316A iFreeETF FANG+ 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,817 | 1,818 | 1,803 | 1,810 | 816,476 | 1,810 |
| 2025-05-12 | 1,749 | 1,765 | 1,747 | 1,765 | 807,783 | 1,765 |
| 2025-05-09 | 1,728 | 1,729 | 1,718 | 1,727 | 585,429 | 1,727 |
| 2025-05-08 | 1,692 | 1,719 | 1,685 | 1,719 | 277,248 | 1,719 |
| 2025-05-07 | 1,703 | 1,709 | 1,692 | 1,693 | 445,207 | 1,693 |
| 2025-05-02 | 1,694 | 1,719 | 1,691 | 1,704 | 863,478 | 1,704 |
| 2025-05-01 | 1,677 | 1,698 | 1,674 | 1,692 | 510,216 | 1,692 |
| 2025-04-30 | 1,625 | 1,630 | 1,619 | 1,630 | 239,959 | 1,630 |
| 2025-04-28 | 1,641 | 1,641 | 1,628 | 1,639 | 614,993 | 1,639 |
| 2025-04-25 | 1,626 | 1,645 | 1,624 | 1,641 | 758,914 | 1,641 |
| 2025-04-24 | 1,552 | 1,555 | 1,530 | 1,537 | 392,786 | 1,537 |
| 2025-04-23 | 1,506 | 1,508 | 1,488 | 1,507 | 596,616 | 1,507 |
| 2025-04-22 | 1,426 | 1,433 | 1,416 | 1,422 | 605,541 | 1,422 |
| 2025-04-21 | 1,468 | 1,468 | 1,440 | 1,442 | 643,149 | 1,442 |
| 2025-04-18 | 1,499 | 1,499 | 1,472 | 1,485 | 191,270 | 1,485 |
| 2025-04-17 | 1,481 | 1,513 | 1,478 | 1,513 | 524,023 | 1,513 |
| 2025-04-16 | 1,516 | 1,518 | 1,485 | 1,491 | 890,348 | 1,491 |
| 2025-04-15 | 1,526 | 1,539 | 1,525 | 1,531 | 605,301 | 1,531 |
| 2025-04-14 | 1,559 | 1,565 | 1,538 | 1,552 | 897,307 | 1,552 |
| 2025-04-11 | 1,484 | 1,540 | 1,460 | 1,536 | 1,258,555 | 1,536 |
| 2025-04-10 | 1,617 | 1,617 | 1,572 | 1,591 | 1,181,891 | 1,591 |
| 2025-04-09 | 1,378 | 1,403 | 1,350 | 1,383 | 1,071,381 | 1,383 |
| 2025-04-08 | 1,466 | 1,482 | 1,449 | 1,460 | 1,243,176 | 1,460 |
| 2025-04-07 | 1,309 | 1,359 | 1,307 | 1,316 | 2,027,327 | 1,316 |
| 2025-04-04 | 1,497 | 1,501 | 1,464 | 1,489 | 1,106,572 | 1,489 |
| 2025-04-03 | 1,540 | 1,558 | 1,529 | 1,548 | 1,581,242 | 1,548 |
| 2025-04-02 | 1,628 | 1,628 | 1,619 | 1,624 | 234,899 | 1,624 |
| 2025-04-01 | 1,593 | 1,600 | 1,585 | 1,598 | 527,581 | 1,598 |
| 2025-03-31 | 1,597 | 1,599 | 1,570 | 1,574 | 1,700,065 | 1,574 |
| 2025-03-28 | 1,676 | 1,681 | 1,672 | 1,677 | 400,059 | 1,677 |
| 2025-03-27 | 1,683 | 1,690 | 1,680 | 1,690 | 598,218 | 1,690 |
| 2025-03-26 | 1,739 | 1,744 | 1,735 | 1,740 | 565,969 | 1,740 |
| 2025-03-25 | 1,723 | 1,724 | 1,714 | 1,717 | 460,391 | 1,717 |
| 2025-03-24 | 1,693 | 1,697 | 1,690 | 1,694 | 470,548 | 1,694 |
| 2025-03-21 | 1,658 | 1,668 | 1,657 | 1,662 | 270,684 | 1,662 |
| 2025-03-19 | 1,648 | 1,658 | 1,646 | 1,655 | 761,174 | 1,655 |
| 2025-03-18 | 1,679 | 1,681 | 1,670 | 1,680 | 559,910 | 1,680 |
| 2025-03-17 | 1,652 | 1,660 | 1,649 | 1,655 | 602,218 | 1,655 |
| 2025-03-14 | 1,618 | 1,636 | 1,615 | 1,631 | 573,587 | 1,631 |
| 2025-03-13 | 1,660 | 1,663 | 1,622 | 1,628 | 810,883 | 1,628 |
| 2025-03-12 | 1,617 | 1,621 | 1,613 | 1,617 | 716,813 | 1,617 |
| 2025-03-11 | 1,558 | 1,585 | 1,537 | 1,581 | 2,186,102 | 1,581 |
| 2025-03-10 | 1,643 | 1,653 | 1,637 | 1,647 | 1,460,534 | 1,647 |
| 2025-03-07 | 1,686 | 1,687 | 1,672 | 1,677 | 1,395,738 | 1,677 |
| 2025-03-06 | 1,740 | 1,746 | 1,736 | 1,739 | 472,099 | 1,739 |
| 2025-03-05 | 1,742 | 1,743 | 1,730 | 1,735 | 877,572 | 1,735 |
| 2025-03-04 | 1,741 | 1,747 | 1,726 | 1,746 | 1,434,311 | 1,746 |
| 2025-03-03 | 1,807 | 1,810 | 1,791 | 1,805 | 842,585 | 1,805 |
| 2025-02-28 | 1,773 | 1,775 | 1,750 | 1,769 | 1,711,774 | 1,769 |
| 2025-02-27 | 1,820 | 1,833 | 1,810 | 1,832 | 1,045,222 | 1,832 |
| 2025-02-26 | 1,797 | 1,808 | 1,790 | 1,807 | 990,717 | 1,807 |
| 2025-02-25 | 1,827 | 1,835 | 1,823 | 1,829 | 2,071,355 | 1,829 |
| 2025-02-21 | 1,916 | 1,930 | 1,915 | 1,929 | 573,194 | 1,929 |
| 2025-02-20 | 1,956 | 1,956 | 1,933 | 1,936 | 542,701 | 1,936 |
| 2025-02-19 | 1,971 | 1,975 | 1,967 | 1,970 | 648,416 | 1,970 |
| 2025-02-18 | 1,980 | 1,994 | 1,978 | 1,991 | 426,038 | 1,991 |
| 2025-02-17 | 1,985 | 1,988 | 1,981 | 1,987 | 376,847 | 1,987 |
| 2025-02-14 | 1,988 | 1,991 | 1,981 | 1,985 | 629,156 | 1,985 |
| 2025-02-13 | 1,978 | 1,986 | 1,975 | 1,980 | 530,615 | 1,980 |
| 2025-02-12 | 1,959 | 1,969 | 1,958 | 1,966 | 515,531 | 1,966 |
| 2025-02-10 | 1,925 | 1,939 | 1,924 | 1,935 | 507,523 | 1,935 |
| 2025-02-07 | 1,937 | 1,949 | 1,931 | 1,939 | 663,615 | 1,939 |
| 2025-02-06 | 1,946 | 1,951 | 1,935 | 1,951 | 405,338 | 1,951 |
| 2025-02-05 | 1,941 | 1,947 | 1,925 | 1,929 | 754,979 | 1,929 |
| 2025-02-04 | 1,952 | 1,954 | 1,913 | 1,934 | 1,545,747 | 1,934 |
| 2025-02-03 | 1,908 | 1,915 | 1,891 | 1,900 | 2,090,642 | 1,900 |
| 2025-01-31 | 1,942 | 1,957 | 1,937 | 1,956 | 883,449 | 1,956 |
| 2025-01-30 | 1,955 | 1,961 | 1,950 | 1,960 | 1,338,252 | 1,960 |
| 2025-01-29 | 1,991 | 2,002 | 1,988 | 2,001 | 909,362 | 2,001 |
| 2025-01-28 | 1,929 | 1,955 | 1,925 | 1,955 | 1,277,297 | 1,955 |
| 2025-01-27 | 1,982 | 1,984 | 1,948 | 1,952 | 2,225,419 | 1,952 |
| 2025-01-24 | 2,014 | 2,020 | 1,997 | 2,005 | 1,307,465 | 2,005 |
| 2025-01-23 | 2,004 | 2,007 | 1,998 | 2,002 | 1,044,328 | 2,002 |
| 2025-01-22 | 1,972 | 1,984 | 1,968 | 1,984 | 911,099 | 1,984 |
| 2025-01-21 | 1,933 | 1,933 | 1,900 | 1,922 | 869,925 | 1,922 |
| 2025-01-20 | 1,932 | 1,932 | 1,920 | 1,931 | 569,701 | 1,931 |
| 2025-01-17 | 1,892 | 1,902 | 1,886 | 1,902 | 976,892 | 1,902 |
| 2025-01-16 | 1,924 | 1,928 | 1,909 | 1,925 | 774,453 | 1,925 |
| 2025-01-15 | 1,895 | 1,897 | 1,886 | 1,889 | 929,523 | 1,889 |
| 2025-01-14 | 1,949 | 1,950 | 1,897 | 1,905 | 2,336,700 | 1,905 |
| 2025-01-10 | 1,947 | 1,956 | 1,936 | 1,950 | 1,734,590 | 1,950 |
分割・併合履歴 ： なし