | 2,670 | 1,780 |
| 2024/08/20 | 2,676 | 2,682 | 2,660 | 2,676 | 1,450 |
| 2024/08/19 | 2,675 | 2,684 | 2,640 | 2,640 | 23,318 |