iFreeETF FANG+(316A)の株価時系列情報
iFreeETF FANG+(316A)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 |
|---|---|---|---|---|---|
| 2025/12/30 | 2,301 | 2,306 | 2,297 | 2,299 | 222,231 |
| 2025/12/29 | 2,322 | 2,323 | 2,315 | 2,319 | 316,937 |
| 2025/12/26 | 2,318 | 2,327 | 2,316 | 2,321 | 355,464 |
| 2025/12/25 | 2,311 | 2,316 | 2,309 | 2,310 | 286,216 |
| 2025/12/24 | 2,316 | 2,320 | 2,307 | 2,310 | 613,102 |
| 2025/12/23 | 2,313 | 2,313 | 2,295 | 2,298 | 330,063 |
| 2025/12/22 | 2,326 | 2,326 | 2,319 | 2,320 | 323,219 |
| 2025/12/19 | 2,262 | 2,274 | 2,257 | 2,270 | 328,687 |
| 2025/12/18 | 2,237 | 2,248 | 2,232 | 2,248 | 464,317 |
| 2025/12/17 | 2,270 | 2,283 | 2,256 | 2,283 | 532,607 |
| 2025/12/16 | 2,261 | 2,261 | 2,235 | 2,241 | 1,011,594 |
| 2025/12/15 | 2,326 | 2,333 | 2,317 | 2,321 | 663,065 |
| 2025/12/12 | 2,371 | 2,380 | 2,368 | 2,380 | 378,423 |
| 2025/12/11 | 2,386 | 2,386 | 2,353 | 2,365 | 614,420 |
| 2025/12/10 | 2,407 | 2,411 | 2,403 | 2,410 | 441,339 |
| 2025/12/09 | 2,396 | 2,400 | 2,391 | 2,396 | 286,798 |
| 2025/12/08 | 2,391 | 2,396 | 2,383 | 2,396 | 424,508 |
| 2025/12/05 | 2,381 | 2,388 | 2,377 | 2,381 | 302,735 |
| 2025/12/04 | 2,385 | 2,387 | 2,376 | 2,387 | 395,005 |
| 2025/12/03 | 2,400 | 2,403 | 2,393 | 2,402 | 525,787 |
| 2025/12/02 | 2,390 | 2,393 | 2,381 | 2,384 | 332,956 |
| 2025/12/01 | 2,400 | 2,400 | 2,360 | 2,373 | 618,802 |
| 2025/11/28 | 2,390 | 2,398 | 2,389 | 2,398 | 315,339 |
| 2025/11/27 | 2,389 | 2,390 | 2,380 | 2,387 | 364,805 |
| 2025/11/26 | 2,394 | 2,394 | 2,380 | 2,394 | 511,818 |
| 2025/11/25 | 2,375 | 2,377 | 2,369 | 2,369 | 628,140 |
| 2025/11/21 | 2,298 | 2,309 | 2,291 | 2,295 | 980,713 |
| 2025/11/20 | 2,383 | 2,401 | 2,380 | 2,398 | 645,425 |
| 2025/11/19 | 2,304 | 2,307 | 2,284 | 2,301 | 587,291 |
| 2025/11/18 | 2,335 | 2,341 | 2,295 | 2,309 | 760,981 |
| 2025/11/17 | 2,346 | 2,366 | 2,340 | 2,365 | 458,778 |
| 2025/11/14 | 2,346 | 2,349 | 2,326 | 2,339 | 705,849 |
| 2025/11/13 | 2,382 | 2,406 | 2,378 | 2,404 | 476,434 |
| 2025/11/12 | 2,396 | 2,416 | 2,393 | 2,416 | 440,398 |
| 2025/11/11 | 2,403 | 2,409 | 2,392 | 2,401 | 510,621 |
| 2025/11/10 | 2,358 | 2,379 | 2,347 | 2,377 | 766,161 |
| 2025/11/07 | 2,335 | 2,347 | 2,319 | 2,347 | 774,233 |
| 2025/11/06 | 2,387 | 2,387 | 2,365 | 2,375 | 629,651 |
| 2025/11/05 | 2,359 | 2,367 | 2,327 | 2,367 | 1,038,216 |
| 2025/11/04 | 2,422 | 2,427 | 2,382 | 2,386 | 1,207,967 |
| 2025/10/31 | 2,453 | 2,459 | 2,447 | 2,459 | 1,163,638 |
| 2025/10/30 | 2,427 | 2,450 | 2,414 | 2,435 | 1,695,169 |
| 2025/10/29 | 2,398 | 2,419 | 2,392 | 2,419 | 1,421,320 |
| 2025/10/28 | 2,381 | 2,383 | 2,361 | 2,368 | 766,233 |
| 2025/10/27 | 2,362 | 2,372 | 2,354 | 2,372 | 1,180,442 |
| 2025/10/24 | 2,313 | 2,328 | 2,309 | 2,327 | 443,520 |
| 2025/10/23 | 2,279 | 2,296 | 2,272 | 2,290 | 358,591 |
| 2025/10/22 | 2,298 | 2,305 | 2,288 | 2,303 | 461,763 |
| 2025/10/21 | 2,296 | 2,305 | 2,287 | 2,303 | 522,504 |
| 2025/10/20 | 2,259 | 2,267 | 2,248 | 2,264 | 520,941 |
| 2025/10/17 | 2,225 | 2,236 | 2,208 | 2,210 | 654,568 |
| 2025/10/16 | 2,258 | 2,263 | 2,243 | 2,263 | 598,602 |
| 2025/10/15 | 2,266 | 2,267 | 2,253 | 2,263 | 928,450 |
| 2025/10/14 | 2,304 | 2,321 | 2,266 | 2,274 | 1,484,990 |
| 2025/10/10 | 2,335 | 2,339 | 2,327 | 2,336 | 682,695 |
| 2025/10/09 | 2,324 | 2,328 | 2,314 | 2,328 | 773,444 |
| 2025/10/08 | 2,270 | 2,281 | 2,267 | 2,280 | 849,783 |
| 2025/10/07 | 2,250 | 2,259 | 2,248 | 2,257 | 506,199 |
| 2025/10/06 | 2,242 | 2,252 | 2,236 | 2,246 | 872,935 |
| 2025/10/03 | 2,216 | 2,227 | 2,215 | 2,225 | 510,516 |
| 2025/10/02 | 2,205 | 2,213 | 2,205 | 2,209 | 462,581 |
| 2025/10/01 | 2,212 | 2,214 | 2,192 | 2,192 | 453,303 |
| 2025/09/30 | 2,229 | 2,233 | 2,224 | 2,226 | 457,571 |
| 2025/09/29 | 2,236 | 2,239 | 2,234 | 2,238 | 389,569 |
| 2025/09/26 | 2,232 | 2,234 | 2,224 | 2,234 | 558,998 |
| 2025/09/25 | 2,228 | 2,233 | 2,226 | 2,229 | 462,402 |
| 2025/09/24 | 2,223 | 2,235 | 2,219 | 2,234 | 878,538 |
| 2025/09/22 | 2,260 | 2,266 | 2,251 | 2,259 | 1,019,926 |
| 2025/09/19 | 2,243 | 2,243 | 2,225 | 2,234 | 802,516 |
| 2025/09/18 | 2,211 | 2,224 | 2,209 | 2,224 | 899,700 |
| 2025/09/17 | 2,203 | 2,205 | 2,198 | 2,204 | 577,960 |
| 2025/09/16 | 2,220 | 2,223 | 2,216 | 2,220 | 746,312 |
| 2025/09/12 | 2,183 | 2,185 | 2,178 | 2,184 | 608,674 |
| 2025/09/11 | 2,189 | 2,197 | 2,186 | 2,197 | 533,157 |
| 2025/09/10 | 2,178 | 2,188 | 2,176 | 2,188 | 500,450 |
| 2025/09/09 | 2,170 | 2,172 | 2,163 | 2,170 | 369,694 |
| 2025/09/08 | 2,169 | 2,173 | 2,158 | 2,163 | 541,923 |
| 2025/09/05 | 2,151 | 2,162 | 2,149 | 2,162 | 661,469 |
| 2025/09/04 | 2,115 | 2,128 | 2,114 | 2,122 | 526,261 |
| 2025/09/03 | 2,101 | 2,108 | 2,099 | 2,106 | 545,281 |
| 2025/09/02 | 2,085 | 2,094 | 2,084 | 2,091 | 268,472 |
| 2025/09/01 | 2,096 | 2,099 | 2,078 | 2,078 | 553,681 |
| 2025/08/29 | 2,114 | 2,120 | 2,108 | 2,117 | 532,474 |
| 2025/08/28 | 2,078 | 2,083 | 2,074 | 2,083 | 429,713 |
| 2025/08/27 | 2,089 | 2,094 | 2,084 | 2,094 | 306,345 |
| 2025/08/26 | 2,087 | 2,088 | 2,063 | 2,084 | 335,528 |
| 2025/08/25 | 2,078 | 2,084 | 2,075 | 2,078 | 508,418 |
| 2025/08/22 | 2,064 | 2,066 | 2,055 | 2,060 | 281,845 |
| 2025/08/21 | 2,056 | 2,065 | 2,050 | 2,065 | 360,894 |
| 2025/08/20 | 2,077 | 2,077 | 2,060 | 2,062 | 528,391 |
| 2025/08/19 | 2,120 | 2,120 | 2,109 | 2,113 | 255,844 |
| 2025/08/18 | 2,122 | 2,123 | 2,115 | 2,115 | 363,249 |
| 2025/08/15 | 2,120 | 2,120 | 2,112 | 2,118 | 323,960 |
| 2025/08/14 | 2,104 | 2,105 | 2,087 | 2,088 | 476,969 |
| 2025/08/13 | 2,124 | 2,127 | 2,119 | 2,123 | 439,137 |
| 2025/08/12 | 2,099 | 2,102 | 2,091 | 2,100 | 542,555 |
| 2025/08/08 | 2,072 | 2,080 | 2,066 | 2,074 | 326,586 |
| 2025/08/07 | 2,081 | 2,090 | 2,079 | 2,083 | 366,909 |
| 2025/08/06 | 2,038 | 2,053 | 2,037 | 2,052 | 400,944 |
| 2025/08/05 | 2,062 | 2,072 | 2,058 | 2,071 | 500,336 |
| 2025/08/04 | 2,029 | 2,047 | 2,014 | 2,046 | 1,106,496 |
| 2025/08/01 | 2,120 | 2,125 | 2,110 | 2,115 | 546,754 |
| 2025/07/31 | 2,130 | 2,155 | 2,126 | 2,144 | 1,051,300 |
| 2025/07/30 | 2,090 | 2,090 | 2,080 | 2,084 | 299,196 |
| 2025/07/29 | 2,095 | 2,101 | 2,094 | 2,096 | 461,878 |
| 2025/07/28 | 2,078 | 2,093 | 2,076 | 2,093 | 605,637 |
| 2025/07/25 | 2,062 | 2,073 | 2,062 | 2,063 | 358,295 |
| 2025/07/24 | 2,056 | 2,059 | 2,049 | 2,055 | 410,796 |
| 2025/07/23 | 2,044 | 2,047 | 2,028 | 2,043 | 679,501 |
| 2025/07/22 | 2,069 | 2,075 | 2,066 | 2,072 | 418,064 |
| 2025/07/18 | 2,069 | 2,076 | 2,066 | 2,074 | 522,788 |
| 2025/07/17 | 2,046 | 2,066 | 2,045 | 2,066 | 363,577 |
| 2025/07/16 | 2,054 | 2,063 | 2,053 | 2,054 | 470,635 |
| 2025/07/15 | 2,032 | 2,047 | 2,027 | 2,043 | 519,023 |
| 2025/07/14 | 2,015 | 2,018 | 2,007 | 2,011 | 309,881 |
| 2025/07/11 | 2,023 | 2,029 | 2,003 | 2,025 | 614,837 |
| 2025/07/10 | 2,040 | 2,040 | 2,031 | 2,036 | 423,653 |
| 2025/07/09 | 2,029 | 2,030 | 2,022 | 2,027 | 273,629 |
| 2025/07/08 | 2,019 | 2,032 | 2,018 | 2,030 | 486,942 |
| 2025/07/07 | 2,010 | 2,016 | 2,002 | 2,015 | 479,494 |
| 2025/07/04 | 2,017 | 2,019 | 2,006 | 2,006 | 634,366 |
| 2025/07/03 | 1,975 | 1,983 | 1,972 | 1,983 | 227,716 |
| 2025/07/02 | 1,962 | 1,975 | 1,957 | 1,973 | 370,457 |
| 2025/07/01 | 2,003 | 2,004 | 1,992 | 1,994 | 470,497 |
| 2025/06/30 | 1,999 | 2,007 | 1,999 | 2,006 | 601,644 |
| 2025/06/27 | 1,981 | 1,985 | 1,975 | 1,985 | 448,931 |
| 2025/06/26 | 1,954 | 1,959 | 1,952 | 1,959 | 417,831 |
| 2025/06/25 | 1,941 | 1,944 | 1,933 | 1,944 | 358,868 |
| 2025/06/24 | 1,930 | 1,938 | 1,927 | 1,938 | 520,296 |
| 2025/06/23 | 1,897 | 1,914 | 1,891 | 1,914 | 386,582 |
| 2025/06/20 | 1,906 | 1,914 | 1,903 | 1,914 | 332,909 |
| 2025/06/19 | 1,907 | 1,907 | 1,888 | 1,899 | 266,771 |
| 2025/06/18 | 1,911 | 1,923 | 1,911 | 1,918 | 315,659 |
| 2025/06/17 | 1,900 | 1,913 | 1,899 | 1,910 | 381,785 |
| 2025/06/16 | 1,877 | 1,893 | 1,876 | 1,891 | 404,022 |
| 2025/06/13 | 1,882 | 1,884 | 1,850 | 1,865 | 486,898 |
| 2025/06/12 | 1,897 | 1,897 | 1,881 | 1,891 | 247,373 |
| 2025/06/11 | 1,906 | 1,908 | 1,899 | 1,903 | 261,052 |
| 2025/06/10 | 1,900 | 1,921 | 1,889 | 1,901 | 436,012 |
| 2025/06/09 | 1,904 | 1,905 | 1,892 | 1,897 | 276,659 |
| 2025/06/06 | 1,870 | 1,885 | 1,868 | 1,883 | 446,369 |
| 2025/06/05 | 1,865 | 1,872 | 1,865 | 1,872 | 234,403 |
| 2025/06/04 | 1,874 | 1,874 | 1,861 | 1,868 | 390,884 |
| 2025/06/03 | 1,840 | 1,850 | 1,839 | 1,848 | 313,687 |
| 2025/06/02 | 1,836 | 1,836 | 1,817 | 1,819 | 391,974 |
| 2025/05/30 | 1,830 | 1,841 | 1,821 | 1,836 | 410,894 |
| 2025/05/29 | 1,900 | 1,912 | 1,894 | 1,909 | 949,966 |
| 2025/05/28 | 1,848 | 1,854 | 1,840 | 1,848 | 515,188 |
| 2025/05/27 | 1,809 | 1,815 | 1,794 | 1,814 | 377,733 |
| 2025/05/26 | 1,802 | 1,809 | 1,799 | 1,809 | 481,470 |
| 2025/05/23 | 1,806 | 1,813 | 1,795 | 1,799 | 206,494 |
| 2025/05/22 | 1,796 | 1,802 | 1,791 | 1,793 | 289,566 |
| 2025/05/21 | 1,817 | 1,819 | 1,797 | 1,800 | 377,759 |
| 2025/05/20 | 1,837 | 1,845 | 1,814 | 1,818 | 379,687 |
| 2025/05/19 | 1,822 | 1,822 | 1,801 | 1,803 | 655,083 |
| 2025/05/16 | 1,835 | 1,837 | 1,822 | 1,833 | 296,603 |
| 2025/05/15 | 1,852 | 1,855 | 1,837 | 1,843 | 372,012 |
| 2025/05/14 | 1,855 | 1,858 | 1,844 | 1,855 | 670,171 |
| 2025/05/13 | 1,817 | 1,818 | 1,803 | 1,810 | 816,476 |
| 2025/05/12 | 1,749 | 1,765 | 1,747 | 1,765 | 807,783 |
| 2025/05/09 | 1,728 | 1,729 | 1,718 | 1,727 | 585,429 |
| 2025/05/08 | 1,692 | 1,719 | 1,685 | 1,719 | 277,248 |
| 2025/05/07 | 1,703 | 1,709 | 1,692 | 1,693 | 445,207 |
| 2025/05/02 | 1,694 | 1,719 | 1,691 | 1,704 | 863,478 |
| 2025/05/01 | 1,677 | 1,698 | 1,674 | 1,692 | 510,216 |
| 2025/04/30 | 1,625 | 1,630 | 1,619 | 1,630 | 239,959 |
| 2025/04/28 | 1,641 | 1,641 | 1,628 | 1,639 | 614,993 |
| 2025/04/25 | 1,626 | 1,645 | 1,624 | 1,641 | 758,914 |
| 2025/04/24 | 1,552 | 1,555 | 1,530 | 1,537 | 392,786 |
| 2025/04/23 | 1,506 | 1,508 | 1,488 | 1,507 | 596,616 |
| 2025/04/22 | 1,426 | 1,433 | 1,416 | 1,422 | 605,541 |
| 2025/04/21 | 1,468 | 1,468 | 1,440 | 1,442 | 643,149 |
| 2025/04/18 | 1,499 | 1,499 | 1,472 | 1,485 | 191,270 |
| 2025/04/17 | 1,481 | 1,513 | 1,478 | 1,513 | 524,023 |
| 2025/04/16 | 1,516 | 1,518 | 1,485 | 1,491 | 890,348 |
| 2025/04/15 | 1,526 | 1,539 | 1,525 | 1,531 | 605,301 |
| 2025/04/14 | 1,559 | 1,565 | 1,538 | 1,552 | 897,307 |
| 2025/04/11 | 1,484 | 1,540 | 1,460 | 1,536 | 1,258,555 |
| 2025/04/10 | 1,617 | 1,617 | 1,572 | 1,591 | 1,181,891 |
| 2025/04/09 | 1,378 | 1,403 | 1,350 | 1,383 | 1,071,381 |
| 2025/04/08 | 1,466 | 1,482 | 1,449 | 1,460 | 1,243,176 |
| 2025/04/07 | 1,309 | 1,359 | 1,307 | 1,316 | 2,027,327 |
| 2025/04/04 | 1,497 | 1,501 | 1,464 | 1,489 | 1,106,572 |
| 2025/04/03 | 1,540 | 1,558 | 1,529 | 1,548 | 1,581,242 |
| 2025/04/02 | 1,628 | 1,628 | 1,619 | 1,624 | 234,899 |
| 2025/04/01 | 1,593 | 1,600 | 1,585 | 1,598 | 527,581 |
| 2025/03/31 | 1,597 | 1,599 | 1,570 | 1,574 | 1,700,065 |
| 2025/03/28 | 1,676 | 1,681 | 1,672 | 1,677 | 400,059 |
| 2025/03/27 | 1,683 | 1,690 | 1,680 | 1,690 | 598,218 |
| 2025/03/26 | 1,739 | 1,744 | 1,735 | 1,740 | 565,969 |
| 2025/03/25 | 1,723 | 1,724 | 1,714 | 1,717 | 460,391 |
| 2025/03/24 | 1,693 | 1,697 | 1,690 | 1,694 | 470,548 |
| 2025/03/21 | 1,658 | 1,668 | 1,657 | 1,662 | 270,684 |
| 2025/03/19 | 1,648 | 1,658 | 1,646 | 1,655 | 761,174 |
| 2025/03/18 | 1,679 | 1,681 | 1,670 | 1,680 | 559,910 |
| 2025/03/17 | 1,652 | 1,660 | 1,649 | 1,655 | 602,218 |
| 2025/03/14 | 1,618 | 1,636 | 1,615 | 1,631 | 573,587 |
| 2025/03/13 | 1,660 | 1,663 | 1,622 | 1,628 | 810,883 |
| 2025/03/12 | 1,617 | 1,621 | 1,613 | 1,617 | 716,813 |
| 2025/03/11 | 1,558 | 1,585 | 1,537 | 1,581 | 2,186,102 |
| 2025/03/10 | 1,643 | 1,653 | 1,637 | 1,647 | 1,460,534 |
| 2025/03/07 | 1,686 | 1,687 | 1,672 | 1,677 | 1,395,738 |
| 2025/03/06 | 1,740 | 1,746 | 1,736 | 1,739 | 472,099 |
| 2025/03/05 | 1,742 | 1,743 | 1,730 | 1,735 | 877,572 |
| 2025/03/04 | 1,741 | 1,747 | 1,726 | 1,746 | 1,434,311 |
| 2025/03/03 | 1,807 | 1,810 | 1,791 | 1,805 | 842,585 |
| 2025/02/28 | 1,773 | 1,775 | 1,750 | 1,769 | 1,711,774 |
| 2025/02/27 | 1,820 | 1,833 | 1,810 | 1,832 | 1,045,222 |
| 2025/02/26 | 1,797 | 1,808 | 1,790 | 1,807 | 990,717 |
| 2025/02/25 | 1,827 | 1,835 | 1,823 | 1,829 | 2,071,355 |
| 2025/02/21 | 1,916 | 1,930 | 1,915 | 1,929 | 573,194 |
| 2025/02/20 | 1,956 | 1,956 | 1,933 | 1,936 | 542,701 |
| 2025/02/19 | 1,971 | 1,975 | 1,967 | 1,970 | 648,416 |
| 2025/02/18 | 1,980 | 1,994 | 1,978 | 1,991 | 426,038 |
| 2025/02/17 | 1,985 | 1,988 | 1,981 | 1,987 | 376,847 |
| 2025/02/14 | 1,988 | 1,991 | 1,981 | 1,985 | 629,156 |
| 2025/02/13 | 1,978 | 1,986 | 1,975 | 1,980 | 530,615 |
| 2025/02/12 | 1,959 | 1,969 | 1,958 | 1,966 | 515,531 |
| 2025/02/10 | 1,925 | 1,939 | 1,924 | 1,935 | 507,523 |
| 2025/02/07 | 1,937 | 1,949 | 1,931 | 1,939 | 663,615 |
| 2025/02/06 | 1,946 | 1,951 | 1,935 | 1,951 | 405,338 |
| 2025/02/05 | 1,941 | 1,947 | 1,925 | 1,929 | 754,979 |
| 2025/02/04 | 1,952 | 1,954 | 1,913 | 1,934 | 1,545,747 |
| 2025/02/03 | 1,908 | 1,915 | 1,891 | 1,900 | 2,090,642 |
| 2025/01/31 | 1,942 | 1,957 | 1,937 | 1,956 | 883,449 |
| 2025/01/30 | 1,955 | 1,961 | 1,950 | 1,960 | 1,338,252 |
| 2025/01/29 | 1,991 | 2,002 | 1,988 | 2,001 | 909,362 |
| 2025/01/28 | 1,929 | 1,955 | 1,925 | 1,955 | 1,277,297 |
| 2025/01/27 | 1,982 | 1,984 | 1,948 | 1,952 | 2,225,419 |
| 2025/01/24 | 2,014 | 2,020 | 1,997 | 2,005 | 1,307,465 |
| 2025/01/23 | 2,004 | 2,007 | 1,998 | 2,002 | 1,044,328 |
| 2025/01/22 | 1,972 | 1,984 | 1,968 | 1,984 | 911,099 |
| 2025/01/21 | 1,933 | 1,933 | 1,900 | 1,922 | 869,925 |
| 2025/01/20 | 1,932 | 1,932 | 1,920 | 1,931 | 569,701 |
| 2025/01/17 | 1,892 | 1,902 | 1,886 | 1,902 | 976,892 |
| 2025/01/16 | 1,924 | 1,928 | 1,909 | 1,925 | 774,453 |
| 2025/01/15 | 1,895 | 1,897 | 1,886 | 1,889 | 929,523 |
| 2025/01/14 | 1,949 | 1,950 | 1,897 | 1,905 | 2,336,700 |
| 2025/01/10 | 1,947 | 1,956 | 1,936 | 1,950 | 1,734,590 |