- 2025年
- 2024年
2017 iFreeETF JPXプライム150 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,059 | 1,061 | 1,053 | 1,060 | 7,798 | 1,060 |
| 2025-05-21 | 1,072 | 1,072 | 1,063 | 1,069 | 2,570 | 1,069 |
| 2025-05-20 | 1,071 | 1,081 | 1,067 | 1,067 | 21,640 | 1,067 |
| 2025-05-19 | 1,072 | 1,072 | 1,067 | 1,070 | 13,146 | 1,070 |
| 2025-05-16 | 1,066 | 1,073 | 1,066 | 1,072 | 10,610 | 1,072 |
| 2025-05-15 | 1,073 | 1,074 | 1,066 | 1,070 | 7,560 | 1,070 |
| 2025-05-14 | 1,086 | 1,086 | 1,069 | 1,077 | 11,216 | 1,077 |
| 2025-05-13 | 1,089 | 1,094 | 1,080 | 1,086 | 144,261 | 1,086 |
| 2025-05-12 | 1,071 | 1,077 | 1,064 | 1,068 | 33,196 | 1,068 |
| 2025-05-09 | 1,066 | 1,074 | 1,066 | 1,071 | 72,739 | 1,071 |
| 2025-05-08 | 1,058 | 1,062 | 1,051 | 1,059 | 40,329 | 1,059 |
| 2025-05-07 | 1,056 | 1,068 | 1,056 | 1,057 | 64,197 | 1,057 |
| 2025-05-02 | 1,051 | 1,063 | 1,051 | 1,058 | 71,089 | 1,058 |
| 2025-05-01 | 1,045 | 1,052 | 1,039 | 1,052 | 23,079 | 1,052 |
| 2025-04-30 | 1,033 | 1,042 | 1,033 | 1,042 | 46,478 | 1,042 |
| 2025-04-28 | 1,035 | 1,041 | 1,031 | 1,033 | 39,685 | 1,033 |
| 2025-04-25 | 1,020 | 1,032 | 1,019 | 1,026 | 35,376 | 1,026 |
| 2025-04-24 | 1,015 | 1,017 | 1,001 | 1,001 | 9,101 | 1,001 |
| 2025-04-23 | 1,000 | 1,009 | 999 | 1,000 | 124,575 | 1,000 |
| 2025-04-22 | 983 | 984 | 977 | 983 | 22,029 | 983 |
| 2025-04-21 | 991 | 991 | 980 | 984 | 3,189 | 984 |
| 2025-04-18 | 989 | 995 | 982 | 995 | 50,367 | 995 |
| 2025-04-17 | 971 | 985 | 971 | 985 | 33,722 | 985 |
| 2025-04-16 | 984 | 984 | 961 | 961 | 33,850 | 961 |
| 2025-04-15 | 981 | 984 | 977 | 981 | 172,414 | 981 |
| 2025-04-14 | 973 | 981 | 968 | 970 | 17,899 | 970 |
| 2025-04-11 | 939 | 964 | 936 | 962 | 227,187 | 962 |
| 2025-04-10 | 995 | 997 | 973 | 989 | 104,158 | 989 |
| 2025-04-09 | 918 | 926 | 899 | 914 | 124,694 | 914 |
| 2025-04-08 | 940 | 962 | 940 | 951 | 118,617 | 951 |
| 2025-04-07 | 900 | 1,005 | 892 | 899 | 438,941 | 899 |
| 2025-04-04 | 980 | 989 | 959 | 975 | 150,622 | 975 |
| 2025-04-03 | 1,000 | 1,005 | 977 | 1,001 | 300,559 | 1,001 |
| 2025-04-02 | 1,038 | 1,038 | 1,021 | 1,030 | 150,684 | 1,030 |
| 2025-04-01 | 1,040 | 1,044 | 1,029 | 1,032 | 131,715 | 1,032 |
| 2025-03-31 | 1,044 | 1,045 | 1,027 | 1,030 | 281,599 | 1,030 |
| 2025-03-28 | 1,077 | 1,077 | 1,062 | 1,069 | 38,366 | 1,069 |
| 2025-03-27 | 1,072 | 1,077 | 1,067 | 1,077 | 16,778 | 1,077 |
| 2025-03-26 | 1,080 | 1,083 | 1,074 | 1,081 | 49,745 | 1,081 |
| 2025-03-25 | 1,076 | 1,081 | 1,069 | 1,070 | 13,470 | 1,070 |
| 2025-03-24 | 1,073 | 1,075 | 1,068 | 1,068 | 9,658 | 1,068 |
| 2025-03-21 | 1,070 | 1,078 | 1,067 | 1,072 | 25,542 | 1,072 |
| 2025-03-19 | 1,069 | 1,082 | 1,061 | 1,074 | 121,683 | 1,074 |
| 2025-03-18 | 1,068 | 1,072 | 1,066 | 1,066 | 44,075 | 1,066 |
| 2025-03-17 | 1,051 | 1,058 | 1,051 | 1,056 | 111,619 | 1,056 |
| 2025-03-14 | 1,039 | 1,045 | 1,029 | 1,043 | 37,353 | 1,043 |
| 2025-03-13 | 1,041 | 1,050 | 1,037 | 1,046 | 17,266 | 1,046 |
| 2025-03-12 | 1,026 | 1,041 | 1,026 | 1,038 | 28,024 | 1,038 |
| 2025-03-11 | 1,022 | 1,031 | 1,010 | 1,031 | 68,375 | 1,031 |
| 2025-03-10 | 1,041 | 1,046 | 1,035 | 1,043 | 29,623 | 1,043 |
| 2025-03-07 | 1,052 | 1,055 | 1,036 | 1,041 | 48,693 | 1,041 |
| 2025-03-06 | 1,054 | 1,066 | 1,054 | 1,064 | 47,939 | 1,064 |
| 2025-03-05 | 1,047 | 1,055 | 1,044 | 1,051 | 49,296 | 1,051 |
| 2025-03-04 | 1,046 | 1,051 | 1,037 | 1,048 | 60,942 | 1,048 |
| 2025-03-03 | 1,048 | 1,057 | 1,044 | 1,057 | 57,378 | 1,057 |
| 2025-02-28 | 1,055 | 1,055 | 1,030 | 1,037 | 89,261 | 1,037 |
| 2025-02-27 | 1,057 | 1,063 | 1,055 | 1,060 | 18,763 | 1,060 |
| 2025-02-26 | 1,052 | 1,056 | 1,045 | 1,055 | 114,260 | 1,055 |
| 2025-02-25 | 1,051 | 1,061 | 1,048 | 1,058 | 75,254 | 1,058 |
| 2025-02-21 | 1,058 | 1,064 | 1,056 | 1,064 | 23,334 | 1,064 |
| 2025-02-20 | 1,067 | 1,069 | 1,056 | 1,061 | 58,566 | 1,061 |
| 2025-02-19 | 1,081 | 1,081 | 1,069 | 1,074 | 11,366 | 1,074 |
| 2025-02-18 | 1,079 | 1,086 | 1,078 | 1,080 | 12,184 | 1,080 |
| 2025-02-17 | 1,068 | 1,079 | 1,068 | 1,079 | 21,966 | 1,079 |
| 2025-02-14 | 1,079 | 1,087 | 1,074 | 1,075 | 38,686 | 1,075 |
| 2025-02-13 | 1,069 | 1,080 | 1,068 | 1,077 | 91,475 | 1,077 |
| 2025-02-12 | 1,072 | 1,072 | 1,059 | 1,063 | 77,541 | 1,063 |
| 2025-02-10 | 1,063 | 1,069 | 1,062 | 1,066 | 22,069 | 1,066 |
| 2025-02-07 | 1,076 | 1,076 | 1,066 | 1,067 | 26,002 | 1,067 |
| 2025-02-06 | 1,076 | 1,086 | 1,076 | 1,076 | 23,792 | 1,076 |
| 2025-02-05 | 1,079 | 1,084 | 1,071 | 1,073 | 10,175 | 1,073 |
| 2025-02-04 | 1,083 | 1,084 | 1,068 | 1,073 | 51,361 | 1,073 |
| 2025-02-03 | 1,070 | 1,074 | 1,056 | 1,065 | 137,843 | 1,065 |
| 2025-01-31 | 1,090 | 1,094 | 1,088 | 1,093 | 45,292 | 1,093 |
| 2025-01-30 | 1,083 | 1,091 | 1,083 | 1,086 | 8,675 | 1,086 |
| 2025-01-29 | 1,084 | 1,089 | 1,084 | 1,089 | 28,373 | 1,089 |
| 2025-01-28 | 1,073 | 1,087 | 1,070 | 1,079 | 13,125 | 1,079 |
| 2025-01-27 | 1,087 | 1,095 | 1,081 | 1,081 | 31,351 | 1,081 |
| 2025-01-24 | 1,085 | 1,093 | 1,081 | 1,082 | 30,499 | 1,082 |
| 2025-01-23 | 1,081 | 1,087 | 1,078 | 1,082 | 43,621 | 1,082 |
| 2025-01-22 | 1,071 | 1,078 | 1,071 | 1,075 | 18,743 | 1,075 |
| 2025-01-21 | 1,069 | 1,070 | 1,056 | 1,063 | 11,034 | 1,063 |
| 2025-01-20 | 1,055 | 1,066 | 1,055 | 1,060 | 60,072 | 1,060 |
| 2025-01-17 | 1,052 | 1,052 | 1,038 | 1,048 | 52,309 | 1,048 |
| 2025-01-16 | 1,065 | 1,065 | 1,052 | 1,055 | 29,864 | 1,055 |
| 2025-01-15 | 1,057 | 1,063 | 1,052 | 1,055 | 24,566 | 1,055 |
| 2025-01-14 | 1,070 | 1,070 | 1,047 | 1,053 | 95,090 | 1,053 |
| 2025-01-10 | 1,074 | 1,075 | 1,065 | 1,069 | 207,452 | 1,069 |
| 2025-01-09 | 1,082 | 1,085 | 1,070 | 1,073 | 278,049 | 1,073 |
| 2025-01-08 | 1,088 | 1,090 | 1,082 | 1,088 | 44,980 | 1,088 |
| 2025-01-07 | 1,090 | 1,100 | 1,085 | 1,094 | 264,050 | 1,094 |
| 2025-01-06 | 1,100 | 1,102 | 1,078 | 1,084 | 309,354 | 1,084 |
分割・併合履歴 ： なし