大和アセットマネジメント株式会社 ｉＦｒｅｅＥＴＦ 日経２２５（年４回決算型）
2624その他/その他/iFreeETF Nikkei225 (Quarterly 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 5,386.0 | 5,432.0 | 5,338.0 | 5,415.0 | -59.0 | -1.08% | 10,062 |
| 2026-03-12 | 5,467.0 | 5,500.0 | 5,410.0 | 5,474.0 | -51.0 | -0.92% | 17,134 |
| 2026-03-11 | 5,537.0 | 5,600.0 | 5,525.0 | 5,525.0 | +92.0 | +1.69% | 15,869 |
| 2026-03-10 | 5,440.0 | 5,499.0 | 5,382.0 | 5,433.0 | +93.0 | +1.74% | 10,786 |
| 2026-03-09 | 5,259.0 | 5,340.0 | 5,170.0 | 5,340.0 | -248.0 | -4.44% | 88,138 |
| 2026-03-06 | 5,519.0 | 5,598.0 | 5,480.0 | 5,588.0 | -126.0 | -2.21% | 14,970 |
| 2026-03-05 | 5,643.0 | 5,714.0 | 5,533.0 | 5,714.0 | +261.0 | +4.79% | 137,526 |
| 2026-03-04 | 5,551.0 | 5,598.0 | 5,394.0 | 5,453.0 | -198.0 | -3.50% | 102,620 |
| 2026-03-03 | 5,806.0 | 5,815.0 | 5,640.0 | 5,651.0 | -184.0 | -3.15% | 44,548 |
| 2026-03-02 | 5,800.0 | 5,866.0 | 5,760.0 | 5,835.0 | -74.0 | -1.25% | 77,322 |
| 2026-02-27 | 5,873.0 | 5,926.0 | 5,849.0 | 5,909.0 | +3.0 | +0.05% | 11,227 |
| 2026-02-26 | 5,957.0 | 5,966.0 | 5,896.0 | 5,906.0 | +8.0 | +0.14% | 35,011 |
| 2026-02-25 | 5,816.0 | 5,917.0 | 5,803.0 | 5,898.0 | +121.0 | +2.09% | 2,130 |
| 2026-02-24 | 5,703.0 | 5,777.0 | 5,695.0 | 5,777.0 | +62.0 | +1.08% | 13,415 |
| 2026-02-20 | 5,738.0 | 5,738.0 | 5,697.0 | 5,715.0 | -58.0 | -1.00% | 1,855 |
| 2026-02-19 | 5,780.0 | 5,795.0 | 5,772.0 | 5,773.0 | +26.0 | +0.45% | 13,818 |
| 2026-02-18 | 5,713.0 | 5,766.0 | 5,713.0 | 5,747.0 | +60.0 | +1.06% | 1,653 |
| 2026-02-17 | 5,717.0 | 5,717.0 | 5,641.0 | 5,687.0 | -37.0 | -0.65% | 1,155 |
| 2026-02-16 | 5,775.0 | 5,775.0 | 5,705.0 | 5,724.0 | +1.0 | +0.02% | 3,758 |
| 2026-02-13 | 5,717.0 | 5,760.0 | 5,693.0 | 5,723.0 | -67.0 | -1.16% | 20,589 |
| 2026-02-12 | 5,817.0 | 5,830.0 | 5,787.0 | 5,790.0 | -11.0 | -0.19% | 8,356 |
| 2026-02-10 | 5,728.0 | 5,825.0 | 5,728.0 | 5,801.0 | +133.0 | +2.35% | 15,744 |
| 2026-02-09 | 5,760.0 | 5,761.0 | 5,663.0 | 5,668.0 | +227.0 | +4.17% | 60,730 |
| 2026-02-06 | 5,363.0 | 5,453.0 | 5,325.0 | 5,441.0 | +24.0 | +0.44% | 14,846 |
| 2026-02-05 | 5,458.0 | 5,473.0 | 5,395.0 | 5,417.0 | -49.0 | -0.90% | 14,386 |
| 2026-02-04 | 5,441.0 | 5,473.0 | 5,427.0 | 5,466.0 | -32.0 | -0.58% | 41,280 |
| 2026-02-03 | 5,420.0 | 5,506.0 | 5,410.0 | 5,498.0 | +189.0 | +3.56% | 55,204 |
| 2026-02-02 | 5,391.0 | 5,450.0 | 5,295.0 | 5,309.0 | -37.0 | -0.69% | 50,579 |
| 2026-01-30 | 5,361.0 | 5,382.0 | 5,322.0 | 5,346.0 | -22.0 | -0.41% | 11,310 |
| 2026-01-29 | 5,426.0 | 5,426.0 | 5,337.0 | 5,368.0 | +11.0 | +0.21% | 5,240 |
| 2026-01-28 | 5,326.0 | 5,370.0 | 5,308.0 | 5,357.0 | -3.0 | -0.06% | 67,540 |
| 2026-01-27 | 5,321.0 | 5,360.0 | 5,290.0 | 5,360.0 | +50.0 | +0.94% | 54,134 |
| 2026-01-26 | 5,305.0 | 5,335.0 | 5,292.0 | 5,310.0 | -95.0 | -1.76% | 135,915 |
| 2026-01-23 | 5,425.0 | 5,426.0 | 5,390.0 | 5,405.0 | +9.0 | +0.17% | 1,584 |
| 2026-01-22 | 5,394.0 | 5,418.0 | 5,354.0 | 5,396.0 | +76.0 | +1.43% | 46,620 |
| 2026-01-21 | 5,250.0 | 5,320.0 | 5,224.0 | 5,320.0 | -11.0 | -0.21% | 20,466 |
| 2026-01-20 | 5,372.0 | 5,372.0 | 5,312.0 | 5,331.0 | -54.0 | -1.00% | 11,007 |
| 2026-01-19 | 5,365.0 | 5,385.0 | 5,335.0 | 5,385.0 | -45.0 | -0.83% | 23,279 |
| 2026-01-16 | 5,460.0 | 5,460.0 | 5,399.0 | 5,430.0 | -32.0 | -0.59% | 45,220 |
| 2026-01-15 | 5,428.0 | 5,462.0 | 5,398.0 | 5,462.0 | -5.0 | -0.09% | 34,161 |
| 2026-01-14 | 5,426.0 | 5,474.0 | 5,420.0 | 5,467.0 | +77.0 | +1.43% | 18,449 |
| 2026-01-13 | 5,414.0 | 5,415.0 | 5,372.0 | 5,390.0 | +181.0 | +3.47% | 14,996 |
| 2026-01-09 | 5,199.0 | 5,220.0 | 5,158.0 | 5,209.0 | +11.0 | +0.21% | 15,474 |
| 2026-01-08 | 5,200.0 | 5,205.0 | 5,130.0 | 5,198.0 | -33.0 | -0.63% | 25,785 |
| 2026-01-07 | 5,251.0 | 5,268.0 | 5,214.0 | 5,231.0 | -43.0 | -0.82% | 8,751 |
| 2026-01-06 | 5,250.0 | 5,283.0 | 5,233.0 | 5,274.0 | +61.0 | +1.17% | 15,584 |
| 2026-01-05 | 5,146.0 | 5,233.0 | 5,146.0 | 5,213.0 | +135.0 | +2.66% | 177,529 |
| 2025-12-30 | 5,054.0 | 5,080.0 | 5,048.0 | 5,078.0 | +4.0 | +0.08% | 32,674 |
| 2025-12-29 | 5,107.0 | 5,107.0 | 5,069.0 | 5,074.0 | -13.0 | -0.26% | 13,654 |
| 2025-12-26 | 5,070.0 | 5,118.0 | 5,070.0 | 5,087.0 | +27.0 | +0.53% | 2,816 |
| 2025-12-25 | 5,074.0 | 5,074.0 | 5,053.0 | 5,060.0 | +7.0 | +0.14% | 139 |
| 2025-12-24 | 5,072.0 | 5,088.0 | 5,053.0 | 5,053.0 | +6.0 | +0.12% | 20,586 |
| 2025-12-23 | 5,065.0 | 5,077.0 | 5,047.0 | 5,047.0 | -14.0 | -0.28% | 116,773 |
| 2025-12-22 | 5,066.0 | 5,081.0 | 5,049.0 | 5,061.0 | +81.0 | +1.63% | 8,352 |
| 2025-12-19 | 4,967.0 | 5,008.0 | 4,950.0 | 4,980.0 | +59.0 | +1.20% | 13,130 |
| 2025-12-18 | 4,896.0 | 4,936.0 | 4,887.0 | 4,921.0 | -65.0 | -1.30% | 16,955 |
| 2025-12-17 | 4,974.0 | 4,986.0 | 4,932.0 | 4,986.0 | -44.0 | -0.87% | 2,400 |
| 2025-12-16 | 5,028.0 | 5,030.0 | 4,963.0 | 5,030.0 | -12.0 | -0.24% | 32,377 |
| 2025-12-15 | 5,030.0 | 5,057.0 | 5,023.0 | 5,042.0 | -71.0 | -1.39% | 49,469 |
| 2025-12-12 | 5,082.0 | 5,136.0 | 5,074.0 | 5,113.0 | +77.0 | +1.53% | 10,716 |
| 2025-12-11 | 5,098.0 | 5,100.0 | 5,020.0 | 5,036.0 | -51.0 | -1.00% | 55,768 |
| 2025-12-10 | 5,109.0 | 5,132.0 | 5,059.0 | 5,087.0 | -12.0 | -0.24% | 3,755 |
| 2025-12-09 | 5,094.0 | 5,100.0 | 5,069.0 | 5,099.0 | +28.0 | +0.55% | 66,226 |
| 2025-12-08 | 5,099.0 | 5,099.0 | 5,045.0 | 5,071.0 | +1.0 | +0.02% | 197,125 |
| 2025-12-05 | 5,070.0 | 5,081.0 | 5,048.0 | 5,070.0 | -49.0 | -0.96% | 1,391 |
| 2025-12-04 | 5,011.0 | 5,122.0 | 5,011.0 | 5,119.0 | +104.0 | +2.07% | 14,703 |
| 2025-12-03 | 4,981.0 | 5,038.0 | 4,981.0 | 5,015.0 | +52.0 | +1.05% | 3,781 |
| 2025-12-02 | 4,981.0 | 4,984.0 | 4,951.0 | 4,963.0 | +1.0 | +0.02% | 2,959 |
| 2025-12-01 | 5,050.0 | 5,054.0 | 4,944.0 | 4,962.0 | -86.0 | -1.70% | 20,503 |
| 2025-11-28 | 5,049.0 | 5,051.0 | 5,029.0 | 5,048.0 | +5.0 | +0.10% | 1,189 |
| 2025-11-27 | 5,025.0 | 5,055.0 | 5,024.0 | 5,043.0 | +64.0 | +1.29% | 967 |
| 2025-11-26 | 4,929.0 | 4,998.0 | 4,920.0 | 4,979.0 | +53.0 | +1.08% | 11,322 |
| 2025-11-25 | 4,968.0 | 4,973.0 | 4,878.0 | 4,926.0 | -5.0 | -0.10% | 2,956 |
| 2025-11-21 | 4,882.0 | 4,931.0 | 4,865.0 | 4,931.0 | -59.0 | -1.18% | 23,082 |
| 2025-11-20 | 5,057.0 | 5,080.0 | 4,990.0 | 4,990.0 | +70.0 | +1.42% | 7,001 |
| 2025-11-19 | 4,902.0 | 4,929.0 | 4,849.0 | 4,920.0 | -46.0 | -0.93% | 5,353 |
| 2025-11-18 | 5,000.0 | 5,018.0 | 4,890.0 | 4,966.0 | -94.0 | -1.86% | 34,831 |
| 2025-11-17 | 5,045.0 | 5,061.0 | 5,012.0 | 5,060.0 | -20.0 | -0.39% | 10,080 |
| 2025-11-14 | 5,041.0 | 5,094.0 | 5,033.0 | 5,080.0 | -61.0 | -1.19% | 2,027 |
| 2025-11-13 | 5,127.0 | 5,159.0 | 5,122.0 | 5,141.0 | +15.0 | +0.29% | 2,297 |
| 2025-11-12 | 5,111.0 | 5,129.0 | 5,087.0 | 5,126.0 | +15.0 | +0.29% | 8,167 |
| 2025-11-11 | 5,163.0 | 5,175.0 | 5,085.0 | 5,111.0 | -10.0 | -0.20% | 22,454 |
| 2025-11-10 | 5,110.0 | 5,121.0 | 5,075.0 | 5,121.0 | +67.0 | +1.33% | 1,913 |
| 2025-11-07 | 5,039.0 | 5,065.0 | 4,990.0 | 5,054.0 | -40.0 | -0.79% | 5,394 |
| 2025-11-06 | 5,142.0 | 5,150.0 | 5,088.0 | 5,094.0 | +17.0 | +0.33% | 11,070 |
| 2025-11-05 | 5,081.0 | 5,086.0 | 4,935.0 | 5,077.0 | -115.0 | -2.21% | 65,356 |
| 2025-11-04 | 5,270.0 | 5,289.0 | 5,190.0 | 5,192.0 | -66.0 | -1.26% | 12,355 |
| 2025-10-31 | 5,255.0 | 5,265.0 | 5,198.0 | 5,258.0 | -97.0 | -1.81% | 7,441 |
| 2025-10-30 | 5,157.0 | 5,355.0 | 5,125.0 | 5,355.0 | +192.0 | +3.72% | 49,371 |
| 2025-10-29 | 5,095.0 | 5,171.0 | 5,094.0 | 5,163.0 | +118.0 | +2.34% | 36,967 |
| 2025-10-28 | 5,061.0 | 5,068.0 | 5,035.0 | 5,045.0 | -28.0 | -0.55% | 2,051 |
| 2025-10-27 | 5,024.0 | 5,081.0 | 5,020.0 | 5,073.0 | +183.0 | +3.74% | 9,499 |
| 2025-10-23 | 4,878.0 | 4,898.0 | 4,865.0 | 4,890.0 | -80.0 | -1.61% | 3,555 |
| 2025-10-22 | 4,949.0 | 4,970.0 | 4,886.0 | 4,970.0 | +16.0 | +0.32% | 27,093 |
| 2025-10-21 | 5,004.0 | 5,019.0 | 4,938.0 | 4,954.0 | -6.0 | -0.12% | 20,702 |
| 2025-10-20 | 4,872.0 | 4,960.0 | 4,850.0 | 4,960.0 | +136.0 | +2.82% | 19,539 |
| 2025-10-17 | 4,799.0 | 4,835.0 | 4,773.0 | 4,824.0 | -26.0 | -0.54% | 34,406 |
| 2025-10-16 | 4,841.0 | 4,855.0 | 4,819.0 | 4,850.0 | +49.0 | +1.02% | 2,304 |
| 2025-10-15 | 4,726.0 | 4,801.0 | 4,718.0 | 4,801.0 | +106.0 | +2.26% | 8,734 |
| 2025-10-14 | 4,771.0 | 4,806.0 | 4,680.0 | 4,695.0 | -146.0 | -3.02% | 12,307 |
| 2025-10-10 | 4,868.0 | 4,872.0 | 4,820.0 | 4,841.0 | -139.0 | -2.79% | 6,054 |
| 2025-10-09 | 4,883.0 | 4,980.0 | 4,832.0 | 4,980.0 | +123.0 | +2.53% | 181,185 |
| 2025-10-08 | 4,856.0 | 4,874.0 | 4,830.0 | 4,857.0 | -15.0 | -0.31% | 5,458 |
| 2025-10-07 | 4,923.0 | 4,923.0 | 4,849.0 | 4,872.0 | +15.0 | +0.31% | 9,167 |
| 2025-10-06 | 4,785.0 | 4,868.0 | 4,784.0 | 4,857.0 | +212.0 | +4.56% | 177,614 |
| 2025-10-03 | 4,563.0 | 4,645.0 | 4,559.0 | 4,645.0 | +94.0 | +2.07% | 24,694 |
| 2025-10-02 | 4,544.0 | 4,564.0 | 4,520.0 | 4,551.0 | +40.0 | +0.89% | 3,104 |
| 2025-10-01 | 4,528.0 | 4,537.0 | 4,489.0 | 4,511.0 | -37.0 | -0.81% | 27,274 |
| 2025-09-30 | 4,555.0 | 4,563.0 | 4,527.0 | 4,548.0 | +10.0 | +0.22% | 752 |
| 2025-09-29 | 4,617.0 | 4,617.0 | 4,538.0 | 4,538.0 | -33.0 | -0.72% | 11,557 |
| 2025-09-26 | 4,615.0 | 4,615.0 | 4,560.0 | 4,571.0 | -20.0 | -0.44% | 3,887 |
| 2025-09-25 | 4,618.0 | 4,618.0 | 4,576.0 | 4,591.0 | +1.0 | +0.02% | 3,936 |
| 2025-09-24 | 4,561.0 | 4,590.0 | 4,543.0 | 4,590.0 | -126.0 | -2.67% | 6,877 |
| 2025-09-22 | 4,542.0 | 4,716.0 | 4,542.0 | 4,716.0 | +184.0 | +4.06% | 3,858 |
| 2025-09-19 | 4,607.0 | 4,607.0 | 4,477.0 | 4,532.0 | -29.0 | -0.64% | 23,035 |
| 2025-09-18 | 4,519.0 | 4,571.0 | 4,506.0 | 4,561.0 | +64.0 | +1.42% | 5,328 |
| 2025-09-17 | 4,500.0 | 4,522.0 | 4,482.0 | 4,497.0 | -9.0 | -0.20% | 3,551 |
| 2025-09-16 | 4,519.0 | 4,525.0 | 4,486.0 | 4,506.0 | +4.0 | +0.09% | 27,089 |
| 2025-09-12 | 4,514.0 | 4,514.0 | 4,479.0 | 4,502.0 | +57.0 | +1.28% | 17,904 |
| 2025-09-11 | 4,417.0 | 4,460.0 | 4,410.0 | 4,445.0 | — | — | 32,277 |
直近120営業日分を表示