2017 iFreeETF JPXプライム150 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,061 | 1,061 | 1,050 | 1,051 | 33,526 | 1,051 |
| 2024-11-20 | 1,059 | 1,068 | 1,057 | 1,059 | 31,639 | 1,059 |
| 2024-11-19 | 1,060 | 1,067 | 1,057 | 1,060 | 255,864 | 1,060 |
| 2024-11-18 | 1,056 | 1,064 | 1,055 | 1,058 | 232,171 | 1,058 |
| 2024-11-15 | 1,070 | 1,078 | 1,065 | 1,071 | 264,321 | 1,071 |
| 2024-11-14 | 1,070 | 1,080 | 1,068 | 1,069 | 436,629 | 1,069 |
| 2024-11-13 | 1,082 | 1,083 | 1,063 | 1,067 | 372,332 | 1,067 |
| 2024-11-12 | 1,090 | 1,097 | 1,080 | 1,085 | 385,389 | 1,085 |
| 2024-11-11 | 1,086 | 1,093 | 1,084 | 1,087 | 260,401 | 1,087 |
| 2024-11-08 | 1,089 | 1,094 | 1,082 | 1,087 | 32,845 | 1,087 |
| 2024-11-07 | 1,089 | 1,093 | 1,075 | 1,086 | 43,709 | 1,086 |
| 2024-11-06 | 1,058 | 1,082 | 1,058 | 1,077 | 66,996 | 1,077 |
| 2024-11-05 | 1,052 | 1,059 | 1,044 | 1,058 | 181,369 | 1,058 |
| 2024-11-01 | 1,050 | 1,059 | 1,044 | 1,046 | 178,170 | 1,046 |
| 2024-10-31 | 1,074 | 1,076 | 1,065 | 1,072 | 64,067 | 1,072 |
| 2024-10-30 | 1,077 | 1,084 | 1,072 | 1,079 | 58,207 | 1,079 |
| 2024-10-29 | 1,065 | 1,070 | 1,058 | 1,070 | 585,338 | 1,070 |
| 2024-10-28 | 1,046 | 1,065 | 1,040 | 1,063 | 563,280 | 1,063 |
| 2024-10-25 | 1,047 | 1,048 | 1,039 | 1,044 | 675,291 | 1,044 |
| 2024-10-24 | 1,042 | 1,055 | 1,038 | 1,050 | 229,710 | 1,050 |
| 2024-10-23 | 1,054 | 1,059 | 1,047 | 1,048 | 421,003 | 1,048 |
| 2024-10-22 | 1,062 | 1,065 | 1,048 | 1,054 | 607,975 | 1,054 |
| 2024-10-21 | 1,068 | 1,070 | 1,060 | 1,065 | 209,594 | 1,065 |
| 2024-10-18 | 1,074 | 1,074 | 1,065 | 1,068 | 431,588 | 1,068 |
| 2024-10-17 | 1,076 | 1,077 | 1,067 | 1,068 | 531,383 | 1,068 |
| 2024-10-16 | 1,070 | 1,078 | 1,065 | 1,071 | 237,510 | 1,071 |
| 2024-10-15 | 1,093 | 1,095 | 1,087 | 1,087 | 47,306 | 1,087 |
| 2024-10-11 | 1,080 | 1,088 | 1,080 | 1,080 | 44,598 | 1,080 |
| 2024-10-10 | 1,090 | 1,091 | 1,082 | 1,083 | 52,005 | 1,083 |
| 2024-10-09 | 1,086 | 1,088 | 1,077 | 1,082 | 24,017 | 1,082 |
| 2024-10-08 | 1,094 | 1,094 | 1,084 | 1,085 | 118,134 | 1,085 |
| 2024-10-07 | 1,105 | 1,109 | 1,100 | 1,102 | 95,317 | 1,102 |
| 2024-10-04 | 1,082 | 1,087 | 1,080 | 1,083 | 80,171 | 1,083 |
| 2024-10-03 | 1,095 | 1,095 | 1,079 | 1,080 | 120,449 | 1,080 |
| 2024-10-02 | 1,065 | 1,077 | 1,063 | 1,067 | 199,104 | 1,067 |
| 2024-10-01 | 1,084 | 1,087 | 1,071 | 1,083 | 193,679 | 1,083 |
| 2024-09-30 | 1,083 | 1,112 | 1,059 | 1,060 | 637,927 | 1,060 |
| 2024-09-27 | 1,093 | 1,113 | 1,090 | 1,113 | 188,485 | 1,113 |
| 2024-09-26 | 1,070 | 1,086 | 1,070 | 1,086 | 85,679 | 1,086 |
| 2024-09-25 | 1,061 | 1,064 | 1,057 | 1,058 | 39,068 | 1,058 |
| 2024-09-24 | 1,061 | 1,069 | 1,060 | 1,060 | 154,780 | 1,060 |
| 2024-09-20 | 1,059 | 1,061 | 1,050 | 1,051 | 204,898 | 1,051 |
| 2024-09-19 | 1,017 | 1,056 | 1,017 | 1,039 | 271,012 | 1,039 |
| 2024-09-18 | 1,029 | 1,031 | 1,009 | 1,017 | 702,665 | 1,017 |
| 2024-09-17 | 1,028 | 1,028 | 1,001 | 1,014 | 215,534 | 1,014 |
| 2024-09-13 | 1,033 | 1,033 | 1,019 | 1,020 | 241,827 | 1,020 |
| 2024-09-12 | 1,029 | 1,035 | 1,023 | 1,031 | 59,845 | 1,031 |
| 2024-09-11 | 1,014 | 1,017 | 995 | 1,005 | 164,405 | 1,005 |
| 2024-09-10 | 1,028 | 1,031 | 1,018 | 1,019 | 80,663 | 1,019 |
| 2024-09-09 | 999 | 1,023 | 995 | 1,022 | 112,866 | 1,022 |
| 2024-09-06 | 1,037 | 1,040 | 1,022 | 1,029 | 69,963 | 1,029 |
| 2024-09-05 | 1,046 | 1,052 | 1,028 | 1,037 | 61,661 | 1,037 |
| 2024-09-04 | 1,035 | 1,060 | 1,035 | 1,046 | 150,024 | 1,046 |
| 2024-09-03 | 1,081 | 1,091 | 1,081 | 1,085 | 17,278 | 1,085 |
| 2024-09-02 | 1,094 | 1,095 | 1,077 | 1,084 | 89,788 | 1,084 |
| 2024-08-30 | 1,075 | 1,085 | 1,075 | 1,085 | 16,378 | 1,085 |
| 2024-08-29 | 1,069 | 1,076 | 1,067 | 1,074 | 40,223 | 1,074 |
| 2024-08-28 | 1,060 | 1,074 | 1,060 | 1,074 | 36,853 | 1,074 |
| 2024-08-27 | 1,058 | 1,070 | 1,057 | 1,068 | 264,254 | 1,068 |
| 2024-08-26 | 1,060 | 1,064 | 1,052 | 1,060 | 47,352 | 1,060 |
| 2024-08-23 | 1,067 | 1,072 | 1,062 | 1,069 | 89,997 | 1,069 |
| 2024-08-22 | 1,059 | 1,068 | 1,059 | 1,066 | 29,536 | 1,066 |
| 2024-08-21 | 1,047 | 1,062 | 1,046 | 1,059 | 43,646 | 1,059 |
| 2024-08-20 | 1,058 | 1,065 | 1,055 | 1,060 | 51,570 | 1,060 |
| 2024-08-19 | 1,057 | 1,063 | 1,046 | 1,046 | 59,029 | 1,046 |
| 2024-08-16 | 1,054 | 1,064 | 1,049 | 1,062 | 97,760 | 1,062 |
| 2024-08-15 | 1,030 | 1,036 | 1,027 | 1,032 | 42,140 | 1,032 |
| 2024-08-14 | 1,025 | 1,034 | 1,019 | 1,027 | 132,819 | 1,027 |
| 2024-08-13 | 1,006 | 1,020 | 1,005 | 1,019 | 141,950 | 1,019 |
| 2024-08-09 | 1,003 | 1,004 | 975 | 992 | 202,551 | 992 |
| 2024-08-08 | 985 | 999 | 971 | 980 | 156,638 | 980 |
| 2024-08-07 | 962 | 1,012 | 955 | 998 | 369,638 | 998 |
| 2024-08-06 | 980 | 1,002 | 947 | 962 | 710,266 | 962 |
| 2024-08-05 | 973 | 996 | 900 | 965 | 584,782 | 965 |
| 2024-08-02 | 1,022 | 1,022 | 1,001 | 1,003 | 409,551 | 1,003 |
| 2024-08-01 | 1,099 | 1,099 | 1,052 | 1,061 | 340,838 | 1,061 |
| 2024-07-31 | 1,065 | 1,095 | 1,060 | 1,095 | 161,283 | 1,095 |
| 2024-07-30 | 1,076 | 1,080 | 1,069 | 1,079 | 104,902 | 1,079 |
| 2024-07-29 | 1,070 | 1,082 | 1,067 | 1,077 | 223,922 | 1,077 |
| 2024-07-26 | 1,059 | 1,067 | 1,052 | 1,057 | 166,996 | 1,057 |
| 2024-07-25 | 1,070 | 1,071 | 1,057 | 1,061 | 322,598 | 1,061 |
| 2024-07-24 | 1,100 | 1,106 | 1,092 | 1,093 | 91,587 | 1,093 |
| 2024-07-23 | 1,113 | 1,115 | 1,103 | 1,107 | 67,455 | 1,107 |
| 2024-07-22 | 1,123 | 1,123 | 1,105 | 1,107 | 55,113 | 1,107 |
| 2024-07-19 | 1,121 | 1,125 | 1,114 | 1,123 | 127,164 | 1,123 |
| 2024-07-18 | 1,119 | 1,133 | 1,119 | 1,124 | 205,554 | 1,124 |
| 2024-07-17 | 1,150 | 1,151 | 1,143 | 1,147 | 170,047 | 1,147 |
| 2024-07-16 | 1,145 | 1,149 | 1,141 | 1,141 | 259,138 | 1,141 |
| 2024-07-12 | 1,154 | 1,154 | 1,135 | 1,141 | 232,212 | 1,141 |
| 2024-07-11 | 1,163 | 1,165 | 1,156 | 1,159 | 110,413 | 1,159 |
| 2024-07-10 | 1,141 | 1,149 | 1,138 | 1,149 | 114,905 | 1,149 |
| 2024-07-09 | 1,129 | 1,147 | 1,124 | 1,143 | 179,766 | 1,143 |
| 2024-07-08 | 1,127 | 1,133 | 1,124 | 1,127 | 63,414 | 1,127 |
| 2024-07-05 | 1,128 | 1,133 | 1,125 | 1,129 | 88,185 | 1,129 |
| 2024-07-04 | 1,128 | 1,132 | 1,123 | 1,131 | 81,970 | 1,131 |
| 2024-07-03 | 1,115 | 1,124 | 1,114 | 1,123 | 48,204 | 1,123 |
| 2024-07-02 | 1,100 | 1,114 | 1,096 | 1,112 | 111,937 | 1,112 |
| 2024-07-01 | 1,104 | 1,105 | 1,095 | 1,098 | 259,908 | 1,098 |
| 2024-06-28 | 1,097 | 1,100 | 1,092 | 1,096 | 94,380 | 1,096 |
| 2024-06-27 | 1,087 | 1,092 | 1,086 | 1,090 | 57,352 | 1,090 |
| 2024-06-26 | 1,090 | 1,097 | 1,084 | 1,093 | 166,022 | 1,093 |
| 2024-06-25 | 1,076 | 1,086 | 1,073 | 1,086 | 87,001 | 1,086 |
| 2024-06-24 | 1,066 | 1,075 | 1,064 | 1,071 | 119,369 | 1,071 |
| 2024-06-21 | 1,070 | 1,075 | 1,067 | 1,067 | 99,705 | 1,067 |
| 2024-06-20 | 1,063 | 1,067 | 1,058 | 1,066 | 209,469 | 1,066 |
| 2024-06-19 | 1,066 | 1,069 | 1,062 | 1,066 | 86,013 | 1,066 |
| 2024-06-18 | 1,063 | 1,065 | 1,059 | 1,063 | 85,848 | 1,063 |
| 2024-06-17 | 1,065 | 1,065 | 1,054 | 1,055 | 298,023 | 1,055 |
| 2024-06-14 | 1,070 | 1,078 | 1,063 | 1,076 | 144,531 | 1,076 |
| 2024-06-13 | 1,080 | 1,084 | 1,070 | 1,070 | 94,425 | 1,070 |
| 2024-06-12 | 1,077 | 1,077 | 1,073 | 1,076 | 96,143 | 1,076 |
| 2024-06-11 | 1,085 | 1,092 | 1,083 | 1,084 | 74,064 | 1,084 |
| 2024-06-10 | 1,079 | 1,086 | 1,077 | 1,083 | 98,930 | 1,083 |
| 2024-06-07 | 1,073 | 1,077 | 1,072 | 1,076 | 75,113 | 1,076 |
| 2024-06-06 | 1,081 | 1,084 | 1,075 | 1,076 | 116,619 | 1,076 |
| 2024-06-05 | 1,081 | 1,081 | 1,069 | 1,072 | 199,760 | 1,072 |
| 2024-06-04 | 1,081 | 1,088 | 1,079 | 1,084 | 46,367 | 1,084 |
| 2024-06-03 | 1,080 | 1,086 | 1,079 | 1,085 | 146,219 | 1,085 |
| 2024-05-31 | 1,060 | 1,074 | 1,059 | 1,073 | 149,343 | 1,073 |
| 2024-05-30 | 1,054 | 1,059 | 1,044 | 1,057 | 140,808 | 1,057 |
| 2024-05-29 | 1,074 | 1,081 | 1,063 | 1,063 | 94,444 | 1,063 |
| 2024-05-28 | 1,080 | 1,080 | 1,074 | 1,075 | 37,533 | 1,075 |
| 2024-05-27 | 1,073 | 1,080 | 1,072 | 1,080 | 54,688 | 1,080 |
| 2024-05-24 | 1,064 | 1,075 | 1,062 | 1,071 | 51,327 | 1,071 |
| 2024-05-23 | 1,075 | 1,080 | 1,067 | 1,079 | 88,622 | 1,079 |
| 2024-05-22 | 1,076 | 1,076 | 1,069 | 1,070 | 96,866 | 1,070 |
| 2024-05-21 | 1,082 | 1,087 | 1,076 | 1,077 | 288,972 | 1,077 |
| 2024-05-20 | 1,070 | 1,087 | 1,070 | 1,080 | 235,963 | 1,080 |
| 2024-05-17 | 1,074 | 1,074 | 1,066 | 1,070 | 216,297 | 1,070 |
| 2024-05-16 | 1,070 | 1,074 | 1,064 | 1,074 | 151,903 | 1,074 |
| 2024-05-15 | 1,064 | 1,070 | 1,061 | 1,063 | 97,471 | 1,063 |
| 2024-05-14 | 1,055 | 1,064 | 1,052 | 1,058 | 340,945 | 1,058 |
| 2024-05-13 | 1,053 | 1,055 | 1,048 | 1,054 | 234,997 | 1,054 |
| 2024-05-10 | 1,041 | 1,064 | 1,041 | 1,055 | 178,954 | 1,055 |
| 2024-05-09 | 1,050 | 1,053 | 1,045 | 1,045 | 105,643 | 1,045 |
| 2024-05-08 | 1,056 | 1,061 | 1,045 | 1,046 | 135,157 | 1,046 |
| 2024-05-07 | 1,065 | 1,068 | 1,057 | 1,063 | 107,472 | 1,063 |
| 2024-05-02 | 1,050 | 1,056 | 1,048 | 1,055 | 59,075 | 1,055 |
| 2024-05-01 | 1,052 | 1,058 | 1,050 | 1,054 | 137,659 | 1,054 |
| 2024-04-30 | 1,047 | 1,059 | 1,046 | 1,055 | 324,629 | 1,055 |
| 2024-04-26 | 1,029 | 1,035 | 1,019 | 1,031 | 185,017 | 1,031 |
| 2024-04-25 | 1,028 | 1,032 | 1,022 | 1,024 | 117,783 | 1,024 |
| 2024-04-24 | 1,026 | 1,040 | 1,026 | 1,039 | 210,476 | 1,039 |
| 2024-04-23 | 1,026 | 1,027 | 1,015 | 1,018 | 73,103 | 1,018 |
| 2024-04-22 | 1,010 | 1,021 | 1,009 | 1,018 | 235,597 | 1,018 |
| 2024-04-19 | 1,016 | 1,018 | 995 | 1,006 | 788,150 | 1,006 |
| 2024-04-18 | 1,025 | 1,032 | 1,019 | 1,026 | 208,589 | 1,026 |
| 2024-04-17 | 1,038 | 1,038 | 1,024 | 1,025 | 235,528 | 1,025 |
| 2024-04-16 | 1,040 | 1,041 | 1,031 | 1,036 | 306,379 | 1,036 |
| 2024-04-15 | 1,045 | 1,052 | 1,041 | 1,052 | 250,232 | 1,052 |
| 2024-04-12 | 1,058 | 1,060 | 1,054 | 1,056 | 106,102 | 1,056 |
| 2024-04-11 | 1,043 | 1,052 | 1,041 | 1,051 | 113,468 | 1,051 |
| 2024-04-10 | 1,053 | 1,057 | 1,050 | 1,052 | 71,159 | 1,052 |
| 2024-04-09 | 1,052 | 1,058 | 1,049 | 1,058 | 70,647 | 1,058 |
| 2024-04-08 | 1,056 | 1,062 | 1,051 | 1,054 | 249,935 | 1,054 |
| 2024-04-05 | 1,051 | 1,051 | 1,039 | 1,048 | 298,580 | 1,048 |
| 2024-04-04 | 1,066 | 1,070 | 1,061 | 1,063 | 211,134 | 1,063 |
| 2024-04-03 | 1,050 | 1,056 | 1,045 | 1,053 | 381,095 | 1,053 |
| 2024-04-02 | 1,066 | 1,068 | 1,055 | 1,060 | 506,683 | 1,060 |
| 2024-04-01 | 1,078 | 1,079 | 1,057 | 1,062 | 427,251 | 1,062 |
| 2024-03-29 | 1,073 | 1,076 | 1,069 | 1,074 | 154,466 | 1,074 |
| 2024-03-28 | 1,077 | 1,077 | 1,066 | 1,068 | 439,752 | 1,068 |
| 2024-03-27 | 1,074 | 1,082 | 1,072 | 1,076 | 317,404 | 1,076 |
| 2024-03-26 | 1,069 | 1,072 | 1,064 | 1,072 | 227,678 | 1,072 |
| 2024-03-25 | 1,081 | 1,081 | 1,068 | 1,069 | 306,302 | 1,069 |
| 2024-03-22 | 1,088 | 1,088 | 1,077 | 1,084 | 261,806 | 1,084 |
| 2024-03-21 | 1,079 | 1,083 | 1,075 | 1,080 | 280,319 | 1,080 |
| 2024-03-19 | 1,053 | 1,064 | 1,050 | 1,063 | 325,705 | 1,063 |
| 2024-03-18 | 1,038 | 1,055 | 1,037 | 1,055 | 390,205 | 1,055 |
| 2024-03-15 | 1,028 | 1,036 | 1,025 | 1,033 | 557,583 | 1,033 |
| 2024-03-14 | 1,026 | 1,033 | 1,021 | 1,031 | 178,291 | 1,031 |
| 2024-03-13 | 1,040 | 1,042 | 1,023 | 1,030 | 171,116 | 1,030 |
| 2024-03-12 | 1,030 | 1,034 | 1,019 | 1,034 | 345,139 | 1,034 |
| 2024-03-11 | 1,043 | 1,050 | 1,026 | 1,037 | 375,622 | 1,037 |
| 2024-03-08 | 1,060 | 1,063 | 1,051 | 1,057 | 456,507 | 1,057 |
| 2024-03-07 | 1,070 | 1,072 | 1,054 | 1,057 | 314,679 | 1,057 |
| 2024-03-06 | 1,060 | 1,064 | 1,056 | 1,062 | 566,086 | 1,062 |
| 2024-03-05 | 1,060 | 1,065 | 1,055 | 1,064 | 225,433 | 1,064 |
| 2024-03-04 | 1,067 | 1,068 | 1,058 | 1,061 | 269,814 | 1,061 |
| 2024-03-01 | 1,047 | 1,061 | 1,047 | 1,060 | 311,386 | 1,060 |
| 2024-02-29 | 1,044 | 1,048 | 1,037 | 1,047 | 353,709 | 1,047 |
| 2024-02-28 | 1,047 | 1,048 | 1,043 | 1,046 | 252,425 | 1,046 |
| 2024-02-27 | 1,050 | 1,052 | 1,045 | 1,048 | 188,521 | 1,048 |
| 2024-02-26 | 1,047 | 1,052 | 1,044 | 1,048 | 239,437 | 1,048 |
| 2024-02-22 | 1,039 | 1,044 | 1,035 | 1,042 | 409,398 | 1,042 |
| 2024-02-21 | 1,027 | 1,031 | 1,025 | 1,030 | 243,980 | 1,030 |
| 2024-02-20 | 1,035 | 1,037 | 1,028 | 1,032 | 223,824 | 1,032 |
| 2024-02-19 | 1,036 | 1,036 | 1,029 | 1,034 | 365,290 | 1,034 |
| 2024-02-16 | 1,035 | 1,041 | 1,030 | 1,035 | 556,089 | 1,035 |
| 2024-02-15 | 1,035 | 1,035 | 1,019 | 1,025 | 294,035 | 1,025 |
| 2024-02-14 | 1,021 | 1,024 | 1,016 | 1,022 | 413,549 | 1,022 |
| 2024-02-13 | 1,015 | 1,032 | 1,011 | 1,030 | 419,341 | 1,030 |
| 2024-02-09 | 1,005 | 1,013 | 1,004 | 1,008 | 270,299 | 1,008 |
| 2024-02-08 | 1,005 | 1,012 | 1,000 | 1,009 | 481,143 | 1,009 |
| 2024-02-07 | 1,000 | 1,003 | 995 | 1,001 | 544,997 | 1,001 |
| 2024-02-06 | 1,013 | 1,013 | 1,002 | 1,004 | 515,705 | 1,004 |
| 2024-02-05 | 1,022 | 1,023 | 1,011 | 1,013 | 468,902 | 1,013 |
| 2024-02-02 | 1,013 | 1,016 | 1,007 | 1,011 | 374,575 | 1,011 |
| 2024-02-01 | 1,004 | 1,012 | 1,003 | 1,007 | 450,436 | 1,007 |
| 2024-01-31 | 1,004 | 1,012 | 999 | 1,012 | 527,791 | 1,012 |
| 2024-01-30 | 1,006 | 1,009 | 1,003 | 1,005 | 266,106 | 1,005 |
| 2024-01-29 | 999 | 1,004 | 996 | 1,002 | 500,921 | 1,002 |
| 2024-01-26 | 1,008 | 1,008 | 991 | 995 | 1,354,833 | 995 |
| 2024-01-25 | 1,005 | 1,016 | 998 | 1,007 | 1,440,881 | 1,007 |
| 2024-01-24 | 1,018 | 1,039 | 1,004 | 1,007 | 978,279 | 1,007 |
分割・併合履歴 ： なし
