iFreeETF ブルームバーグ日本株高配当50指数(354A)の株価時系列情報
iFreeETF ブルームバーグ日本株高配当50指数(354A)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 | 2,751 | 2,769 | 2,730 | 2,730 | 46,654 |
| 2025/12/29 | 2,735 | 2,760 | 2,722 | 2,730 | 40,304 |
| 2025/12/26 | 2,727 | 2,735 | 2,715 | 2,726 | 247,727 |
| 2025/12/25 | 2,727 | 2,727 | 2,713 | 2,727 | 17,198 |
| 2025/12/24 | 2,750 | 2,750 | 2,713 | 2,714 | 22,285 |
| 2025/12/23 | 2,713 | 2,731 | 2,711 | 2,731 | 10,085 |
| 2025/12/22 | 2,723 | 2,723 | 2,707 | 2,713 | 20,902 |
| 2025/12/19 | 2,691 | 2,707 | 2,686 | 2,707 | 28,416 |
| 2025/12/18 | 2,686 | 2,688 | 2,672 | 2,688 | 41,662 |
| 2025/12/17 | 2,686 | 2,690 | 2,661 | 2,686 | 36,686 |
| 2025/12/16 | 2,723 | 2,723 | 2,687 | 2,700 | 40,051 |
| 2025/12/15 | 2,718 | 2,750 | 2,706 | 2,750 | 18,409 |
| 2025/12/12 | 2,689 | 2,709 | 2,686 | 2,700 | 49,014 |
| 2025/12/11 | 2,700 | 2,700 | 2,661 | 2,665 | 41,606 |
| 2025/12/10 | 2,673 | 2,690 | 2,669 | 2,690 | 2,726 |
| 2025/12/09 | 2,658 | 2,659 | 2,644 | 2,655 | 1,308 |
| 2025/12/08 | 2,649 | 2,652 | 2,627 | 2,648 | 30,317 |
| 2025/12/05 | 2,640 | 2,689 | 2,620 | 2,689 | 71,675 |
| 2025/12/04 | 2,617 | 2,658 | 2,612 | 2,638 | 22,235 |
| 2025/12/03 | 2,625 | 2,631 | 2,610 | 2,616 | 6,793 |
| 2025/12/02 | 2,633 | 2,638 | 2,618 | 2,618 | 17,441 |
| 2025/12/01 | 2,652 | 2,652 | 2,622 | 2,625 | 35,089 |
| 2025/11/28 | 2,634 | 2,647 | 2,629 | 2,646 | 9,220 |
| 2025/11/27 | 2,630 | 2,635 | 2,625 | 2,631 | 5,250 |
| 2025/11/26 | 2,598 | 2,622 | 2,598 | 2,615 | 16,782 |
| 2025/11/25 | 2,595 | 2,595 | 2,569 | 2,569 | 3,872 |
| 2025/11/21 | 2,540 | 2,582 | 2,540 | 2,577 | 2,309 |
| 2025/11/20 | 2,550 | 2,570 | 2,547 | 2,550 | 24,208 |
| 2025/11/19 | 2,535 | 2,537 | 2,509 | 2,510 | 275,053 |
| 2025/11/18 | 2,555 | 2,563 | 2,523 | 2,550 | 9,591 |
| 2025/11/17 | 2,574 | 2,579 | 2,555 | 2,567 | 15,311 |
| 2025/11/14 | 2,555 | 2,581 | 2,550 | 2,577 | 3,067 |
| 2025/11/13 | 2,563 | 2,568 | 2,554 | 2,560 | 18,789 |
| 2025/11/12 | 2,501 | 2,555 | 2,501 | 2,555 | 7,137 |
| 2025/11/11 | 2,513 | 2,513 | 2,488 | 2,495 | 12,260 |
| 2025/11/10 | 2,491 | 2,509 | 2,491 | 2,509 | 5,059 |
| 2025/11/07 | 2,476 | 2,489 | 2,460 | 2,484 | 43,947 |
| 2025/11/06 | 2,457 | 2,482 | 2,457 | 2,480 | 3,538 |
| 2025/11/05 | 2,475 | 2,475 | 2,416 | 2,456 | 59,941 |
| 2025/11/04 | 2,476 | 2,492 | 2,460 | 2,467 | 42,641 |
| 2025/10/31 | 2,477 | 2,482 | 2,460 | 2,475 | 30,664 |
| 2025/10/30 | 2,474 | 2,474 | 2,441 | 2,474 | 36,826 |
| 2025/10/29 | 2,513 | 2,513 | 2,453 | 2,459 | 52,931 |
| 2025/10/28 | 2,545 | 2,545 | 2,490 | 2,492 | 14,700 |
| 2025/10/27 | 2,548 | 2,548 | 2,506 | 2,506 | 40,743 |
| 2025/10/24 | 2,500 | 2,510 | 2,495 | 2,506 | 7,557 |
| 2025/10/23 | 2,480 | 2,498 | 2,477 | 2,494 | 5,640 |
| 2025/10/22 | 2,480 | 2,491 | 2,471 | 2,480 | 5,702 |
| 2025/10/21 | 2,469 | 2,474 | 2,456 | 2,456 | 27,484 |
| 2025/10/20 | 2,450 | 2,453 | 2,439 | 2,452 | 37,119 |
| 2025/10/17 | 2,425 | 2,430 | 2,414 | 2,414 | 25,079 |
| 2025/10/16 | 2,461 | 2,461 | 2,429 | 2,429 | 64,021 |
| 2025/10/15 | 2,414 | 2,440 | 2,414 | 2,440 | 15,219 |
| 2025/10/14 | 2,400 | 2,433 | 2,386 | 2,394 | 46,436 |
| 2025/10/10 | 2,490 | 2,494 | 2,434 | 2,437 | 25,714 |
| 2025/10/09 | 2,470 | 2,490 | 2,469 | 2,490 | 19,992 |
| 2025/10/08 | 2,482 | 2,493 | 2,472 | 2,473 | 26,029 |
| 2025/10/07 | 2,500 | 2,500 | 2,468 | 2,476 | 37,387 |
| 2025/10/06 | 2,721 | 2,721 | 2,473 | 2,485 | 21,431 |
| 2025/10/03 | 2,500 | 2,500 | 2,459 | 2,473 | 11,345 |
| 2025/10/02 | 2,492 | 2,492 | 2,455 | 2,455 | 8,728 |
| 2025/10/01 | 2,507 | 2,507 | 2,457 | 2,490 | 34,390 |
| 2025/09/30 | 2,545 | 2,558 | 2,478 | 2,509 | 41,145 |
| 2025/09/29 | 2,501 | 2,517 | 2,497 | 2,517 | 11,840 |
| 2025/09/26 | 2,505 | 2,531 | 2,500 | 2,500 | 23,772 |
| 2025/09/25 | 2,509 | 2,514 | 2,503 | 2,506 | 7,350 |
| 2025/09/24 | 2,510 | 2,511 | 2,493 | 2,502 | 32,922 |
| 2025/09/22 | 2,528 | 2,528 | 2,495 | 2,503 | 10,515 |
| 2025/09/19 | 2,535 | 2,535 | 2,489 | 2,498 | 53,155 |
| 2025/09/18 | 2,506 | 2,532 | 2,499 | 2,532 | 18,070 |
| 2025/09/17 | 2,543 | 2,543 | 2,504 | 2,521 | 28,523 |
| 2025/09/16 | 2,555 | 2,555 | 2,528 | 2,536 | 16,828 |
| 2025/09/12 | 2,509 | 2,541 | 2,509 | 2,539 | 2,664 |
| 2025/09/11 | 2,532 | 2,532 | 2,500 | 2,500 | 12,484 |
| 2025/09/10 | 2,535 | 2,535 | 2,513 | 2,532 | 17,429 |
| 2025/09/09 | 2,569 | 2,569 | 2,515 | 2,515 | 18,619 |
| 2025/09/08 | 2,543 | 2,571 | 2,518 | 2,571 | 13,097 |
| 2025/09/05 | 2,520 | 2,520 | 2,493 | 2,506 | 9,608 |
| 2025/09/04 | 2,481 | 2,488 | 2,468 | 2,481 | 36,867 |
| 2025/09/03 | 2,490 | 2,490 | 2,462 | 2,474 | 81,334 |
| 2025/09/02 | 2,480 | 2,489 | 2,462 | 2,489 | 36,924 |
| 2025/09/01 | 2,450 | 2,480 | 2,439 | 2,480 | 21,063 |
| 2025/08/29 | 2,456 | 2,456 | 2,447 | 2,449 | 3,019 |
| 2025/08/28 | 2,445 | 2,460 | 2,442 | 2,458 | 4,030 |
| 2025/08/27 | 2,470 | 2,470 | 2,442 | 2,444 | 7,834 |
| 2025/08/26 | 2,469 | 2,469 | 2,437 | 2,460 | 125,088 |
| 2025/08/25 | 2,483 | 2,483 | 2,463 | 2,468 | 3,030 |
| 2025/08/22 | 2,439 | 2,456 | 2,439 | 2,450 | 15,081 |
| 2025/08/21 | 2,447 | 2,450 | 2,434 | 2,444 | 9,816 |
| 2025/08/20 | 2,444 | 2,455 | 2,442 | 2,448 | 29,338 |
| 2025/08/19 | 2,448 | 2,448 | 2,426 | 2,446 | 3,675 |
| 2025/08/18 | 2,437 | 2,437 | 2,425 | 2,430 | 23,630 |
| 2025/08/15 | 2,408 | 2,426 | 2,404 | 2,426 | 11,189 |
| 2025/08/14 | 2,422 | 2,422 | 2,390 | 2,390 | 44,392 |
| 2025/08/13 | 2,421 | 2,432 | 2,416 | 2,422 | 5,915 |
| 2025/08/12 | 2,404 | 2,422 | 2,393 | 2,393 | 11,159 |
| 2025/08/08 | 2,375 | 2,390 | 2,360 | 2,381 | 17,069 |
| 2025/08/07 | 2,352 | 2,362 | 2,343 | 2,362 | 77,104 |
| 2025/08/06 | 2,330 | 2,350 | 2,330 | 2,349 | 18,892 |
| 2025/08/05 | 2,350 | 2,350 | 2,307 | 2,324 | 12,350 |
| 2025/08/04 | 2,328 | 2,328 | 2,277 | 2,321 | 44,538 |
| 2025/08/01 | 2,331 | 2,336 | 2,317 | 2,336 | 8,205 |
| 2025/07/31 | 2,308 | 2,319 | 2,306 | 2,319 | 19,950 |
| 2025/07/30 | 2,300 | 2,320 | 2,296 | 2,320 | 4,449 |
| 2025/07/29 | 2,311 | 2,311 | 2,294 | 2,301 | 7,978 |
| 2025/07/28 | 2,325 | 2,331 | 2,316 | 2,330 | 29,661 |
| 2025/07/25 | 2,343 | 2,343 | 2,323 | 2,330 | 6,443 |
| 2025/07/24 | 2,335 | 2,349 | 2,331 | 2,348 | 8,615 |
| 2025/07/23 | 2,280 | 2,328 | 2,280 | 2,302 | 58,763 |
| 2025/07/22 | 2,244 | 2,255 | 2,232 | 2,250 | 16,336 |
| 2025/07/18 | 2,255 | 2,255 | 2,240 | 2,250 | 9,611 |
| 2025/07/17 | 2,235 | 2,250 | 2,233 | 2,250 | 18,914 |
| 2025/07/16 | 2,257 | 2,260 | 2,242 | 2,260 | 30,896 |
| 2025/07/15 | 2,337 | 2,353 | 2,257 | 2,288 | 133,903 |
| 2025/07/14 | 2,293 | 2,463 | 2,247 | 2,437 | 256,118 |
| 2025/07/11 | 2,251 | 2,266 | 2,243 | 2,266 | 9,194 |
| 2025/07/10 | 2,245 | 2,245 | 2,223 | 2,240 | 4,169 |
| 2025/07/09 | 2,226 | 2,243 | 2,225 | 2,225 | 3,222 |
| 2025/07/08 | 2,201 | 2,216 | 2,200 | 2,215 | 6,073 |
| 2025/07/07 | 2,231 | 2,231 | 2,204 | 2,204 | 8,813 |
| 2025/07/04 | 2,238 | 2,241 | 2,226 | 2,240 | 10,279 |
| 2025/07/03 | 2,215 | 2,235 | 2,212 | 2,230 | 39,115 |
| 2025/07/02 | 2,181 | 2,220 | 2,181 | 2,220 | 10,196 |
| 2025/07/01 | 2,200 | 2,236 | 2,192 | 2,236 | 17,332 |
| 2025/06/30 | 2,213 | 2,240 | 2,205 | 2,240 | 4,348 |
| 2025/06/27 | 2,188 | 2,200 | 2,188 | 2,200 | 23,026 |
| 2025/06/26 | 2,166 | 2,177 | 2,165 | 2,175 | 7,358 |
| 2025/06/25 | 2,168 | 2,173 | 2,155 | 2,165 | 15,398 |
| 2025/06/24 | 2,170 | 2,176 | 2,160 | 2,170 | 9,098 |
| 2025/06/23 | 2,163 | 2,170 | 2,149 | 2,170 | 21,146 |
| 2025/06/20 | 2,175 | 2,181 | 2,168 | 2,169 | 9,608 |
| 2025/06/19 | 2,187 | 2,189 | 2,172 | 2,183 | 24,914 |
| 2025/06/18 | 2,167 | 2,250 | 2,167 | 2,250 | 10,733 |
| 2025/06/17 | 2,172 | 2,176 | 2,167 | 2,170 | 4,037 |
| 2025/06/16 | 2,178 | 2,183 | 2,170 | 2,170 | 9,861 |
| 2025/06/13 | 2,174 | 2,174 | 2,157 | 2,167 | 19,985 |
| 2025/06/12 | 2,186 | 2,187 | 2,170 | 2,185 | 14,921 |
| 2025/06/11 | 2,179 | 2,184 | 2,173 | 2,184 | 11,281 |
| 2025/06/10 | 2,177 | 2,184 | 2,168 | 2,175 | 16,274 |
| 2025/06/09 | 2,192 | 2,192 | 2,167 | 2,175 | 12,568 |
| 2025/06/06 | 2,167 | 2,175 | 2,164 | 2,175 | 11,508 |
| 2025/06/05 | 2,175 | 2,177 | 2,159 | 2,177 | 32,917 |
| 2025/06/04 | 2,194 | 2,200 | 2,186 | 2,200 | 10,156 |
| 2025/06/03 | 2,184 | 2,192 | 2,173 | 2,192 | 14,202 |
| 2025/06/02 | 2,194 | 2,194 | 2,177 | 2,183 | 21,058 |
| 2025/05/30 | 2,178 | 2,206 | 2,174 | 2,205 | 23,073 |
| 2025/05/29 | 2,182 | 2,198 | 2,182 | 2,190 | 19,136 |
| 2025/05/28 | 2,185 | 2,185 | 2,171 | 2,184 | 30,819 |
| 2025/05/27 | 2,204 | 2,204 | 2,150 | 2,199 | 20,895 |
| 2025/05/26 | 2,156 | 2,254 | 2,149 | 2,254 | 39,885 |
| 2025/05/23 | 2,145 | 2,152 | 2,142 | 2,147 | 18,873 |
| 2025/05/22 | 2,140 | 2,149 | 2,134 | 2,142 | 24,903 |
| 2025/05/21 | 2,156 | 2,170 | 2,136 | 2,136 | 13,703 |
| 2025/05/20 | 2,162 | 2,162 | 2,137 | 2,138 | 11,527 |
| 2025/05/19 | 2,146 | 2,151 | 2,142 | 2,145 | 10,064 |
| 2025/05/16 | 2,170 | 2,170 | 2,135 | 2,147 | 9,540 |
| 2025/05/15 | 2,150 | 2,155 | 2,141 | 2,149 | 2,394 |
| 2025/05/14 | 2,175 | 2,175 | 2,139 | 2,161 | 11,803 |
| 2025/05/13 | 2,184 | 2,186 | 2,165 | 2,174 | 13,489 |
| 2025/05/12 | 2,141 | 2,150 | 2,135 | 2,150 | 9,141 |
| 2025/05/09 | 2,126 | 2,134 | 2,122 | 2,132 | 6,221 |
| 2025/05/08 | 2,114 | 2,114 | 2,097 | 2,113 | 8,821 |
| 2025/05/07 | 2,126 | 2,126 | 2,109 | 2,113 | 14,892 |
| 2025/05/02 | 2,118 | 2,132 | 2,118 | 2,122 | 5,877 |
| 2025/05/01 | 2,103 | 2,116 | 2,092 | 2,114 | 5,525 |
| 2025/04/30 | 2,121 | 2,121 | 2,087 | 2,107 | 6,264 |
| 2025/04/28 | 2,109 | 2,121 | 2,109 | 2,110 | 10,486 |
| 2025/04/25 | 2,080 | 2,091 | 2,078 | 2,091 | 3,740 |
| 2025/04/24 | 2,083 | 2,093 | 2,068 | 2,072 | 2,406 |
| 2025/04/23 | 2,074 | 2,074 | 2,052 | 2,068 | 3,428 |
| 2025/04/22 | 2,025 | 2,039 | 2,025 | 2,032 | 2,056 |
| 2025/04/21 | 2,056 | 2,056 | 2,019 | 2,030 | 12,476 |
| 2025/04/18 | 2,051 | 2,062 | 2,046 | 2,062 | 8,386 |
| 2025/04/17 | 2,011 | 2,040 | 2,011 | 2,037 | 22,498 |