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 |
|---|---|---|---|---|---|
| 2026/06/08 | 3,860 | 3,888 | 3,830 | 3,875 | 9,936 |
| 2026/06/05 | 3,965 | 3,976 | 3,947 | 3,955 | 5,866 |
| 2026/06/04 | 3,980 | 3,980 | 3,943 | 3,952 | 8,879 |
| 2026/06/03 | 3,978 | 4,026 | 3,960 | 4,024 | 6,196 |
| 2026/06/02 | 3,934 | 3,934 | 3,889 | 3,932 | 8,993 |
| 2026/06/01 | 3,969 | 3,979 | 3,935 | 3,935 | 4,158 |
| 2026/05/29 | 3,943 | 3,995 | 3,943 | 3,980 | 10,654 |
| 2026/05/28 | 3,915 | 3,928 | 3,876 | 3,914 | 6,285 |
| 2026/05/27 | 3,960 | 3,978 | 3,927 | 3,928 | 4,845 |
| 2026/05/26 | 3,965 | 3,965 | 3,927 | 3,951 | 1,079 |
| 2026/05/25 | 3,938 | 3,962 | 3,919 | 3,942 | 4,273 |
| 2026/05/22 | 3,880 | 3,915 | 3,875 | 3,907 | 3,932 |
| 2026/05/21 | 3,870 | 3,889 | 3,852 | 3,870 | 10,663 |
| 2026/05/20 | 3,870 | 3,870 | 3,777 | 3,806 | 10,666 |
| 2026/05/19 | 3,871 | 3,887 | 3,844 | 3,862 | 4,196 |
| 2026/05/18 | 3,881 | 3,885 | 3,829 | 3,850 | 12,206 |
| 2026/05/15 | 3,901 | 3,938 | 3,840 | 3,880 | 4,644 |
| 2026/05/14 | 3,931 | 3,934 | 3,888 | 3,891 | 3,182 |
| 2026/05/13 | 3,885 | 3,934 | 3,885 | 3,920 | 8,849 |
| 2026/05/12 | 3,870 | 3,900 | 3,848 | 3,881 | 6,986 |
| 2026/05/11 | 3,845 | 3,875 | 3,837 | 3,854 | 42,768 |
| 2026/05/08 | 3,836 | 3,840 | 3,799 | 3,840 | 22,737 |
| 2026/05/07 | 3,802 | 3,873 | 3,802 | 3,861 | 29,631 |
| 2026/05/01 | 3,740 | 3,744 | 3,700 | 3,736 | 3,848 |
| 2026/04/30 | 3,754 | 3,754 | 3,710 | 3,731 | 18,687 |
| 2026/04/28 | 3,770 | 3,782 | 3,750 | 3,782 | 2,185 |
| 2026/04/27 | 3,720 | 3,761 | 3,698 | 3,754 | 10,726 |
| 2026/04/24 | 3,739 | 3,742 | 3,715 | 3,715 | 2,075 |
| 2026/04/23 | 3,746 | 3,758 | 3,693 | 3,727 | 13,547 |
| 2026/04/22 | 3,760 | 3,763 | 3,739 | 3,754 | 1,872 |
| 2026/04/21 | 3,800 | 3,800 | 3,774 | 3,774 | 448 |
| 2026/04/20 | 3,804 | 3,804 | 3,775 | 3,775 | 579 |
| 2026/04/17 | 3,824 | 3,824 | 3,776 | 3,789 | 123 |
| 2026/04/16 | 3,805 | 3,834 | 3,802 | 3,834 | 493 |
| 2026/04/15 | 3,790 | 3,805 | 3,769 | 3,782 | 1,340 |
| 2026/04/14 | 3,790 | 3,790 | 3,753 | 3,755 | 4,340 |
| 2026/04/13 | 3,740 | 3,762 | 3,718 | 3,739 | 878 |
| 2026/04/10 | 3,770 | 3,770 | 3,746 | 3,755 | 2,299 |
| 2026/04/09 | 3,800 | 3,800 | 3,745 | 3,759 | 1,095 |
| 2026/04/08 | 3,840 | 3,850 | 3,799 | 3,830 | 6,367 |
| 2026/04/07 | 3,710 | 3,726 | 3,680 | 3,708 | 970 |
| 2026/04/06 | 3,695 | 3,726 | 3,690 | 3,700 | 1,507 |
| 2026/04/03 | 3,687 | 3,706 | 3,675 | 3,695 | 841 |
| 2026/03/27 | 3,615 | 3,669 | 3,605 | 3,659 | 4,149 |
| 2026/03/26 | 3,670 | 3,679 | 3,622 | 3,658 | 2,382 |
| 2026/03/25 | 3,666 | 3,668 | 3,641 | 3,660 | 1,043 |
| 2026/03/24 | 3,595 | 3,595 | 3,537 | 3,579 | 8,414 |
| 2026/03/23 | 3,515 | 3,515 | 3,454 | 3,500 | 17,692 |
| 2026/03/19 | 3,655 | 3,660 | 3,615 | 3,625 | 6,472 |
| 2026/03/18 | 3,674 | 3,725 | 3,671 | 3,725 | 1,857 |
| 2026/03/17 | 3,675 | 3,677 | 3,623 | 3,644 | 592 |
| 2026/03/16 | 3,623 | 3,645 | 3,595 | 3,616 | 27,993 |
| 2026/03/13 | 3,619 | 3,655 | 3,586 | 3,645 | 2,560 |
| 2026/03/12 | 3,671 | 3,671 | 3,624 | 3,659 | 1,473 |
| 2026/03/11 | 3,723 | 3,748 | 3,705 | 3,709 | 3,253 |
| 2026/03/10 | 3,660 | 3,694 | 3,634 | 3,675 | 5,612 |
| 2026/03/09 | 3,520 | 3,596 | 3,500 | 3,590 | 12,872 |
| 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 |