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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 2,092.5 | 2,103 | 2,090 | 2,099 | +14.5 | +0.7% | 208,780 |
| 2022/08/25 | 2,084.5 | 2,090 | 2,084 | 2,084.5 | +9 | +0.4% | 15,060 |
| 2022/08/24 | 2,080 | 2,089.5 | 2,075.5 | 2,075.5 | -4.5 | -0.2% | 117,750 |
| 2022/08/23 | 2,094.5 | 2,094.5 | 2,080 | 2,080 | -15 | -0.7% | 101,520 |
| 2022/08/22 | 2,101 | 2,101 | 2,090 | 2,095 | -12 | -0.6% | 18,120 |
| 2022/08/19 | 2,104 | 2,108 | 2,097 | 2,107 | +8 | +0.4% | 27,400 |
| 2022/08/18 | 2,103.5 | 2,103.5 | 2,084.5 | 2,099 | +4.5 | +0.2% | 17,590 |
| 2022/08/17 | 2,106.5 | 2,106.5 | 2,090.5 | 2,094.5 | -7 | -0.3% | 17,720 |
| 2022/08/16 | 2,096.5 | 2,101.5 | 2,088.5 | 2,101.5 | +12 | +0.6% | 206,240 |
| 2022/08/15 | 2,095 | 2,095 | 2,080 | 2,089.5 | -2.5 | -0.1% | 22,810 |
| 2022/08/12 | 2,087.5 | 2,092 | 2,077 | 2,092 | +14.5 | +0.7% | 187,380 |
| 2022/08/10 | 2,087 | 2,088 | 2,073 | 2,077.5 | -1.5 | -0.1% | 12,180 |
| 2022/08/09 | 2,086.5 | 2,086.5 | 2,078 | 2,079 | -8 | -0.4% | 11,160 |
| 2022/08/08 | 2,081.5 | 2,088 | 2,077 | 2,087 | ±0 | ±0% | 7,990 |
| 2022/08/05 | 2,095 | 2,095 | 2,079.5 | 2,087 | -1 | ±0% | 10,200 |
| 2022/08/04 | 2,088.5 | 2,095 | 2,082 | 2,088 | +4 | +0.2% | 4,080 |
| 2022/08/03 | 2,090.5 | 2,098 | 2,066 | 2,084 | +1 | ±0% | 48,260 |
| 2022/08/02 | 2,105 | 2,105 | 2,080 | 2,083 | -16 | -0.8% | 17,100 |
| 2022/08/01 | 2,092 | 2,103.5 | 2,087 | 2,099 | +14 | +0.7% | 71,930 |
| 2022/07/29 | 2,071.5 | 2,085 | 2,071.5 | 2,085 | +15.5 | +0.7% | 28,950 |
| 2022/07/28 | 2,067 | 2,069.5 | 2,059.5 | 2,069.5 | +3.5 | +0.2% | 5,020 |
| 2022/07/27 | 2,058 | 2,066.5 | 2,057 | 2,066 | +8 | +0.4% | 27,570 |
| 2022/07/26 | 2,065.5 | 2,067 | 2,045.5 | 2,058 | ±0 | ±0% | 23,320 |
| 2022/07/25 | 2,068 | 2,068.5 | 2,057 | 2,058 | +2 | +0.1% | 110,030 |
| 2022/07/22 | 2,050 | 2,058.5 | 2,047.5 | 2,056 | +10 | +0.5% | 12,370 |
| 2022/07/21 | 2,036.5 | 2,049 | 2,035.5 | 2,046 | +14 | +0.7% | 12,320 |
| 2022/07/20 | 2,045 | 2,045 | 2,012 | 2,032 | -2 | -0.1% | 47,200 |
| 2022/07/19 | 2,029.5 | 2,043.5 | 2,028 | 2,034 | +14 | +0.7% | 5,350 |
| 2022/07/15 | 2,027 | 2,030 | 2,014 | 2,020 | -3 | -0.1% | 5,480 |
| 2022/07/14 | 2,016 | 2,024.5 | 2,013.5 | 2,023 | -2.5 | -0.1% | 4,690 |
| 2022/07/13 | 2,028.5 | 2,033 | 2,025 | 2,025.5 | -2 | -0.1% | 3,690 |
| 2022/07/12 | 2,030 | 2,030 | 2,014 | 2,027.5 | +2 | +0.1% | 18,800 |
| 2022/07/11 | 2,029 | 2,029 | 2,016 | 2,025.5 | +17.5 | +0.9% | 5,730 |
| 2022/07/08 | 2,030 | 2,030 | 2,006.5 | 2,008 | -16.5 | -0.8% | 31,760 |
| 2022/07/07 | 2,020 | 2,029 | 2,014.5 | 2,024.5 | +18.5 | +0.9% | 3,830 |
| 2022/07/06 | 2,027.5 | 2,030 | 2,006 | 2,006 | -21 | -1% | 7,770 |
| 2022/07/05 | 2,027.5 | 2,027.5 | 2,019 | 2,027 | -0.5 | ±0% | 4,910 |
| 2022/07/04 | 2,024.5 | 2,027.5 | 2,007 | 2,027.5 | +22.5 | +1.1% | 6,840 |
| 2022/07/01 | 2,033 | 2,033 | 1,990.5 | 2,005 | -22.5 | -1.1% | 11,900 |
| 2022/06/30 | 2,034 | 2,037 | 2,020 | 2,027.5 | -2.5 | -0.1% | 6,040 |
| 2022/06/29 | 2,016 | 2,030 | 2,010.5 | 2,030 | +13 | +0.6% | 14,520 |
| 2022/06/28 | 2,008 | 2,021 | 1,990.5 | 2,017 | +31.5 | +1.6% | 15,760 |
| 2022/06/27 | 1,981 | 1,992.5 | 1,973.5 | 1,985.5 | +25.5 | +1.3% | 15,430 |
| 2022/06/24 | 1,962 | 1,968 | 1,953 | 1,960 | -1.5 | -0.1% | 23,560 |
| 2022/06/23 | 1,956.5 | 1,985 | 1,950 | 1,961.5 | +7 | +0.4% | 25,610 |
| 2022/06/22 | 1,979 | 1,979 | 1,951 | 1,954.5 | -17 | -0.9% | 16,670 |
| 2022/06/21 | 1,980 | 1,980 | 1,955.5 | 1,971.5 | +8.5 | +0.4% | 56,780 |
| 2022/06/20 | 1,987 | 1,987 | 1,944 | 1,963 | -12 | -0.6% | 31,980 |
| 2022/06/17 | 1,959 | 1,982.5 | 1,935 | 1,975 | +8.5 | +0.4% | 66,650 |
| 2022/06/16 | 1,957 | 1,990 | 1,954 | 1,966.5 | +19 | +1% | 57,280 |
551～
600
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
