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
2023/12/29 2,369 2,383 2,360 2,371 132,787
2023/12/28 2,359 2,371 2,358 2,369 41,629
2023/12/27 2,357 2,370 2,354 2,369 56,274
2023/12/26 2,347 2,347 2,334 2,342 6,105
2023/12/25 2,363 2,363 2,340 2,342 119,633
2023/12/22 2,337 2,350 2,335 2,340 122,915
2023/12/21 2,328 2,333 2,325 2,328 226,537
2023/12/20 2,345 2,365 2,345 2,356 135,796
2023/12/19 2,322 2,340 2,309 2,336 295,173
2023/12/18 2,319 2,322 2,299 2,319 53,897
2023/12/15 2,332 2,346 2,328 2,336 43,098
2023/12/14 2,356 2,356 2,316 2,325 163,905
2023/12/13 2,363 2,365 2,351 2,359 42,788
2023/12/12 2,378 2,378 2,357 2,358 18,845
2023/12/11 2,351 2,366 2,351 2,362 6,377
2023/12/08 2,349 2,350 2,320 2,327 82,611
2023/12/07 2,374 2,376 2,358 2,360 193,845
2023/12/06 2,352 2,393 2,352 2,393 48,141
2023/12/05 2,361 2,367 2,344 2,346 22,783
2023/12/04 2,374 2,374 2,352 2,367 17,777
2023/12/01 2,391 2,391 2,384 2,386 30,309
2023/11/30 2,366 2,378 2,356 2,378 48,771
2023/11/29 2,370 2,379 2,362 2,367 39,408
2023/11/28 2,391 2,391 2,373 2,377 18,949
2023/11/27 2,400 2,404 2,380 2,399 40,323
2023/11/24 2,401 2,403 2,393 2,393 18,548
2023/11/22 2,365 2,390 2,364 2,381 23,805
2023/11/21 2,377 2,377 2,360 2,372 48,145
2023/11/20 2,395 2,409 2,373 2,383 30,929
2023/11/17 2,366 2,395 2,364 2,395 23,646
2023/11/16 2,375 2,385 2,363 2,375 13,245
2023/11/15 2,380 2,381 2,369 2,378 63,392
2023/11/14 2,356 2,359 2,348 2,350 61,183
2023/11/13 2,356 2,356 2,335 2,340 54,064
2023/11/10 2,326 2,343 2,318 2,341 30,590
2023/11/09 2,315 2,341 2,305 2,341 24,569
2023/11/08 2,344 2,344 2,300 2,311 65,739
2023/11/07 2,361 2,363 2,335 2,337 146,191
2023/11/06 2,367 2,371 2,358 2,365 24,182
2023/11/02 2,338 2,341 2,319 2,325 30,502
2023/11/01 2,303 2,315 2,299 2,315 143,680
2023/10/31 2,247 2,260 2,235 2,257 61,111
2023/10/30 2,237 2,239 2,225 2,236 23,165
2023/10/27 2,237 2,261 2,233 2,261 73,674
2023/10/26 2,239 2,248 2,220 2,228 95,985
2023/10/25 2,261 2,273 2,254 2,257 3,869
2023/10/24 2,247 2,251 2,200 2,246 132,848
2023/10/23 2,252 2,255 2,241 2,241 70,739
2023/10/20 2,254 2,271 2,245 2,260 133,495
2023/10/19 2,269 2,281 2,260 2,268 29,820
2023/10/18 2,297 2,301 2,283 2,299 23,325
2023/10/17 2,300 2,312 2,284 2,293 168,692
2023/10/16 2,295 2,295 2,269 2,275 110,377
2023/10/13 2,329 2,331 2,307 2,310 123,394
2023/10/12 2,325 2,346 2,325 2,345 41,238
2023/10/11 2,316 2,321 2,310 2,312 50,476
2023/10/10 2,290 2,318 2,290 2,316 54,712
2023/10/06 2,264 2,280 2,260 2,266 23,635
2023/10/05 2,255 2,286 2,247 2,286 167,076
2023/10/04 2,266 2,270 2,238 2,240 61,162
2023/10/03 2,331 2,331 2,292 2,296 123,317
2023/10/02 2,359 2,379 2,336 2,336 83,698
2023/09/29 2,373 2,373 2,338 2,348 132,561
2023/09/28 2,381 2,387 2,354 2,370 129,714
2023/09/27 2,362 2,379 2,350 2,379 1,901
2023/09/26 2,390 2,390 2,372 2,377 1,440
2023/09/25 2,386 2,391 2,375 2,388 1,283
2023/09/22 2,363 2,387 2,358 2,378 5,357
2023/09/21 2,401 2,407 2,384 2,388 118,486
2023/09/20 2,437 2,437 2,408 2,408 1,451
2023/09/19 2,422 2,434 2,419 2,434 6,369
2023/09/15 2,426 2,440 2,424 2,434 57,023
2023/09/14 2,393 2,413 2,390 2,410 78,977
2023/09/13 2,384 2,389 2,374 2,381 2,554
2023/09/12 2,376 2,381 2,364 2,377 951
2023/09/11 2,369 2,377 2,356 2,364 690
2023/09/08 2,384 2,384 2,357 2,362 3,114
2023/09/07 2,390 2,400 2,385 2,388 720
2023/09/06 2,384 2,397 2,384 2,395 18,880
2023/09/05 2,378 2,382 2,364 2,378 10,576
2023/09/04 2,359 2,374 2,355 2,374 18,400
2023/09/01 2,329 2,357 2,329 2,351 20,034
2023/08/31 2,315 2,339 2,315 2,334 2,937
2023/08/30 2,315 2,325 2,313 2,313 157,677
2023/08/29 2,307 2,314 2,302 2,306 117,851
2023/08/28 2,289 2,300 2,286 2,300 14,253
2023/08/25 2,264 2,275 2,263 2,267 54,053
2023/08/24 2,281 2,292 2,279 2,291 40,085
2023/08/23 2,257 2,279 2,257 2,278 33,712
2023/08/22 2,255 2,266 2,252 2,266 28,158
2023/08/21 2,244 2,255 2,235 2,243 35,698
2023/08/18 2,237 2,247 2,230 2,235 42,437
2023/08/17 2,258 2,258 2,229 2,252 52,322
2023/08/16 2,271 2,276 2,262 2,262 76,475
2023/08/15 2,299 2,300 2,291 2,292 62,643
2023/08/14 2,311 2,315 2,278 2,284 19,921
2023/08/10 2,276 2,307 2,275 2,307 28,148
2023/08/09 2,290 2,290 2,280 2,288 20,445
2023/08/08 2,296 2,301 2,289 2,294 43,290
2023/08/07 2,265 2,285 2,261 2,285 16,875
2023/08/04 2,260 2,279 2,258 2,272 25,844
2023/08/03 2,283 2,284 2,266 2,270 8,868
2023/08/02 2,316 2,328 2,298 2,302 31,963
2023/08/01 2,324 2,340 2,324 2,337 129,134
2023/07/31 2,322 2,330 2,317 2,324 43,165
2023/07/28 2,274 2,295 2,256 2,290 195,069
2023/07/27 2,279 2,298 2,275 2,297 3,192
2023/07/26 2,285 2,286 2,271 2,283 468
2023/07/25 2,285 2,286 2,277 2,286 1,520
2023/07/24 2,280 2,288 2,275 2,278 26,085
2023/07/21 2,258 2,271 2,250 2,264 69,804
2023/07/20 2,277 2,284 2,261 2,261 7,358
2023/07/19 2,274 2,279 2,268 2,278 18,894
2023/07/18 2,240 2,260 2,239 2,253 30,184
2023/07/14 2,257 2,257 2,226 2,240 136,685
2023/07/13 2,232 2,250 2,219 2,246 14,672
2023/07/12 2,244 2,244 2,217 2,222 61,617
2023/07/11 2,257 2,257 2,232 2,237 32,922
2023/07/10 2,258 2,265 2,240 2,248 57,509
2023/07/07 2,263 2,273 2,249 2,258 68,314
2023/07/06 2,297 2,302 2,276 2,283 64,713
2023/07/05 2,301 2,313 2,295 2,306 12,021
2023/07/04 2,312 2,316 2,307 2,312 45,242
2023/07/03 2,311 2,328 2,311 2,328 34,950
2023/06/30 2,297 2,297 2,280 2,295 979
2023/06/29 2,307 2,318 2,299 2,305 54,732
2023/06/28 2,271 2,301 2,271 2,301 1,190
2023/06/27 2,263 2,266 2,241 2,257 1,233
2023/06/26 2,262 2,272 2,245 2,263 6,730
2023/06/23 2,312 2,312 2,256 2,268 30,708
2023/06/22 2,295 2,315 2,295 2,302 19,728
2023/06/21 2,277 2,300 2,277 2,298 17,541
2023/06/20 2,285 2,287 2,272 2,282 13,837
2023/06/19 2,313 2,313 2,284 2,296 17,675
2023/06/16 2,296 2,304 2,282 2,304 2,761
2023/06/15 2,297 2,311 2,290 2,299 39,314
2023/06/14 2,288 2,300 2,285 2,298 4,877
2023/06/13 2,252 2,275 2,252 2,270 670
2023/06/12 2,240 2,245 2,234 2,241 1,693
2023/06/09 2,215 2,231 2,212 2,228 14,387
2023/06/08 2,211 2,217 2,183 2,194 24,384
2023/06/07 2,247 2,252 2,210 2,211 46,794
2023/06/06 2,206 2,239 2,206 2,238 1,830
2023/06/05 2,216 2,223 2,210 2,223 36,293
2023/06/02 2,162 2,185 2,162 2,185 2,264
2023/06/01 2,133 2,153 2,133 2,153 18,644
2023/05/31 2,144 2,150 2,129 2,134 25,244
2023/05/30 2,158 2,164 2,146 2,163 240
2023/05/29 2,181 2,181 2,163 2,165 1,295
2023/05/26 2,155 2,162 2,149 2,150 3,499
2023/05/25 2,148 2,157 2,145 2,148 32,225
2023/05/24 2,158 2,164 2,150 2,158 45,835
2023/05/23 2,187 2,190 2,159 2,168 84,966
2023/05/22 2,159 2,179 2,159 2,179 62,818
2023/05/19 2,171 2,173 2,163 2,165 72,687
2023/05/18 2,159 2,165 2,151 2,162 179,790
2023/05/17 2,132 2,139 2,130 2,136 68,761
2023/05/16 2,128 2,131 2,124 2,131 22,850
2023/05/15 2,110 2,117 2,108 2,117 31,372
2023/05/12 2,088 2,101 2,088 2,101 16,781
2023/05/11 2,083 2,088 2,082 2,088 19,214
2023/05/10 2,100 2,100 2,087 2,087 10,758
2023/05/09 2,080 2,100 2,079 2,100 17,352
2023/05/08 2,078 2,083 2,070 2,073 3,559
2023/05/02 2,083 2,084 2,072 2,077 67,680
2023/05/01 2,074 2,080 2,071 2,080 21,256
2023/04/28 2,055 2,058 2,043 2,057 55,718
2023/04/27 2,020 2,035 2,019 2,035 10,847
2023/04/26 2,033 2,034 2,018 2,027 57,307
2023/04/25 2,049 2,055 2,043 2,043 146,544
2023/04/24 2,044 2,044 2,040 2,040 223
2023/04/21 2,036 2,047 2,034 2,035 1,164
2023/04/20 2,034 2,043 2,032 2,040 701
2023/04/19 2,041 2,043 2,035 2,043 451
2023/04/18 2,034 2,045 2,034 2,041 512
2023/04/17 2,029 2,029 2,023 2,028 302
2023/04/14 2,025 2,025 2,015 2,019 67,383
2023/04/13 2,003 2,010 2,001 2,008 1,258
2023/04/12 2,005 2,009 2,002 2,007 1,016
2023/04/11 1,995 2,000 1,987 1,992 1,146
2023/04/10 1,980 1,985 1,975 1,977 282
2023/04/07 1,965 1,971 1,965 1,969 22,142
2023/04/06 1,994 1,995 1,986 1,991 1,160
2023/04/05 2,035 2,036 2,010 2,012 737
2023/04/04 2,049 2,052 2,043 2,048 133,473
2023/04/03 2,047 2,050 2,039 2,043 92,852
2023/03/31 2,023 2,039 2,023 2,034 385
2023/03/30 2,014 2,017 2,002 2,009 19,403
2023/03/29 1,977 1,998 1,974 1,997 1,050
2023/03/28 1,979 1,979 1,965 1,972 430
2023/03/27 1,971 1,971 1,959 1,967 706
2023/03/24 1,958 1,961 1,950 1,961 200
2023/03/23 1,948 1,964 1,942 1,963 245
2023/03/22 1,967 1,972 1,963 1,970 16,076
2023/03/20 1,953 1,958 1,934 1,934 32,304
2023/03/17 1,953 1,965 1,951 1,964 693
2023/03/16 1,918 1,942 1,915 1,942 1,161
2023/03/15 1,977 1,977 1,958 1,958 2,111
2023/03/14 1,969 1,969 1,939 1,948 21,106
2023/03/13 2,015 2,015 1,990 1,997 93,078
2023/03/10 2,049 2,056 2,034 2,037 2,188
2023/03/09 2,067 2,075 2,067 2,072 203
2023/03/08 2,046 2,056 2,046 2,056 3,102
2023/03/07 2,038 2,050 2,038 2,049 1,761
2023/03/06 2,036 2,043 2,035 2,040 725
2023/03/03 2,008 2,025 2,006 2,023 5,063
2023/03/02 2,006 2,007 1,995 2,000 58,402
2023/03/01 1,994 2,002 1,990 2,001 3,953
2023/02/28 2,001 2,004 1,995 1,997 6,380
2023/02/27 1,987 1,997 1,987 1,997 7,279
2023/02/24 1,979 1,992 1,979 1,991 7,610
2023/02/22 1,989 1,989 1,973 1,978 1,447
2023/02/21 2,004 2,005 2,001 2,003 8,843
2023/02/20 1,998 2,003 1,993 2,002 6,829
2023/02/17 1,991 1,997 1,990 1,995 5,809
2023/02/16 2,002 2,007 1,999 2,005 65,571
2023/02/15 2,003 2,003 1,989 1,989 8,768
2023/02/14 2,001 2,001 1,993 1,997 8,397
2023/02/13 1,988 1,989 1,972 1,982 3,164
2023/02/10 1,988 2,003 1,988 1,991 6,369
2023/02/09 1,979 1,992 1,979 1,990 7,756
2023/02/08 1,989 1,995 1,982 1,988 7,137
2023/02/07 1,990 1,994 1,986 1,988 7,145
2023/02/06 1,990 1,993 1,981 1,983 58,023
2023/02/03 1,967 1,978 1,965 1,974 21,033
2023/02/02 1,981 1,981 1,966 1,969 8,659
2023/02/01 1,994 1,994 1,976 1,976 7,179
2023/01/31 1,994 1,994 1,978 1,978 50,382
2023/01/30 1,987 1,990 1,982 1,987 579
2023/01/27 1,985 1,989 1,981 1,986 34,463
2023/01/26 1,988 1,990 1,979 1,980 275
2023/01/25 1,969 1,987 1,969 1,985 152
2023/01/24 1,966 1,977 1,965 1,977 613
2023/01/23 1,948 1,952 1,942 1,950 20,753
2023/01/20 1,918 1,931 1,918 1,931 21,313
2023/01/19 1,924 1,929 1,919 1,919 297
2023/01/18 1,912 1,939 1,909 1,935 604
2023/01/17 1,896 1,908 1,896 1,906 237
2023/01/16 1,897 1,900 1,890 1,890 693
2023/01/13 1,908 1,918 1,904 1,904 1,084
2023/01/12 1,907 1,915 1,903 1,911 707
2023/01/11 1,890 1,905 1,890 1,905 949
2023/01/10 1,895 1,897 1,884 1,886 3,166
2023/01/06 1,866 1,884 1,866 1,880 2,816
2023/01/05 1,875 1,880 1,871 1,875 59,462
2023/01/04 1,887 1,887 1,869 1,875 10,596

このページの先頭へ