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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,911 | 1,911 | 1,899 | 1,899 | 53,604 |
| 2022/12/29 | 1,901 | 1,901 | 1,888 | 1,900 | 1,532 |
| 2022/12/28 | 1,911 | 1,914 | 1,903 | 1,914 | 371 |
| 2022/12/27 | 1,920 | 1,922 | 1,914 | 1,914 | 473 |
| 2022/12/26 | 1,904 | 1,911 | 1,902 | 1,907 | 109 |
| 2022/12/23 | 1,900 | 1,903 | 1,892 | 1,903 | 239 |
| 2022/12/22 | 1,908 | 1,913 | 1,900 | 1,910 | 238 |
| 2022/12/21 | 1,909 | 1,913 | 1,895 | 1,897 | 22,394 |
| 2022/12/20 | 1,942 | 1,948 | 1,898 | 1,908 | 5,765 |
| 2022/12/19 | 1,941 | 1,950 | 1,939 | 1,940 | 3,151 |
| 2022/12/16 | 1,959 | 1,963 | 1,952 | 1,954 | 1,185 |
| 2022/12/15 | 1,972 | 1,983 | 1,972 | 1,976 | 178 |
| 2022/12/14 | 1,973 | 1,982 | 1,973 | 1,982 | 378 |
| 2022/12/13 | 1,977 | 1,980 | 1,968 | 1,972 | 240 |
| 2022/12/12 | 1,957 | 1,964 | 1,955 | 1,962 | 16,314 |
| 2022/12/09 | 1,949 | 1,969 | 1,949 | 1,962 | 2,002 |
| 2022/12/08 | 1,949 | 1,949 | 1,933 | 1,944 | 6,013 |
| 2022/12/07 | 1,942 | 1,956 | 1,942 | 1,954 | 192 |
| 2022/12/06 | 1,945 | 1,956 | 1,945 | 1,952 | 967 |
| 2022/12/05 | 1,957 | 1,957 | 1,945 | 1,949 | 1,503 |
| 2022/12/02 | 1,975 | 1,975 | 1,949 | 1,958 | 1,125 |
| 2022/12/01 | 2,004 | 2,004 | 1,991 | 1,993 | 454 |
| 2022/11/30 | 1,986 | 1,989 | 1,981 | 1,989 | 196 |
| 2022/11/29 | 2,000 | 2,000 | 1,990 | 1,997 | 441 |
| 2022/11/28 | 2,022 | 2,022 | 2,003 | 2,009 | 1,191 |
| 2022/11/25 | 2,023 | 2,026 | 2,019 | 2,023 | 339 |
| 2022/11/24 | 2,020 | 2,028 | 2,020 | 2,025 | 2,326 |
| 2022/11/22 | 1,986 | 2,002 | 1,986 | 2,000 | 1,988 |
| 2022/11/21 | 1,979 | 1,980 | 1,970 | 1,973 | 1,439 |
| 2022/11/18 | 1,977 | 1,980 | 1,971 | 1,972 | 277 |
| 2022/11/17 | 1,968 | 1,975 | 1,968 | 1,970 | 59,838 |
| 2022/11/16 | 1,969 | 1,970 | 1,954 | 1,970 | 6,470 |
| 2022/11/15 | 1,960 | 1,970 | 1,960 | 1,968 | 1,095 |
| 2022/11/14 | 1,977 | 1,977 | 1,961 | 1,961 | 6,027 |
| 2022/11/11 | 1,983 | 1,985 | 1,974 | 1,984 | 27,087 |
| 2022/11/10 | 1,938 | 1,943 | 1,935 | 1,939 | 11,441 |
| 2022/11/09 | 1,965 | 1,965 | 1,950 | 1,952 | 6,046 |
| 2022/11/08 | 1,950 | 1,965 | 1,950 | 1,963 | 59,211 |
| 2022/11/07 | 1,933 | 1,942 | 1,931 | 1,939 | 465 |
| 2022/11/04 | 1,925 | 1,928 | 1,911 | 1,918 | 10,642 |
| 2022/11/02 | 1,942 | 1,948 | 1,941 | 1,941 | 321 |
| 2022/11/01 | 1,937 | 1,943 | 1,937 | 1,941 | 2,518 |
| 2022/10/31 | 1,923 | 1,931 | 1,922 | 1,931 | 63,437 |
| 2022/10/28 | 1,894 | 1,911 | 1,894 | 1,901 | 11,183 |
| 2022/10/27 | 1,920 | 1,920 | 1,909 | 1,909 | 235 |
| 2022/10/26 | 1,920 | 1,930 | 1,920 | 1,921 | 534 |
| 2022/10/25 | 1,903 | 1,916 | 1,902 | 1,909 | 437 |
| 2022/10/24 | 1,905 | 1,907 | 1,891 | 1,891 | 10,765 |
| 2022/10/21 | 1,896 | 1,896 | 1,887 | 1,887 | 11,045 |
| 2022/10/20 | 1,893 | 1,900 | 1,891 | 1,900 | 52,492 |
| 2022/10/19 | 1,906 | 1,915 | 1,906 | 1,910 | 659 |
| 2022/10/18 | 1,906 | 1,910 | 1,894 | 1,906 | 378 |
| 2022/10/17 | 1,886 | 1,887 | 1,879 | 1,885 | 11,835 |
| 2022/10/14 | 1,892 | 1,910 | 1,887 | 1,905 | 12,381 |
| 2022/10/13 | 1,872 | 1,872 | 1,859 | 1,859 | 12,806 |
| 2022/10/12 | 1,872 | 1,879 | 1,869 | 1,875 | 72,517 |
| 2022/10/11 | 1,889 | 1,891 | 1,871 | 1,876 | 41,659 |
| 2022/10/07 | 1,901 | 1,918 | 1,900 | 1,910 | 13,532 |
| 2022/10/06 | 1,920 | 1,936 | 1,920 | 1,927 | 90,464 |
| 2022/10/05 | 1,945 | 1,945 | 1,934 | 1,935 | 16,809 |
| 2022/10/04 | 1,911 | 1,931 | 1,906 | 1,931 | 23,672 |
| 2022/10/03 | 1,848 | 1,871 | 1,837 | 1,871 | 12,085 |
| 2022/09/30 | 1,883 | 1,883 | 1,853 | 1,858 | 2,325 |
| 2022/09/29 | 1,883 | 1,897 | 1,878 | 1,897 | 1,713 |
| 2022/09/28 | 1,866 | 1,869 | 1,839 | 1,858 | 33,374 |
| 2022/09/27 | 1,875 | 1,886 | 1,873 | 1,877 | 11,149 |
| 2022/09/26 | 1,892 | 1,892 | 1,866 | 1,868 | 19,395 |
| 2022/09/22 | 1,908 | 1,921 | 1,904 | 1,920 | 26,647 |
| 2022/09/21 | 1,936 | 1,941 | 1,923 | 1,923 | 97,670 |
| 2022/09/20 | 1,954 | 1,960 | 1,948 | 1,950 | 6,506 |
| 2022/09/16 | 1,940 | 1,944 | 1,937 | 1,942 | 16,033 |
| 2022/09/15 | 1,952 | 1,957 | 1,952 | 1,953 | 35,586 |
| 2022/09/14 | 1,943 | 1,959 | 1,943 | 1,952 | 17,855 |
| 2022/09/13 | 1,985 | 1,990 | 1,982 | 1,990 | 144,037 |
| 2022/09/12 | 1,981 | 1,989 | 1,981 | 1,983 | 7,251 |
| 2022/09/09 | 1,966 | 1,975 | 1,964 | 1,970 | 76,981 |
| 2022/09/08 | 1,936 | 1,960 | 1,936 | 1,960 | 44,899 |
| 2022/09/07 | 1,923 | 1,923 | 1,909 | 1,919 | 11,695 |
| 2022/09/06 | 1,934 | 1,941 | 1,925 | 1,930 | 10,866 |
| 2022/09/05 | 1,929 | 1,934 | 1,925 | 1,933 | 31,728 |
| 2022/09/02 | 1,941 | 1,941 | 1,924 | 1,930 | 12,692 |
| 2022/09/01 | 1,947 | 1,951 | 1,937 | 1,938 | 10,814 |
| 2022/08/31 | 1,953 | 1,965 | 1,953 | 1,965 | 16,507 |
| 2022/08/30 | 1,958 | 1,972 | 1,958 | 1,970 | 10,546 |
| 2022/08/29 | 1,940 | 1,948 | 1,938 | 1,946 | 12,568 |
| 2022/08/26 | 1,986 | 1,991 | 1,980 | 1,980 | 895 |
| 2022/08/25 | 1,972 | 1,981 | 1,972 | 1,977 | 1,965 |
| 2022/08/24 | 1,975 | 1,977 | 1,967 | 1,968 | 30,542 |
| 2022/08/23 | 1,982 | 1,982 | 1,971 | 1,972 | 73,027 |
| 2022/08/22 | 1,981 | 1,997 | 1,979 | 1,994 | 31,866 |
| 2022/08/19 | 2,002 | 2,005 | 1,994 | 1,998 | 9,174 |
| 2022/08/18 | 1,994 | 1,996 | 1,989 | 1,994 | 12,532 |
| 2022/08/17 | 1,992 | 2,010 | 1,992 | 2,010 | 29,383 |
| 2022/08/16 | 1,988 | 1,988 | 1,983 | 1,985 | 436 |
| 2022/08/15 | 1,979 | 1,988 | 1,979 | 1,988 | 10,494 |
| 2022/08/12 | 1,964 | 1,988 | 1,964 | 1,977 | 11,611 |
| 2022/08/10 | 1,936 | 1,937 | 1,928 | 1,936 | 25,888 |
| 2022/08/09 | 1,952 | 1,953 | 1,939 | 1,940 | 15,647 |
| 2022/08/08 | 1,944 | 1,954 | 1,943 | 1,952 | 72,872 |
| 2022/08/05 | 1,930 | 1,950 | 1,930 | 1,948 | 788 |
| 2022/08/04 | 1,939 | 1,940 | 1,932 | 1,934 | 10,845 |
| 2022/08/03 | 1,932 | 1,934 | 1,927 | 1,933 | 10,497 |
| 2022/08/02 | 1,950 | 1,950 | 1,926 | 1,928 | 12,850 |
| 2022/08/01 | 1,942 | 1,960 | 1,942 | 1,960 | 386 |
| 2022/07/29 | 1,953 | 1,953 | 1,937 | 1,939 | 10,721 |
| 2022/07/28 | 1,960 | 1,960 | 1,942 | 1,949 | 1,164 |
| 2022/07/27 | 1,942 | 1,952 | 1,940 | 1,950 | 150 |
| 2022/07/26 | 1,947 | 1,948 | 1,942 | 1,946 | 75 |
| 2022/07/25 | 1,946 | 1,952 | 1,943 | 1,944 | 281 |
| 2022/07/22 | 1,954 | 1,960 | 1,946 | 1,958 | 1,749 |
| 2022/07/21 | 1,942 | 1,954 | 1,940 | 1,954 | 72,347 |
| 2022/07/20 | 1,934 | 1,949 | 1,933 | 1,949 | 61,116 |
| 2022/07/19 | 1,909 | 1,910 | 1,896 | 1,906 | 2,168 |
| 2022/07/15 | 1,898 | 1,901 | 1,885 | 1,897 | 7,690 |
| 2022/07/14 | 1,884 | 1,900 | 1,878 | 1,897 | 5,471 |
| 2022/07/13 | 1,890 | 1,897 | 1,889 | 1,892 | 33,219 |
| 2022/07/12 | 1,909 | 1,909 | 1,883 | 1,888 | 90,777 |
| 2022/07/11 | 1,921 | 1,927 | 1,908 | 1,919 | 1,563 |
| 2022/07/08 | 1,885 | 1,910 | 1,885 | 1,893 | 4,066 |
| 2022/07/07 | 1,874 | 1,886 | 1,860 | 1,882 | 3,442 |
| 2022/07/06 | 1,868 | 1,871 | 1,859 | 1,865 | 5,851 |
| 2022/07/05 | 1,888 | 1,893 | 1,879 | 1,886 | 5,521 |
| 2022/07/04 | 1,868 | 1,876 | 1,864 | 1,876 | 16,161 |
| 2022/07/01 | 1,880 | 1,888 | 1,843 | 1,851 | 30,926 |
| 2022/06/30 | 1,897 | 1,897 | 1,874 | 1,878 | 21,930 |
| 2022/06/29 | 1,895 | 1,902 | 1,895 | 1,899 | 23,667 |
| 2022/06/28 | 1,890 | 1,909 | 1,890 | 1,909 | 9,501 |
| 2022/06/27 | 1,888 | 1,892 | 1,881 | 1,890 | 13,909 |
| 2022/06/24 | 1,857 | 1,870 | 1,853 | 1,870 | 5,404 |
| 2022/06/23 | 1,855 | 1,869 | 1,851 | 1,855 | 5,665 |
| 2022/06/22 | 1,877 | 1,877 | 1,859 | 1,860 | 15,827 |
| 2022/06/21 | 1,845 | 1,866 | 1,840 | 1,861 | 5,506 |
| 2022/06/20 | 1,847 | 1,847 | 1,813 | 1,824 | 15,351 |
| 2022/06/17 | 1,850 | 1,850 | 1,818 | 1,840 | 8,650 |
| 2022/06/16 | 1,887 | 1,895 | 1,869 | 1,870 | 13,173 |
| 2022/06/15 | 1,879 | 1,879 | 1,860 | 1,860 | 17,735 |
| 2022/06/14 | 1,873 | 1,884 | 1,869 | 1,884 | 7,878 |
| 2022/06/13 | 1,908 | 1,911 | 1,899 | 1,908 | 6,433 |
| 2022/06/10 | 1,956 | 1,957 | 1,946 | 1,947 | 7,594 |
| 2022/06/09 | 1,985 | 1,985 | 1,970 | 1,976 | 6,141 |
| 2022/06/08 | 1,960 | 1,974 | 1,960 | 1,970 | 74,728 |
| 2022/06/07 | 1,948 | 1,960 | 1,946 | 1,949 | 81,972 |
| 2022/06/06 | 1,922 | 1,944 | 1,922 | 1,942 | 5,532 |
| 2022/06/03 | 1,947 | 1,947 | 1,933 | 1,935 | 7,426 |
| 2022/06/02 | 1,936 | 1,936 | 1,922 | 1,930 | 5,502 |
| 2022/06/01 | 1,918 | 1,942 | 1,918 | 1,940 | 10,769 |
| 2022/05/31 | 1,922 | 1,929 | 1,915 | 1,915 | 904 |
| 2022/05/30 | 1,915 | 1,928 | 1,906 | 1,926 | 69,405 |
| 2022/05/27 | 1,904 | 1,904 | 1,889 | 1,890 | 7,334 |
| 2022/05/26 | 1,880 | 1,894 | 1,880 | 1,882 | 491 |
| 2022/05/25 | 1,881 | 1,887 | 1,871 | 1,884 | 6,724 |
| 2022/05/24 | 1,902 | 1,902 | 1,881 | 1,881 | 76,115 |
| 2022/05/23 | 1,897 | 1,901 | 1,891 | 1,897 | 17,840 |
| 2022/05/20 | 1,865 | 1,882 | 1,865 | 1,881 | 6,004 |
| 2022/05/19 | 1,843 | 1,862 | 1,843 | 1,862 | 1,318 |
| 2022/05/18 | 1,883 | 1,894 | 1,880 | 1,888 | 1,207 |
| 2022/05/17 | 1,874 | 1,874 | 1,866 | 1,871 | 625 |
| 2022/05/16 | 1,889 | 1,889 | 1,862 | 1,866 | 604 |
| 2022/05/13 | 1,846 | 1,870 | 1,845 | 1,867 | 10,607 |
| 2022/05/12 | 1,838 | 1,850 | 1,830 | 1,833 | 6,335 |
| 2022/05/11 | 1,856 | 1,863 | 1,848 | 1,853 | 835 |
| 2022/05/10 | 1,862 | 1,868 | 1,843 | 1,867 | 6,148 |
| 2022/05/09 | 1,900 | 1,902 | 1,881 | 1,882 | 1,145 |
| 2022/05/06 | 1,904 | 1,922 | 1,897 | 1,914 | 2,219 |
| 2022/05/02 | 1,903 | 1,912 | 1,890 | 1,900 | 63,963 |
| 2022/04/28 | 1,864 | 1,900 | 1,864 | 1,900 | 7,050 |
| 2022/04/27 | 1,851 | 1,864 | 1,845 | 1,864 | 1,749 |
| 2022/04/26 | 1,886 | 1,888 | 1,876 | 1,882 | 3,830 |
| 2022/04/25 | 1,872 | 1,884 | 1,869 | 1,880 | 53,501 |
| 2022/04/22 | 1,907 | 1,910 | 1,896 | 1,905 | 771 |
| 2022/04/21 | 1,927 | 1,932 | 1,924 | 1,929 | 680 |
| 2022/04/20 | 1,917 | 1,928 | 1,910 | 1,917 | 1,586 |
| 2022/04/19 | 1,896 | 1,900 | 1,886 | 1,898 | 48,737 |
| 2022/04/18 | 1,881 | 1,883 | 1,865 | 1,881 | 30,593 |
| 2022/04/15 | 1,892 | 1,903 | 1,884 | 1,899 | 543 |
| 2022/04/14 | 1,895 | 1,910 | 1,895 | 1,909 | 516 |
| 2022/04/13 | 1,870 | 1,894 | 1,870 | 1,894 | 6,841 |
| 2022/04/12 | 1,892 | 1,892 | 1,864 | 1,867 | 1,554 |
| 2022/04/11 | 1,888 | 1,899 | 1,885 | 1,888 | 5,536 |
| 2022/04/08 | 1,910 | 1,910 | 1,887 | 1,894 | 17,899 |
| 2022/04/07 | 1,906 | 1,906 | 1,884 | 1,897 | 946 |
| 2022/04/06 | 1,956 | 1,957 | 1,940 | 1,943 | 3,903 |
| 2022/04/05 | 1,994 | 1,994 | 1,965 | 1,970 | 450 |
| 2022/04/04 | 1,968 | 1,975 | 1,965 | 1,973 | 278 |
| 2022/04/01 | 1,955 | 1,969 | 1,943 | 1,968 | 116 |
| 2022/03/31 | 1,976 | 1,992 | 1,969 | 1,969 | 296 |
| 2022/03/30 | 2,004 | 2,005 | 1,972 | 1,987 | 629 |
| 2022/03/29 | 1,985 | 1,989 | 1,979 | 1,986 | 524 |
| 2022/03/28 | 1,984 | 1,984 | 1,966 | 1,978 | 116 |
| 2022/03/25 | 1,999 | 1,999 | 1,977 | 1,981 | 1,258 |
| 2022/03/24 | 1,958 | 1,982 | 1,954 | 1,982 | 1,348 |
| 2022/03/23 | 1,958 | 1,981 | 1,957 | 1,979 | 6,250 |
| 2022/03/22 | 1,927 | 1,938 | 1,927 | 1,930 | 3,187 |
| 2022/03/18 | 1,898 | 1,912 | 1,898 | 1,912 | 286 |
| 2022/03/17 | 1,904 | 1,904 | 1,889 | 1,900 | 1,020 |
| 2022/03/16 | 1,850 | 1,859 | 1,843 | 1,859 | 279 |
| 2022/03/15 | 1,810 | 1,834 | 1,810 | 1,832 | 47,766 |
| 2022/03/14 | 1,816 | 1,825 | 1,812 | 1,812 | 1,207 |
| 2022/03/11 | 1,812 | 1,812 | 1,789 | 1,798 | 2,227 |
| 2022/03/10 | 1,812 | 1,831 | 1,808 | 1,830 | 3,009 |
| 2022/03/09 | 1,765 | 1,780 | 1,755 | 1,760 | 722 |
| 2022/03/08 | 1,773 | 1,787 | 1,756 | 1,758 | 13,245 |
| 2022/03/07 | 1,811 | 1,811 | 1,781 | 1,793 | 14,627 |
| 2022/03/04 | 1,874 | 1,874 | 1,836 | 1,851 | 61,295 |
| 2022/03/03 | 1,882 | 1,889 | 1,880 | 1,883 | 773 |
| 2022/03/02 | 1,870 | 1,873 | 1,858 | 1,862 | 1,244 |
| 2022/03/01 | 1,906 | 1,910 | 1,896 | 1,896 | 772 |
| 2022/02/28 | 1,881 | 1,889 | 1,870 | 1,887 | 957 |
| 2022/02/25 | 1,869 | 1,878 | 1,864 | 1,877 | 956 |
| 2022/02/24 | 1,877 | 1,878 | 1,844 | 1,859 | 5,515 |
| 2022/02/22 | 1,881 | 1,890 | 1,870 | 1,890 | 1,437 |
| 2022/02/21 | 1,897 | 1,913 | 1,888 | 1,911 | 794 |
| 2022/02/18 | 1,909 | 1,929 | 1,905 | 1,925 | 471 |
| 2022/02/17 | 1,944 | 1,944 | 1,921 | 1,931 | 369 |
| 2022/02/16 | 1,949 | 1,949 | 1,940 | 1,947 | 531 |
| 2022/02/15 | 1,932 | 1,932 | 1,908 | 1,914 | 878 |
| 2022/02/14 | 1,928 | 1,934 | 1,915 | 1,928 | 586 |
| 2022/02/10 | 1,964 | 1,969 | 1,950 | 1,963 | 45,309 |
| 2022/02/09 | 1,947 | 1,957 | 1,942 | 1,955 | 130,308 |
| 2022/02/08 | 1,929 | 1,941 | 1,929 | 1,935 | 911 |
| 2022/02/07 | 1,928 | 1,928 | 1,910 | 1,924 | 169,883 |
| 2022/02/04 | 1,916 | 1,931 | 1,909 | 1,931 | 358 |
| 2022/02/03 | 1,919 | 1,925 | 1,918 | 1,919 | 252 |
| 2022/02/02 | 1,916 | 1,935 | 1,914 | 1,934 | 220 |
| 2022/02/01 | 1,918 | 1,919 | 1,892 | 1,895 | 254 |
| 2022/01/31 | 1,877 | 1,900 | 1,869 | 1,900 | 3,833 |
| 2022/01/28 | 1,874 | 1,879 | 1,859 | 1,875 | 67,492 |
| 2022/01/27 | 1,908 | 1,908 | 1,834 | 1,842 | 13,664 |
| 2022/01/26 | 1,905 | 1,905 | 1,885 | 1,891 | 4,110 |
| 2022/01/25 | 1,924 | 1,924 | 1,882 | 1,896 | 101,866 |
| 2022/01/24 | 1,911 | 1,932 | 1,903 | 1,926 | 863 |
| 2022/01/21 | 1,916 | 1,927 | 1,899 | 1,927 | 2,336 |
| 2022/01/20 | 1,919 | 1,943 | 1,910 | 1,938 | 12,395 |
| 2022/01/19 | 1,946 | 1,953 | 1,913 | 1,919 | 13,194 |
| 2022/01/18 | 1,994 | 2,003 | 1,970 | 1,978 | 655 |
| 2022/01/17 | 1,987 | 1,996 | 1,985 | 1,986 | 1,063 |
| 2022/01/14 | 1,987 | 1,987 | 1,962 | 1,978 | 2,732 |
| 2022/01/13 | 2,015 | 2,015 | 2,004 | 2,006 | 640 |
| 2022/01/12 | 2,002 | 2,020 | 2,002 | 2,020 | 566 |
| 2022/01/11 | 1,998 | 1,998 | 1,972 | 1,986 | 533 |
| 2022/01/07 | 2,011 | 2,017 | 1,981 | 1,992 | 28,119 |
| 2022/01/06 | 2,028 | 2,028 | 1,998 | 1,999 | 2,552 |
| 2022/01/05 | 2,042 | 2,045 | 2,038 | 2,042 | 3,456 |
| 2022/01/04 | 2,021 | 2,035 | 2,012 | 2,035 | 2,644 |