日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 1,995 2,003 1,989 1,997 2,488
2021/12/29 2,006 2,008 1,998 1,999 4,040
2021/12/28 1,999 2,006 1,991 2,002 20,847
2021/12/27 1,992 1,992 1,978 1,979 773
2021/12/24 1,994 1,996 1,988 1,988 30,765
2021/12/23 1,982 1,989 1,982 1,989 600
2021/12/22 1,982 1,982 1,968 1,969 421
2021/12/21 1,970 1,977 1,966 1,972 1,264
2021/12/20 1,969 1,972 1,942 1,942 1,279
2021/12/17 2,007 2,009 1,982 1,986 35,938
2021/12/16 2,010 2,015 2,008 2,012 2,507
2021/12/15 1,973 1,988 1,973 1,986 51
2021/12/14 1,977 1,985 1,967 1,974 1,824
2021/12/13 1,994 1,994 1,978 1,978 36
2021/12/10 1,981 1,994 1,974 1,975 27,544
2021/12/09 2,004 2,004 1,992 1,992 910
2021/12/08 2,008 2,010 1,997 2,004 72,890
2021/12/07 1,970 1,995 1,955 1,995 833,455
2021/12/06 1,962 1,962 1,944 1,949 20,145
2021/12/03 1,935 1,958 1,930 1,958 4,369
2021/12/02 1,938 1,979 1,925 1,930 206,184
2021/12/01 1,940 1,952 1,917 1,938 63,871
2021/11/30 1,977 1,978 1,928 1,939 26,003
2021/11/29 1,964 1,980 1,949 1,958 16,025
2021/11/26 2,021 2,021 1,979 1,987 20,225
2021/11/25 2,030 2,031 2,028 2,029 4,868
2021/11/24 2,043 2,046 2,017 2,023 15,787
2021/11/22 2,047 2,047 2,031 2,046 1,319
2021/11/19 2,038 2,054 2,037 2,044 22,357
2021/11/18 2,034 2,045 2,027 2,037 250
2021/11/17 2,068 2,068 2,040 2,041 28,001
2021/11/16 2,062 2,065 2,050 2,051 24,746
2021/11/15 2,053 2,060 2,047 2,049 45,296
2021/11/12 2,034 2,047 2,031 2,041 20,163
2021/11/11 2,007 2,023 2,006 2,016 15,048
2021/11/10 2,019 2,019 2,008 2,008 181,487
2021/11/09 2,042 2,050 2,020 2,022 461
2021/11/08 2,052 2,052 2,040 2,040 25,926
2021/11/05 2,057 2,057 2,036 2,043 452
2021/11/04 2,053 2,057 2,046 2,057 41,620
2021/11/02 2,041 2,041 2,030 2,032 22,200
2021/11/01 2,036 2,047 2,031 2,047 37,097
2021/10/29 2,002 2,005 1,982 2,002 2,960
2021/10/28 2,003 2,006 1,988 2,001 1,078
2021/10/27 2,020 2,020 2,008 2,014 3,487
2021/10/26 2,015 2,024 2,015 2,019 4,282
2021/10/25 1,990 2,004 1,990 1,996 159,058
2021/10/22 1,994 2,014 1,992 2,000 10,485
2021/10/21 2,023 2,026 2,001 2,001 3,553
2021/10/20 2,039 2,041 2,028 2,031 92,608
2021/10/19 2,026 2,032 2,020 2,028 8,939
2021/10/18 2,031 2,031 2,017 2,023 3,637
2021/10/15 2,008 2,024 2,006 2,024 38,464
2021/10/14 1,976 1,988 1,974 1,988 31,464
2021/10/13 1,980 1,985 1,974 1,976 57,454
2021/10/12 1,995 1,995 1,982 1,987 157
2021/10/11 1,965 1,997 1,962 1,997 35,768
2021/10/08 1,979 1,980 1,965 1,965 718
2021/10/07 1,950 1,960 1,939 1,939 65,327
2021/10/06 1,981 1,994 1,944 1,959 256,891
2021/10/05 1,967 1,971 1,947 1,966 19,615
2021/10/04 2,025 2,025 1,985 1,991 31,032
2021/10/01 2,030 2,038 1,998 1,998 19,424
2021/09/30 2,059 2,060 2,045 2,056 31,216
2021/09/29 2,058 2,066 2,039 2,056 49,602
2021/09/28 2,086 2,086 2,066 2,079 54,347
2021/09/27 2,099 2,109 2,089 2,093 14,912
2021/09/24 2,088 2,095 2,081 2,095 774
2021/09/22 2,060 2,062 2,047 2,050 28,236
2021/09/21 2,060 2,074 2,053 2,074 33,437
2021/09/17 2,095 2,104 2,089 2,104 84,153
2021/09/16 2,103 2,105 2,084 2,092 76,463
2021/09/15 2,104 2,104 2,095 2,099 55,687
2021/09/14 2,109 2,123 2,107 2,123 2,126
2021/09/13 2,087 2,098 2,083 2,098 7,427
2021/09/10 2,069 2,091 2,069 2,091 381
2021/09/09 2,067 2,078 2,064 2,065 614
2021/09/08 2,064 2,082 2,062 2,082 115,788
2021/09/07 2,063 2,074 2,059 2,064 67,597
2021/09/06 2,043 2,045 2,039 2,043 4,303
2021/09/03 1,993 2,022 1,993 2,018 7,937
2021/09/02 1,985 1,988 1,978 1,984 17,162
2021/09/01 1,966 1,985 1,966 1,985 66,158
2021/08/31 1,946 1,970 1,940 1,961 1,567
2021/08/30 1,945 1,952 1,942 1,952 1,890
2021/08/27 1,930 1,931 1,923 1,930 145
2021/08/26 1,943 1,943 1,935 1,935 489
2021/08/25 1,942 1,949 1,938 1,938 3,617
2021/08/24 1,926 1,941 1,924 1,937 4,110
2021/08/23 1,904 1,921 1,901 1,920 452
2021/08/20 1,895 1,905 1,880 1,884 3,328
2021/08/19 1,915 1,918 1,899 1,901 2,515
2021/08/18 1,918 1,933 1,914 1,930 825
2021/08/17 1,936 1,936 1,918 1,918 2,733
2021/08/16 1,950 1,950 1,924 1,928 421
2021/08/13 1,962 1,962 1,957 1,958 88
2021/08/12 1,965 1,972 1,956 1,957 5,187
2021/08/11 1,952 1,959 1,951 1,956 330
2021/08/10 1,937 1,953 1,935 1,938 17,151
2021/08/06 1,929 1,934 1,927 1,931 59
2021/08/05 1,920 1,931 1,920 1,931 249
2021/08/04 1,933 1,934 1,922 1,925 69,476
2021/08/03 1,932 1,938 1,925 1,933 75,221
2021/08/02 1,922 1,944 1,922 1,942 451
2021/07/30 1,924 1,924 1,903 1,903 30,661
2021/07/29 1,931 1,931 1,924 1,927 18,319
2021/07/28 1,925 1,934 1,915 1,923 35,395
2021/07/27 1,939 1,941 1,936 1,941 24,123
2021/07/26 1,944 1,944 1,925 1,926 17,359
2021/07/21 1,918 1,926 1,904 1,906 588
2021/07/20 1,889 1,897 1,885 1,891 677
2021/07/19 1,914 1,918 1,902 1,910 1,434
2021/07/16 1,932 1,943 1,927 1,938 371
2021/07/15 1,962 1,962 1,940 1,940 6,461
2021/07/14 1,958 1,971 1,957 1,968 266
2021/03/22 2,002 2,003 1,985 1,994 1,784
2021/03/19 1,996 2,016 1,995 2,012 1,925
2021/03/18 1,999 2,015 1,995 2,011 3,302
2021/03/17 1,975 1,985 1,974 1,985 1,081
2021/03/16 1,970 1,983 1,970 1,980 103
2021/03/15 1,961 1,970 1,957 1,970 551
2021/03/12 1,934 1,950 1,926 1,950 710
2021/03/11 1,920 1,930 1,920 1,930 575
2021/03/10 1,921 1,925 1,915 1,919 15,125
2021/03/09 1,907 1,919 1,900 1,917 15,929
2021/03/08 1,921 1,923 1,889 1,892 636
2021/03/05 1,880 1,895 1,863 1,895 1,333
2021/03/04 1,890 1,892 1,868 1,888 2,119
2021/03/03 1,894 1,907 1,894 1,907 543
2021/03/02 1,920 1,920 1,887 1,894 620
2021/03/01 1,896 1,900 1,894 1,899 240
2021/02/26 1,902 1,902 1,865 1,865 1,079
2021/02/25 1,932 1,932 1,927 1,930 86
2021/02/24 1,932 1,932 1,905 1,906 950
2021/02/22 1,949 1,949 1,938 1,938 173
2021/02/19 1,929 1,937 1,924 1,931 207
2021/02/18 1,966 1,966 1,940 1,946 550
2021/02/17 1,965 1,966 1,957 1,964 9,704
2021/02/16 1,961 1,976 1,959 1,969 696
2021/02/15 1,949 1,957 1,947 1,957 6,590
2021/02/12 1,940 1,940 1,930 1,936 164
2021/02/10 1,926 1,936 1,925 1,933 204
2021/02/09 1,930 1,930 1,920 1,925 80,346
2021/02/08 1,900 1,926 1,900 1,926 1,981
2021/02/05 1,882 1,892 1,880 1,892 1,141
2021/02/04 1,876 1,876 1,863 1,866 12
2021/02/03 1,860 1,871 1,859 1,871 164
2021/02/02 1,837 1,847 1,834 1,847 2,075
2021/02/01 1,805 1,831 1,805 1,830 2,156
2021/01/29 1,845 1,845 1,808 1,808 2,325
2021/01/28 1,825 1,844 1,822 1,841 429
2021/01/27 1,861 1,865 1,856 1,865 14
2021/01/26 1,855 1,855 1,849 1,850 378
2021/01/25 1,863 1,863 1,861 1,861 136
2021/01/22 1,850 1,859 1,849 1,858 2,484
2021/01/21 1,860 1,867 1,860 1,862 72,984
2021/01/20 1,861 1,861 1,845 1,848 31
2021/01/19 1,854 1,862 1,854 1,854 62
2021/01/18 1,846 1,850 1,842 1,845 134
2021/01/15 1,874 1,876 1,858 1,861 50
2021/01/14 1,862 1,888 1,862 1,872 858
2021/01/13 1,858 1,867 1,857 1,866 319
2021/01/12 1,853 1,860 1,845 1,857 800
2021/01/08 1,833 1,850 1,833 1,847 1,641
2021/01/07 1,822 1,840 1,822 1,826 1,823
2021/01/06 1,794 1,803 1,794 1,797 40,465
2021/01/05 1,792 1,799 1,787 1,789 88
2021/01/04 1,812 1,812 1,779 1,794 34,035

このページの先頭へ