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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 2,004 | 2,012 | 2,002 | 2,009 | +4 | +0.2% | 20,770 |
| 2022/11/09 | 2,018.5 | 2,018.5 | 2,005 | 2,005 | -1 | ±0% | 16,440 |
| 2022/11/08 | 1,996.5 | 2,011 | 1,996.5 | 2,006 | +9 | +0.5% | 14,790 |
| 2022/11/07 | 2,025 | 2,025 | 1,990 | 1,997 | -16 | -0.8% | 11,770 |
| 2022/11/04 | 2,025 | 2,036 | 2,005.5 | 2,013 | -16 | -0.8% | 18,870 |
| 2022/11/02 | 2,063 | 2,063 | 2,020 | 2,029 | -29 | -1.4% | 12,200 |
| 2022/11/01 | 2,035.5 | 2,060 | 2,017.5 | 2,058 | +28 | +1.4% | 15,800 |
| 2022/10/31 | 2,027 | 2,044 | 2,017 | 2,030 | +11 | +0.5% | 13,310 |
| 2022/10/28 | 2,009.5 | 2,026 | 1,999.5 | 2,019 | +8 | +0.4% | 10,160 |
| 2022/10/27 | 1,998 | 2,013.5 | 1,976 | 2,011 | +26 | +1.3% | 18,690 |
| 2022/10/26 | 1,945.5 | 1,990 | 1,929.5 | 1,985 | +59 | +3.1% | 27,100 |
| 2022/10/25 | 1,917 | 1,926 | 1,908.5 | 1,926 | +16 | +0.8% | 13,550 |
| 2022/10/24 | 1,930 | 1,930 | 1,907.5 | 1,910 | -7 | -0.4% | 21,240 |
| 2022/10/21 | 1,929.5 | 1,929.5 | 1,910 | 1,917 | -8.5 | -0.4% | 36,860 |
| 2022/10/20 | 1,923.5 | 1,926.5 | 1,917 | 1,925.5 | +2 | +0.1% | 21,420 |
| 2022/10/19 | 1,935 | 1,935 | 1,921 | 1,923.5 | -15 | -0.8% | 92,970 |
| 2022/10/18 | 1,962.5 | 1,962.5 | 1,932 | 1,938.5 | -7.5 | -0.4% | 27,070 |
| 2022/10/17 | 1,965 | 1,965 | 1,933 | 1,946 | -16.5 | -0.8% | 26,540 |
| 2022/10/14 | 1,988.5 | 1,988.5 | 1,958 | 1,962.5 | -2 | -0.1% | 44,280 |
| 2022/10/13 | 1,992.5 | 1,992.5 | 1,958 | 1,964.5 | -26.5 | -1.3% | 22,780 |
| 2022/10/12 | 1,983 | 1,992 | 1,983 | 1,991 | +6.5 | +0.3% | 3,710 |
| 2022/10/11 | 2,004.5 | 2,004.5 | 1,981 | 1,984.5 | -16 | -0.8% | 26,990 |
| 2022/10/07 | 2,017 | 2,017 | 1,990 | 2,000.5 | -16 | -0.8% | 20,440 |
| 2022/10/06 | 2,032 | 2,032 | 2,008 | 2,016.5 | -8.5 | -0.4% | 8,980 |
| 2022/10/05 | 2,048.5 | 2,048.5 | 2,022.5 | 2,025 | -10 | -0.5% | 4,990 |
| 2022/10/04 | 2,044 | 2,044 | 2,025 | 2,035 | +28.5 | +1.4% | 8,870 |
| 2022/10/03 | 2,018.5 | 2,018.5 | 1,980.5 | 2,006.5 | +4 | +0.2% | 30,160 |
| 2022/09/30 | 2,002 | 2,008 | 1,964 | 2,002.5 | +7.5 | +0.4% | 23,300 |
| 2022/09/29 | 2,012.5 | 2,012.5 | 1,989.5 | 1,995 | +22.5 | +1.1% | 16,450 |
| 2022/09/28 | 2,005.5 | 2,011 | 1,960 | 1,972.5 | -31.5 | -1.6% | 59,740 |
| 2022/09/27 | 2,044 | 2,044 | 2,003 | 2,004 | -28.5 | -1.4% | 48,470 |
| 2022/09/26 | 2,060 | 2,062.5 | 2,032.5 | 2,032.5 | -37 | -1.8% | 67,370 |
| 2022/09/22 | 2,065 | 2,074 | 2,050 | 2,069.5 | +4 | +0.2% | 57,620 |
| 2022/09/21 | 2,079 | 2,079 | 2,065.5 | 2,065.5 | -5.5 | -0.3% | 3,400 |
| 2022/09/20 | 2,092.5 | 2,092.5 | 2,071 | 2,071 | -15 | -0.7% | 14,150 |
| 2022/09/16 | 2,062 | 2,087.5 | 2,062 | 2,086 | +18.5 | +0.9% | 13,190 |
| 2022/09/15 | 2,073 | 2,073.5 | 2,063.5 | 2,067.5 | -5.5 | -0.3% | 13,850 |
| 2022/09/14 | 2,078.5 | 2,082.5 | 2,071 | 2,073 | -15.5 | -0.7% | 185,580 |
| 2022/09/13 | 2,097 | 2,097 | 2,081 | 2,088.5 | +4 | +0.2% | 9,750 |
| 2022/09/12 | 2,083 | 2,091 | 2,082.5 | 2,084.5 | +4 | +0.2% | 189,490 |
| 2022/09/09 | 2,087.5 | 2,087.5 | 2,069.5 | 2,080.5 | +11.5 | +0.6% | 11,900 |
| 2022/09/08 | 2,087.5 | 2,087.5 | 2,069 | 2,069 | -8 | -0.4% | 5,440 |
| 2022/09/07 | 2,072 | 2,081 | 2,072 | 2,077 | +5.5 | +0.3% | 6,810 |
| 2022/09/06 | 2,073 | 2,078 | 2,069.5 | 2,071.5 | ±0 | ±0% | 4,610 |
| 2022/09/05 | 2,067 | 2,080.5 | 2,064 | 2,071.5 | +5 | +0.2% | 13,500 |
| 2022/09/02 | 2,091 | 2,091 | 2,064.5 | 2,066.5 | -28 | -1.3% | 14,170 |
| 2022/09/01 | 2,101 | 2,107 | 2,065 | 2,094.5 | -19 | -0.9% | 35,280 |
| 2022/08/31 | 2,119.5 | 2,123 | 2,106 | 2,113.5 | -5 | -0.2% | 142,700 |
| 2022/08/30 | 2,097 | 2,119.5 | 2,097 | 2,118.5 | +20.5 | +1% | 26,920 |
| 2022/08/29 | 2,097 | 2,103 | 2,080 | 2,098 | -1 | ±0% | 26,530 |
501～
550
件表示中 / 1976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
