KabuInsight

大和アセットマネジメント株式会社　ｉＦｒｅｅＥＴＦ　日経２２５（年１回決算型）

1320
その他/その他/iFreeETF Nikkei225 (Yearly Dividend Type)
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1355,390.055,980.054,920.055,700.0-690.0-1.22%43,619
2026-03-1256,170.056,650.055,710.056,390.0-510.0-0.90%42,442
2026-03-1157,020.057,710.056,850.056,900.0+750.0+1.34%53,361
2026-03-1056,170.056,620.055,450.056,150.0+1500.0+2.74%69,109
2026-03-0954,170.054,830.053,240.054,650.0-2980.0-5.17%183,621
2026-03-0656,550.057,660.056,450.057,630.0+380.0+0.66%53,642
2026-03-0558,110.058,640.056,850.057,250.0+1030.0+1.83%108,234
2026-03-0456,790.057,680.055,550.056,220.0-2030.0-3.48%182,487
2026-03-0359,770.059,920.058,100.058,250.0-1850.0-3.08%78,167
2026-03-0259,750.060,450.059,330.060,100.0-850.0-1.39%105,866
2026-02-2760,500.061,030.060,210.060,950.0+120.0+0.20%19,758
2026-02-2661,410.061,450.060,680.060,830.0+150.0+0.25%39,313
2026-02-2559,960.060,950.059,770.060,680.0+1360.0+2.29%45,128
2026-02-2458,690.059,410.058,650.059,320.0+480.0+0.82%18,605
2026-02-2059,110.059,110.058,680.058,840.0-660.0-1.11%44,284
2026-02-1959,470.059,710.059,380.059,500.0+370.0+0.63%35,511
2026-02-1858,820.059,390.058,710.059,130.0+630.0+1.08%30,759
2026-02-1758,810.058,880.058,100.058,500.0-340.0-0.58%28,764
2026-02-1659,460.059,460.058,760.058,840.0-180.0-0.30%20,677
2026-02-1358,880.059,330.058,640.059,020.0-690.0-1.16%57,607
2026-02-1259,900.060,050.059,580.059,710.0+70.0+0.12%25,864
2026-02-1059,030.060,000.059,030.059,640.0+1230.0+2.11%40,411
2026-02-0959,340.059,350.058,310.058,410.0+2260.0+4.02%63,876
2026-02-0655,250.056,160.054,810.056,150.0+370.0+0.66%49,096
2026-02-0556,200.056,370.055,550.055,780.0-470.0-0.84%33,847
2026-02-0456,010.056,360.055,870.056,250.0-410.0-0.72%56,667
2026-02-0355,830.056,710.055,700.056,660.0+2080.0+3.81%63,518
2026-02-0255,490.056,160.054,520.054,580.0-590.0-1.07%54,704
2026-01-3055,150.055,450.054,810.055,170.0-80.0-0.14%26,711
2026-01-2955,920.055,950.054,970.055,250.0+80.0+0.15%25,020
2026-01-2854,820.055,360.054,650.055,170.0+40.0+0.07%40,252
2026-01-2754,770.055,190.054,480.055,130.0+420.0+0.77%27,146
2026-01-2654,540.054,980.054,500.054,710.0-1000.0-1.80%51,226
2026-01-2355,840.055,910.055,490.055,710.0+130.0+0.23%19,837
2026-01-2255,460.055,790.055,160.055,580.0+1030.0+1.89%29,064
2026-01-2153,820.054,680.053,800.054,550.0-260.0-0.47%51,440
2026-01-2055,310.055,310.054,700.054,810.0-670.0-1.21%65,053
2026-01-1955,240.055,480.054,950.055,480.0-370.0-0.66%25,902
2026-01-1655,970.056,010.055,600.055,850.0-150.0-0.27%18,140
2026-01-1555,860.056,040.055,600.056,000.0-240.0-0.43%33,697
2026-01-1455,840.056,400.055,680.056,240.0+860.0+1.55%46,757
2026-01-1355,730.055,760.055,330.055,380.0+1690.0+3.15%44,554
2026-01-0953,240.053,780.053,150.053,690.0+770.0+1.46%19,060
2026-01-0853,550.053,660.052,830.052,920.0-890.0-1.65%21,774
2026-01-0754,000.054,240.053,650.053,810.0-490.0-0.90%20,638
2026-01-0653,990.054,360.053,860.054,300.0+570.0+1.06%28,292
2026-01-0552,960.053,860.052,960.053,730.0+1670.0+3.21%121,797
2025-12-3052,070.052,290.051,960.052,060.0-180.0-0.34%9,807
2025-12-2952,430.052,480.052,130.052,240.0-180.0-0.34%30,301
2025-12-2652,200.052,670.052,200.052,420.0+310.0+0.59%29,790
2025-12-2552,150.052,200.051,990.052,110.0+20.0+0.04%6,418
2025-12-2452,200.052,350.052,030.052,090.00.00.00%31,856
2025-12-2352,150.052,260.051,980.052,090.0-20.0-0.04%14,514
2025-12-2252,180.052,310.051,940.052,110.0+870.0+1.70%39,900
2025-12-1951,060.051,470.050,920.051,240.0+520.0+1.03%29,224
2025-12-1850,480.050,830.050,300.050,720.0-530.0-1.03%26,476
2025-12-1751,180.051,260.050,750.051,250.0+100.0+0.20%14,844
2025-12-1651,680.051,720.051,050.051,150.0-790.0-1.52%30,085
2025-12-1551,750.052,080.051,670.051,940.0-680.0-1.29%27,978
2025-12-1252,360.052,870.052,190.052,620.0+730.0+1.41%27,445
2025-12-1152,510.052,550.051,630.051,890.0-450.0-0.86%29,099
2025-12-1052,580.052,830.052,050.052,340.0-10.0-0.02%21,940
2025-12-0952,330.052,510.052,140.052,350.0+50.0+0.10%12,314
2025-12-0852,460.052,460.051,920.052,300.0+110.0+0.21%22,743
2025-12-0552,160.052,280.051,930.052,190.0-520.0-0.99%24,645
2025-12-0451,620.052,720.051,600.052,710.0+1160.0+2.25%29,446
2025-12-0351,280.051,850.051,280.051,550.0+630.0+1.24%22,374
2025-12-0251,210.051,320.050,920.050,920.0-110.0-0.22%11,757
2025-12-0151,960.052,080.050,890.051,030.0-920.0-1.77%31,177
2025-11-2851,890.051,960.051,710.051,950.0+120.0+0.23%14,206
2025-11-2751,670.052,030.051,630.051,830.0+630.0+1.23%16,646
2025-11-2650,670.051,440.050,650.051,200.0+870.0+1.73%40,372
2025-11-2551,150.051,160.050,180.050,330.0-60.0-0.12%25,560
2025-11-2150,210.050,700.050,040.050,390.0-1100.0-2.14%55,436
2025-11-2052,020.052,300.051,340.051,490.0+1200.0+2.39%55,309
2025-11-1950,510.050,770.049,910.050,290.0-240.0-0.47%33,233
2025-11-1851,450.051,650.050,330.050,530.0-1540.0-2.96%82,925
2025-11-1751,900.052,110.051,550.052,070.0-30.0-0.06%23,997
2025-11-1451,890.052,450.051,870.052,100.0-890.0-1.68%42,219
2025-11-1352,730.053,080.052,700.052,990.0+150.0+0.28%15,432
2025-11-1252,560.052,840.052,300.052,840.0+250.0+0.48%25,025
2025-11-1153,160.053,260.052,300.052,590.0-60.0-0.11%25,378
2025-11-1052,540.052,720.052,160.052,650.0+670.0+1.29%54,304
2025-11-0751,800.052,130.051,340.051,980.0-510.0-0.97%42,225
2025-11-0652,870.053,010.052,320.052,490.0+540.0+1.04%33,365
2025-11-0552,290.052,340.050,770.051,950.0-1470.0-2.75%130,195
2025-11-0454,160.054,440.053,380.053,420.0-770.0-1.42%43,845
2025-10-3153,490.054,190.053,460.054,190.0+1130.0+2.13%38,088
2025-10-3052,930.053,420.052,720.053,060.0-40.0-0.08%83,512
2025-10-2952,420.053,230.052,380.053,100.0+1220.0+2.35%80,015
2025-10-2852,070.052,200.051,810.051,880.0-380.0-0.73%40,062
2025-10-2751,720.052,270.051,660.052,260.0+1970.0+3.92%64,797
2025-10-2350,300.050,420.050,070.050,290.0-660.0-1.30%30,105
2025-10-2250,910.051,150.050,300.050,950.00.00.00%35,975
2025-10-2151,490.051,650.050,830.050,950.0+150.0+0.30%65,012
2025-10-2050,050.050,810.049,930.050,800.0+1580.0+3.21%59,147
2025-10-1749,370.049,780.049,120.049,220.0-730.0-1.46%29,189
2025-10-1649,770.049,960.049,590.049,950.0+610.0+1.24%30,933
2025-10-1548,630.049,420.048,540.049,340.0+890.0+1.84%35,149
2025-10-1449,040.049,510.048,150.048,450.0-1290.0-2.59%103,322
2025-10-1050,280.050,300.049,620.049,740.0-450.0-0.90%46,576
2025-10-0949,790.050,250.049,670.050,190.0+840.0+1.70%52,907
2025-10-0849,530.049,820.049,350.049,350.0-310.0-0.62%27,277
2025-10-0750,030.050,180.049,560.049,660.0+10.0+0.02%33,773
2025-10-0649,000.049,800.048,860.049,650.0+2300.0+4.86%94,117
2025-10-0346,640.047,350.046,620.047,350.0+890.0+1.92%42,397
2025-10-0246,430.046,670.046,200.046,460.0+390.0+0.85%27,472
2025-10-0146,320.046,420.045,880.046,070.0-420.0-0.90%56,746
2025-09-3046,670.046,670.046,280.046,490.0-70.0-0.15%35,381
2025-09-2946,710.046,730.046,390.046,560.0-80.0-0.17%45,184
2025-09-2646,880.047,020.046,630.046,640.0-350.0-0.74%46,027
2025-09-2546,880.047,070.046,760.046,990.0+90.0+0.19%38,650
2025-09-2446,690.046,920.046,460.046,900.0+170.0+0.36%34,177
2025-09-2246,490.047,020.046,490.046,730.0+450.0+0.97%27,692
2025-09-1947,150.047,150.045,710.046,280.0-270.0-0.58%97,934
2025-09-1846,210.046,760.046,060.046,550.0+490.0+1.06%66,739
2025-09-1746,010.046,250.045,830.046,060.0-70.0-0.15%38,430
2025-09-1646,160.046,290.045,850.046,130.0+170.0+0.37%32,746
2025-09-1246,110.046,150.045,780.045,960.0+370.0+0.81%38,918
2025-09-1145,150.045,610.045,080.045,590.0——41,827

直近120営業日分を表示