363A iFreeETF 英国FTSE100 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 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 2,090 | 2,090 | 2,067 | 2,073 | 250 | 2,073 |
| 2025-07-08 | 2,058 | 2,058 | 2,041 | 2,050 | 220 | 2,050 |
| 2025-07-07 | 2,056 | 2,056 | 2,032 | 2,037 | 259 | 2,037 |
| 2025-07-04 | 2,060 | 2,060 | 2,033 | 2,035 | 1,155 | 2,035 |
| 2025-07-03 | 2,038 | 2,038 | 2,018 | 2,026 | 910 | 2,026 |
| 2025-07-02 | 2,047 | 2,047 | 2,027 | 2,035 | 389 | 2,035 |
| 2025-07-01 | 2,032 | 2,032 | 2,026 | 2,026 | 399 | 2,026 |
| 2025-06-30 | 2,030 | 2,044 | 2,030 | 2,032 | 291 | 2,032 |
| 2025-06-27 | 2,050 | 2,050 | 2,030 | 2,030 | 2,477 | 2,030 |
| 2025-06-26 | 2,040 | 2,040 | 2,018 | 2,018 | 497 | 2,018 |
| 2025-06-25 | 2,043 | 2,043 | 2,021 | 2,033 | 11,035 | 2,033 |
| 2025-06-24 | 2,067 | 2,067 | 2,027 | 2,031 | 1,329 | 2,031 |
| 2025-06-23 | 2,017 | 2,040 | 2,008 | 2,017 | 1,601 | 2,017 |
| 2025-06-20 | 2,024 | 2,028 | 2,000 | 2,028 | 260 | 2,028 |
| 2025-06-19 | 2,021 | 2,021 | 2,008 | 2,009 | 794 | 2,009 |
| 2025-06-18 | 2,045 | 2,045 | 2,016 | 2,021 | 1,333 | 2,021 |
| 2025-06-17 | 2,041 | 2,041 | 2,025 | 2,028 | 174 | 2,028 |
| 2025-06-16 | 2,047 | 2,047 | 2,020 | 2,024 | 636 | 2,024 |
| 2025-06-13 | 2,025 | 2,025 | 2,000 | 2,025 | 2,810 | 2,025 |
| 2025-06-12 | 2,023 | 2,025 | 2,017 | 2,018 | 1,365 | 2,018 |
| 2025-06-11 | 2,030 | 2,030 | 2,023 | 2,023 | 42,022 | 2,023 |
| 2025-06-10 | 2,027 | 2,031 | 2,020 | 2,025 | 1,308 | 2,025 |
| 2025-06-09 | 2,020 | 2,027 | 2,020 | 2,020 | 6,529 | 2,020 |
| 2025-06-06 | 2,009 | 2,010 | 2,006 | 2,010 | 2,971 | 2,010 |
| 2025-06-05 | 1,997 | 1,997 | 1,992 | 1,996 | 2,183 | 1,996 |
| 2025-06-04 | 2,002 | 2,004 | 1,995 | 2,004 | 5,070 | 2,004 |
| 2025-06-03 | 2,003 | 2,005 | 1,981 | 1,995 | 6,277 | 1,995 |
| 2025-06-02 | 2,000 | 2,004 | 2,000 | 2,002 | 3,308 | 2,002 |
| 2025-05-30 | 2,003 | 2,010 | 2,001 | 2,006 | 7,602 | 2,006 |
| 2025-05-29 | 2,012 | 2,031 | 2,012 | 2,027 | 8,433 | 2,027 |
分割・併合履歴 ： なし