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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 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 |
| 2024/02/16 | 1,798 | 1,798 | 1,770 | 1,780.5 | -11 | -0.6% | 226,720 |
| 2024/02/15 | 1,810 | 1,814 | 1,786 | 1,791.5 | -19.5 | -1.1% | 213,550 |
| 2024/02/14 | 1,826.5 | 1,826.5 | 1,809.5 | 1,811 | -14 | -0.8% | 293,770 |
| 2024/02/13 | 1,828 | 1,833.5 | 1,819 | 1,825 | -1 | -0.1% | 105,070 |
| 2024/02/09 | 1,839 | 1,840.5 | 1,824.5 | 1,826 | -7.5 | -0.4% | 87,090 |
| 2024/02/08 | 1,834 | 1,843.5 | 1,832 | 1,833.5 | -0.5 | ±0% | 81,130 |
| 2024/02/07 | 1,852.5 | 1,853 | 1,832.5 | 1,834 | -15 | -0.8% | 63,920 |
| 2024/02/06 | 1,851.5 | 1,854.5 | 1,840 | 1,849 | -6.5 | -0.4% | 242,280 |
| 2024/02/05 | 1,862.5 | 1,873 | 1,854 | 1,855.5 | -4.5 | -0.2% | 17,790 |
| 2024/02/02 | 1,856.5 | 1,861 | 1,852.5 | 1,860 | +17 | +0.9% | 43,470 |
| 2024/02/01 | 1,854.5 | 1,858.5 | 1,836.5 | 1,843 | -23.5 | -1.3% | 142,970 |
| 2024/01/31 | 1,869 | 1,872.5 | 1,861 | 1,866.5 | -2.5 | -0.1% | 40,840 |
| 2024/01/30 | 1,873.5 | 1,873.5 | 1,865.5 | 1,869 | -1 | -0.1% | 39,820 |
| 2024/01/29 | 1,868 | 1,876 | 1,862 | 1,870 | ±0 | ±0% | 53,980 |
| 2024/01/26 | 1,867 | 1,874 | 1,867 | 1,870 | +3 | +0.2% | 17,250 |
| 2024/01/25 | 1,875 | 1,875.5 | 1,862 | 1,867 | -18.5 | -1% | 55,090 |
| 2024/01/24 | 1,894.5 | 1,896 | 1,881.5 | 1,885.5 | -6.5 | -0.3% | 33,390 |
| 2024/01/23 | 1,905 | 1,906 | 1,890.5 | 1,892 | -12 | -0.6% | 23,190 |
| 2024/01/22 | 1,880 | 1,904 | 1,880 | 1,904 | +29 | +1.5% | 51,180 |
| 2024/01/19 | 1,873 | 1,875.5 | 1,867 | 1,875 | +12 | +0.6% | 11,850 |
| 2024/01/18 | 1,876 | 1,877.5 | 1,859 | 1,863 | -12 | -0.6% | 44,990 |
| 2024/01/17 | 1,890.5 | 1,892 | 1,875 | 1,875 | -17.5 | -0.9% | 33,030 |
| 2024/01/16 | 1,901 | 1,902.5 | 1,891.5 | 1,892.5 | -9.5 | -0.5% | 18,340 |
| 2024/01/15 | 1,890.5 | 1,902 | 1,890 | 1,902 | +10.5 | +0.6% | 29,190 |
| 2024/01/12 | 1,883 | 1,893 | 1,883 | 1,891.5 | +8.5 | +0.5% | 67,100 |
| 2024/01/11 | 1,877 | 1,887 | 1,877 | 1,883 | +6 | +0.3% | 28,720 |
| 2024/01/10 | 1,877 | 1,883.5 | 1,877 | 1,877 | -4 | -0.2% | 31,190 |
| 2024/01/09 | 1,884.5 | 1,885 | 1,873 | 1,881 | +1.5 | +0.1% | 27,660 |
| 2024/01/05 | 1,863 | 1,885.5 | 1,856 | 1,879.5 | +26.5 | +1.4% | 75,770 |
| 2024/01/04 | 1,869 | 1,869 | 1,850 | 1,853 | -13.5 | -0.7% | 48,210 |
| 2023/12/29 | 1,858.5 | 1,867.5 | 1,856.5 | 1,866.5 | +11.5 | +0.6% | 23,240 |
| 2023/12/28 | 1,841.5 | 1,857 | 1,837 | 1,855 | +24.5 | +1.3% | 146,010 |
| 2023/12/27 | 1,824.5 | 1,833.5 | 1,823 | 1,830.5 | +13 | +0.7% | 60,140 |
| 2023/12/26 | 1,818 | 1,823 | 1,812.5 | 1,817.5 | -4 | -0.2% | 37,490 |
| 2023/12/25 | 1,834.5 | 1,835.5 | 1,817.5 | 1,821.5 | -18 | -1% | 49,900 |
| 2023/12/22 | 1,837 | 1,839.5 | 1,828 | 1,839.5 | +6.5 | +0.4% | 131,010 |
| 2023/12/21 | 1,838 | 1,846 | 1,830 | 1,833 | -18.5 | -1% | 196,600 |
| 2023/12/20 | 1,840.5 | 1,854.5 | 1,838 | 1,851.5 | +10.5 | +0.6% | 258,340 |
| 2023/12/19 | 1,848 | 1,850 | 1,830 | 1,841 | -6.5 | -0.4% | 311,480 |
| 2023/12/18 | 1,857.5 | 1,857.5 | 1,841 | 1,847.5 | -14 | -0.8% | 642,540 |
| 2023/12/15 | 1,859.5 | 1,865 | 1,855 | 1,861.5 | -2.5 | -0.1% | 49,340 |
| 2023/12/14 | 1,867 | 1,869 | 1,856 | 1,864 | +1.5 | +0.1% | 24,910 |
51～
100
件表示中 / 1845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
