ｉＦｒｅｅＥＴＦ 東証ＲＥＩＴ指数の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 1,867 | 1,874 | 1,861 | 1,873 | +4 | +0.2% | 32,900 |
| 2024/04/30 | 1,865 | 1,869.5 | 1,859 | 1,869 | +10 | +0.5% | 27,730 |
| 2024/04/26 | 1,846.5 | 1,860 | 1,844 | 1,859 | +8 | +0.4% | 8,070 |
| 2024/04/25 | 1,856.5 | 1,862 | 1,850.5 | 1,851 | -3.5 | -0.2% | 136,730 |
| 2024/04/24 | 1,866 | 1,866 | 1,848 | 1,854.5 | -7 | -0.4% | 21,100 |
| 2024/04/23 | 1,863 | 1,875.5 | 1,857 | 1,861.5 | +4.5 | +0.2% | 24,010 |
| 2024/04/22 | 1,843 | 1,864 | 1,837 | 1,857 | +22.5 | +1.2% | 31,760 |
| 2024/04/19 | 1,850 | 1,850 | 1,821 | 1,834.5 | -4 | -0.2% | 42,640 |
| 2024/04/18 | 1,846.5 | 1,855 | 1,838.5 | 1,838.5 | -8 | -0.4% | 18,870 |
| 2024/04/17 | 1,842 | 1,854.5 | 1,833 | 1,846.5 | +11.5 | +0.6% | 44,780 |
| 2024/04/16 | 1,822 | 1,848 | 1,819 | 1,835 | +11 | +0.6% | 583,460 |
| 2024/04/15 | 1,829.5 | 1,831.5 | 1,822 | 1,824 | -5.5 | -0.3% | 25,460 |
| 2024/04/12 | 1,859 | 1,859 | 1,819.5 | 1,829.5 | -23 | -1.2% | 97,090 |
| 2024/04/11 | 1,837 | 1,856 | 1,825 | 1,852.5 | +10.5 | +0.6% | 46,230 |
| 2024/04/10 | 1,858.5 | 1,869.5 | 1,840 | 1,842 | -15.5 | -0.8% | 30,060 |
| 2024/04/09 | 1,847 | 1,861.5 | 1,842 | 1,857.5 | +17.5 | +1% | 26,930 |
| 2024/04/08 | 1,806.5 | 1,841 | 1,804.5 | 1,840 | +35.5 | +2% | 40,180 |
| 2024/04/05 | 1,818 | 1,818 | 1,797 | 1,804.5 | -12.5 | -0.7% | 74,380 |
| 2024/04/04 | 1,810 | 1,817 | 1,809.5 | 1,817 | +2.5 | +0.1% | 19,640 |
| 2024/04/03 | 1,821 | 1,825 | 1,805 | 1,814.5 | -15.5 | -0.8% | 52,860 |
| 2024/04/02 | 1,841 | 1,846.5 | 1,820 | 1,830 | -14 | -0.8% | 72,260 |
| 2024/04/01 | 1,852.5 | 1,865 | 1,838 | 1,844 | -7 | -0.4% | 69,070 |
| 2024/03/29 | 1,861 | 1,861 | 1,843 | 1,851 | -3.5 | -0.2% | 175,550 |
| 2024/03/28 | 1,866 | 1,870 | 1,851 | 1,854.5 | -10.5 | -0.6% | 29,890 |
| 2024/03/27 | 1,865 | 1,873.5 | 1,860 | 1,865 | +2.5 | +0.1% | 182,510 |
| 2024/03/26 | 1,870 | 1,870.5 | 1,858.5 | 1,862.5 | -8 | -0.4% | 1,115,100 |
| 2024/03/25 | 1,872 | 1,878 | 1,866 | 1,870.5 | +0.5 | ±0% | 104,620 |
| 2024/03/22 | 1,859 | 1,872 | 1,851 | 1,870 | +17.5 | +0.9% | 2,470,380 |
| 2024/03/21 | 1,843.5 | 1,853.5 | 1,824 | 1,852.5 | +24.5 | +1.3% | 160,240 |
| 2024/03/19 | 1,782.5 | 1,836 | 1,781 | 1,828 | +59 | +3.3% | 174,900 |
| 2024/03/18 | 1,796.5 | 1,796.5 | 1,757.5 | 1,769 | -2.5 | -0.1% | 99,390 |
| 2024/03/15 | 1,753.5 | 1,788.5 | 1,750 | 1,771.5 | +30 | +1.7% | 120,690 |
| 2024/03/14 | 1,720 | 1,741.5 | 1,719.5 | 1,741.5 | +27 | +1.6% | 63,300 |
| 2024/03/13 | 1,731 | 1,734.5 | 1,704.5 | 1,714.5 | -14 | -0.8% | 83,430 |
| 2024/03/12 | 1,744 | 1,744 | 1,721.5 | 1,728.5 | -6 | -0.3% | 37,900 |
| 2024/03/11 | 1,730 | 1,740 | 1,725.5 | 1,734.5 | +5.5 | +0.3% | 45,790 |
| 2024/03/08 | 1,730 | 1,743 | 1,718.5 | 1,729 | +1 | +0.1% | 236,290 |
| 2024/03/07 | 1,762 | 1,767 | 1,727 | 1,728 | -25 | -1.4% | 343,290 |
| 2024/03/06 | 1,757 | 1,764 | 1,746.5 | 1,753 | +4 | +0.2% | 309,530 |
| 2024/03/05 | 1,760 | 1,762.5 | 1,744 | 1,749 | -3.5 | -0.2% | 209,580 |
| 2024/03/04 | 1,743.5 | 1,768 | 1,743.5 | 1,752.5 | +10.5 | +0.6% | 49,590 |
| 2024/03/01 | 1,769.5 | 1,769.5 | 1,736.5 | 1,742 | -33.5 | -1.9% | 164,540 |
| 2024/02/29 | 1,796 | 1,796 | 1,764 | 1,775.5 | -17 | -0.9% | 259,850 |
| 2024/02/28 | 1,798 | 1,798 | 1,786.5 | 1,792.5 | -0.5 | ±0% | 99,940 |
| 2024/02/27 | 1,793 | 1,799 | 1,786 | 1,793 | +5 | +0.3% | 176,200 |
| 2024/02/26 | 1,781.5 | 1,793 | 1,778 | 1,788 | +21.5 | +1.2% | 88,040 |
| 2024/02/22 | 1,765 | 1,768.5 | 1,745.5 | 1,766.5 | -7.5 | -0.4% | 134,650 |
| 2024/02/21 | 1,783.5 | 1,783.5 | 1,761 | 1,774 | +4 | +0.2% | 118,810 |
| 2024/02/20 | 1,779 | 1,786 | 1,769 | 1,770 | ±0 | ±0% | 93,870 |
| 2024/02/19 | 1,783 | 1,783.5 | 1,760.5 | 1,770 | -10.5 | -0.6% | 125,810 |
1～
50
件表示中 / 1837件
類似銘柄と比較する
現在ご覧いただいている「ｉＦＪリート」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
