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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
