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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,882 | 1,882 | 1,848 | 1,852 | -37.5 | -2% | 74,470 |
| 2023/01/18 | 1,868 | 1,922 | 1,854 | 1,889.5 | +26 | +1.4% | 75,600 |
| 2023/01/17 | 1,881 | 1,881 | 1,854.5 | 1,863.5 | -19 | -1% | 166,960 |
| 2023/01/16 | 1,899 | 1,901.5 | 1,878.5 | 1,882.5 | -14 | -0.7% | 56,430 |
| 2023/01/13 | 1,914.5 | 1,916 | 1,894.5 | 1,896.5 | -12 | -0.6% | 64,170 |
| 2023/01/12 | 1,920.5 | 1,920.5 | 1,903 | 1,908.5 | -12 | -0.6% | 91,300 |
| 2023/01/11 | 1,929 | 1,929 | 1,912.5 | 1,920.5 | +1 | +0.1% | 25,410 |
| 2023/01/10 | 1,927 | 1,927 | 1,904.5 | 1,919.5 | +13.5 | +0.7% | 193,800 |
| 2023/01/06 | 1,934 | 1,934 | 1,898 | 1,906 | -16 | -0.8% | 55,240 |
| 2023/01/05 | 1,949 | 1,949 | 1,905 | 1,922 | -10 | -0.5% | 208,050 |
| 2023/01/04 | 1,953 | 1,953.5 | 1,932 | 1,932 | -19 | -1% | 30,250 |
| 2022/12/30 | 1,960 | 1,964.5 | 1,951 | 1,951 | +4.5 | +0.2% | 14,150 |
| 2022/12/29 | 1,960 | 1,962 | 1,944.5 | 1,946.5 | -3.5 | -0.2% | 11,880 |
| 2022/12/28 | 1,947 | 1,957 | 1,940 | 1,950 | +8 | +0.4% | 28,340 |
| 2022/12/27 | 1,944 | 1,944 | 1,925 | 1,942 | +10 | +0.5% | 40,720 |
| 2022/12/26 | 1,929.5 | 1,937.5 | 1,917.5 | 1,932 | +3 | +0.2% | 36,400 |
| 2022/12/23 | 1,959 | 1,959 | 1,919 | 1,929 | -23.5 | -1.2% | 52,370 |
| 2022/12/22 | 1,944 | 1,952.5 | 1,926 | 1,952.5 | +26 | +1.3% | 47,290 |
| 2022/12/21 | 1,908.5 | 1,944.5 | 1,897 | 1,926.5 | +28.5 | +1.5% | 162,050 |
| 2022/12/20 | 2,000 | 2,000 | 1,880.5 | 1,898 | -98.5 | -4.9% | 623,930 |
| 2022/12/19 | 2,026.5 | 2,026.5 | 1,994 | 1,996.5 | -30 | -1.5% | 32,720 |
| 2022/12/16 | 2,003 | 2,029 | 2,001.5 | 2,026.5 | +23.5 | +1.2% | 251,660 |
| 2022/12/15 | 2,004 | 2,004 | 1,990 | 2,003 | +7 | +0.4% | 63,100 |
| 2022/12/14 | 1,993 | 2,001 | 1,982 | 1,996 | +14 | +0.7% | 7,310 |
| 2022/12/13 | 1,996.5 | 1,996.5 | 1,977 | 1,982 | -3 | -0.2% | 16,610 |
| 2022/12/12 | 1,987.5 | 1,988.5 | 1,980.5 | 1,985 | -2.5 | -0.1% | 12,930 |
| 2022/12/09 | 1,995.5 | 1,997 | 1,985 | 1,987.5 | -8 | -0.4% | 10,520 |
| 2022/12/08 | 1,990 | 1,999 | 1,976 | 1,995.5 | -1 | -0.1% | 43,310 |
| 2022/12/07 | 2,004 | 2,004 | 1,992 | 1,996.5 | -2.5 | -0.1% | 40,300 |
| 2022/12/06 | 1,986 | 1,999 | 1,985 | 1,999 | +10 | +0.5% | 8,930 |
| 2022/12/05 | 1,993 | 1,993 | 1,980 | 1,989 | +1 | +0.1% | 18,450 |
| 2022/12/02 | 2,027.5 | 2,027.5 | 1,985.5 | 1,988 | -8.5 | -0.4% | 22,630 |
| 2022/12/01 | 2,025 | 2,035 | 1,996.5 | 1,996.5 | -37.5 | -1.8% | 62,200 |
| 2022/11/30 | 2,050 | 2,050 | 2,027.5 | 2,034 | -9 | -0.4% | 38,900 |
| 2022/11/29 | 2,046 | 2,046 | 2,032.5 | 2,043 | +7.5 | +0.4% | 49,700 |
| 2022/11/28 | 2,036 | 2,036.5 | 2,025 | 2,035.5 | +12 | +0.6% | 24,250 |
| 2022/11/25 | 2,033.5 | 2,034 | 2,022 | 2,023.5 | -1.5 | -0.1% | 19,380 |
| 2022/11/24 | 2,025 | 2,030 | 2,015 | 2,025 | +14.5 | +0.7% | 13,520 |
| 2022/11/22 | 2,034.5 | 2,034.5 | 2,008 | 2,010.5 | -15 | -0.7% | 26,730 |
| 2022/11/21 | 2,016 | 2,033 | 2,015.5 | 2,025.5 | +12.5 | +0.6% | 16,360 |
| 2022/11/18 | 2,019.5 | 2,019.5 | 2,005 | 2,013 | +5 | +0.2% | 15,710 |
| 2022/11/17 | 2,003 | 2,016.5 | 2,003 | 2,008 | +4 | +0.2% | 40,810 |
| 2022/11/16 | 2,009 | 2,010 | 2,000 | 2,004 | -0.5 | ±0% | 19,690 |
| 2022/11/15 | 2,016.5 | 2,016.5 | 2,001 | 2,004.5 | -6.5 | -0.3% | 239,500 |
| 2022/11/14 | 2,031.5 | 2,031.5 | 2,004 | 2,011 | -24.5 | -1.2% | 26,990 |
| 2022/11/11 | 2,049.5 | 2,049.5 | 2,029.5 | 2,035.5 | +26.5 | +1.3% | 35,870 |
| 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 |
551～
600
件表示中 / 2072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
