354A iFreeETF ブルームバーグ日本株高配当50指数 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 | 2,140 | 2,149 | 2,134 | 2,142 | 24,903 | 2,142 |
| 2025-05-21 | 2,156 | 2,170 | 2,136 | 2,136 | 13,703 | 2,136 |
| 2025-05-20 | 2,162 | 2,162 | 2,137 | 2,138 | 11,527 | 2,138 |
| 2025-05-19 | 2,146 | 2,151 | 2,142 | 2,145 | 10,064 | 2,145 |
| 2025-05-16 | 2,170 | 2,170 | 2,135 | 2,147 | 9,540 | 2,147 |
| 2025-05-15 | 2,150 | 2,155 | 2,141 | 2,149 | 2,394 | 2,149 |
| 2025-05-14 | 2,175 | 2,175 | 2,139 | 2,161 | 11,803 | 2,161 |
| 2025-05-13 | 2,184 | 2,186 | 2,165 | 2,174 | 13,489 | 2,174 |
| 2025-05-12 | 2,141 | 2,150 | 2,135 | 2,150 | 9,141 | 2,150 |
| 2025-05-09 | 2,126 | 2,134 | 2,122 | 2,132 | 6,221 | 2,132 |
| 2025-05-08 | 2,114 | 2,114 | 2,097 | 2,113 | 8,821 | 2,113 |
| 2025-05-07 | 2,126 | 2,126 | 2,109 | 2,113 | 14,892 | 2,113 |
| 2025-05-02 | 2,118 | 2,132 | 2,118 | 2,122 | 5,877 | 2,122 |
| 2025-05-01 | 2,103 | 2,116 | 2,092 | 2,114 | 5,525 | 2,114 |
| 2025-04-30 | 2,121 | 2,121 | 2,087 | 2,107 | 6,264 | 2,107 |
| 2025-04-28 | 2,109 | 2,121 | 2,109 | 2,110 | 10,486 | 2,110 |
| 2025-04-25 | 2,080 | 2,091 | 2,078 | 2,091 | 3,740 | 2,091 |
| 2025-04-24 | 2,083 | 2,093 | 2,068 | 2,072 | 2,406 | 2,072 |
| 2025-04-23 | 2,074 | 2,074 | 2,052 | 2,068 | 3,428 | 2,068 |
| 2025-04-22 | 2,025 | 2,039 | 2,025 | 2,032 | 2,056 | 2,032 |
| 2025-04-21 | 2,056 | 2,056 | 2,019 | 2,030 | 12,476 | 2,030 |
| 2025-04-18 | 2,051 | 2,062 | 2,046 | 2,062 | 8,386 | 2,062 |
| 2025-04-17 | 2,011 | 2,040 | 2,011 | 2,037 | 22,498 | 2,037 |
分割・併合履歴 ： なし