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 |
|---|---|---|---|---|---|
| 2026/03/06 | 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 |
| 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 |