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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 1,878 | 1,897 | 1,878 | 1,886 | -31 | -1.6% | 155,450 |
| 2019/02/27 | 1,919 | 1,920 | 1,913 | 1,917 | +2 | +0.1% | 45,140 |
| 2019/02/26 | 1,913 | 1,917 | 1,911 | 1,915 | +7 | +0.4% | 1,380 |
| 2019/02/25 | 1,909 | 1,909 | 1,900 | 1,908 | +7 | +0.4% | 8,320 |
| 2019/02/22 | 1,900 | 1,901 | 1,898 | 1,901 | +5 | +0.3% | 1,530 |
| 2019/02/21 | 1,896 | 1,898 | 1,891 | 1,896 | ±0 | ±0% | 1,780 |
| 2019/02/20 | 1,896 | 1,899 | 1,891 | 1,896 | +3 | +0.2% | 3,310 |
| 2019/02/19 | 1,881 | 1,893 | 1,881 | 1,893 | +12 | +0.6% | 2,790 |
| 2019/02/18 | 1,884 | 1,887 | 1,881 | 1,881 | -1 | -0.1% | 2,040 |
| 2019/02/15 | 1,883 | 1,884 | 1,875 | 1,882 | -6 | -0.3% | 2,370 |
| 2019/02/14 | 1,894 | 1,894 | 1,885 | 1,888 | -4 | -0.2% | 13,390 |
| 2019/02/13 | 1,889 | 1,894 | 1,885 | 1,892 | +7 | +0.4% | 8,250 |
| 2019/02/12 | 1,878 | 1,885 | 1,875 | 1,885 | -4 | -0.2% | 4,980 |
| 2019/02/08 | 1,891 | 1,891 | 1,880 | 1,889 | +2 | +0.1% | 6,760 |
| 2019/02/07 | 1,900 | 1,903 | 1,887 | 1,887 | -13 | -0.7% | 97,080 |
| 2019/02/06 | 1,909 | 1,915 | 1,898 | 1,900 | -7 | -0.4% | 33,640 |
| 2019/02/05 | 1,910 | 1,916 | 1,906 | 1,907 | -4 | -0.2% | 97,130 |
| 2019/02/04 | 1,914 | 1,914 | 1,906 | 1,911 | +3 | +0.2% | 3,390 |
| 2019/02/01 | 1,904 | 1,915 | 1,904 | 1,908 | +7 | +0.4% | 1,050 |
| 2019/01/31 | 1,888 | 1,901 | 1,888 | 1,901 | +7 | +0.4% | 1,710 |
| 2019/01/30 | 1,905 | 1,907 | 1,894 | 1,894 | -10 | -0.5% | 1,420 |
| 2019/01/29 | 1,893 | 1,905 | 1,887 | 1,904 | +26 | +1.4% | 57,770 |
| 2019/01/28 | 1,883 | 1,883 | 1,874 | 1,878 | +7 | +0.4% | 1,490 |
| 2019/01/25 | 1,858 | 1,871 | 1,858 | 1,871 | +15 | +0.8% | 2,500 |
| 2019/01/24 | 1,847 | 1,856 | 1,843 | 1,856 | +9 | +0.5% | 190 |
| 2019/01/23 | 1,857 | 1,857 | 1,847 | 1,847 | -10 | -0.5% | 2,330 |
| 2019/01/22 | 1,863 | 1,863 | 1,853 | 1,857 | ±0 | ±0% | 2,350 |
| 2019/01/21 | 1,860 | 1,860 | 1,852 | 1,857 | ±0 | ±0% | 900 |
| 2019/01/18 | 1,854 | 1,857 | 1,850 | 1,857 | +8 | +0.4% | 750 |
| 2019/01/17 | 1,849 | 1,849 | 1,844 | 1,849 | +7 | +0.4% | 900 |
| 2019/01/16 | 1,837 | 1,850 | 1,835 | 1,842 | +13 | +0.7% | 2,760 |
| 2019/01/15 | 1,851 | 1,859 | 1,829 | 1,829 | -23 | -1.2% | 4,660 |
| 2019/01/11 | 1,846 | 1,852 | 1,843 | 1,852 | +14 | +0.8% | 2,310 |
| 2019/01/10 | 1,832 | 1,840 | 1,830 | 1,838 | +10 | +0.5% | 1,840 |
| 2019/01/09 | 1,824 | 1,830 | 1,824 | 1,828 | +9 | +0.5% | 1,780 |
| 2019/01/08 | 1,820 | 1,831 | 1,818 | 1,819 | -1 | -0.1% | 990 |
| 2019/01/07 | 1,812 | 1,829 | 1,812 | 1,820 | +26 | +1.4% | 5,640 |
| 2019/01/04 | 1,812 | 1,812 | 1,794 | 1,794 | -25 | -1.4% | 5,570 |
| 2018/12/28 | 1,803 | 1,819 | 1,802 | 1,819 | +12 | +0.7% | 4,470 |
| 2018/12/27 | 1,808 | 1,823 | 1,807 | 1,807 | +14 | +0.8% | 7,430 |
| 2018/12/26 | 1,760 | 1,793 | 1,759 | 1,793 | +26 | +1.5% | 51,060 |
| 2018/12/25 | 1,738 | 1,770 | 1,738 | 1,767 | -24 | -1.3% | 47,590 |
| 2018/12/21 | 1,801 | 1,805 | 1,790 | 1,791 | -19 | -1% | 24,900 |
| 2018/12/20 | 1,819 | 1,829 | 1,808 | 1,810 | -20 | -1.1% | 54,480 |
| 2018/12/19 | 1,798 | 1,834 | 1,798 | 1,830 | -8 | -0.4% | 19,370 |
| 2018/12/18 | 1,845 | 1,845 | 1,838 | 1,838 | -14 | -0.8% | 22,030 |
| 2018/12/17 | 1,845 | 1,852 | 1,845 | 1,852 | +2 | +0.1% | 19,540 |
| 2018/12/14 | 1,836 | 1,851 | 1,836 | 1,850 | +15 | +0.8% | 43,920 |
| 2018/12/13 | 1,831 | 1,838 | 1,831 | 1,835 | +8 | +0.4% | 16,420 |
| 2018/12/12 | 1,824 | 1,836 | 1,824 | 1,827 | +3 | +0.2% | 30,990 |
1401～
1450
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
