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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,804 | 1,804 | 1,793 | 1,801 | -1 | -0.1% | 48,105 |
| 2024/06/25 | 1,784 | 1,802 | 1,783 | 1,802 | +15 | +0.8% | 95,117 |
| 2024/06/24 | 1,786 | 1,787 | 1,777 | 1,787 | +7 | +0.4% | 34,437 |
| 2024/06/21 | 1,781 | 1,789 | 1,775 | 1,780 | ±0 | ±0% | 29,533 |
| 2024/06/20 | 1,782 | 1,798 | 1,776 | 1,780 | -2 | -0.1% | 45,686 |
| 2024/06/19 | 1,767 | 1,782 | 1,763 | 1,782 | +16 | +0.9% | 83,111 |
| 2024/06/18 | 1,764 | 1,767 | 1,758 | 1,766 | +1 | +0.1% | 44,816 |
| 2024/06/17 | 1,775 | 1,775 | 1,758 | 1,765 | -10 | -0.6% | 48,318 |
| 2024/06/14 | 1,768 | 1,779 | 1,760 | 1,775 | +13 | +0.7% | 37,093 |
| 2024/06/13 | 1,776 | 1,776 | 1,759 | 1,762 | -7 | -0.4% | 34,506 |
| 2024/06/12 | 1,771 | 1,776 | 1,766 | 1,769 | -1 | -0.1% | 35,160 |
| 2024/06/11 | 1,781 | 1,783 | 1,768 | 1,770 | -7 | -0.4% | 36,797 |
| 2024/06/10 | 1,775 | 1,780 | 1,767 | 1,777 | +2 | +0.1% | 34,785 |
| 2024/06/07 | 1,787 | 1,792 | 1,770 | 1,775 | -20 | -1.1% | 27,442 |
| 2024/06/06 | 1,792 | 1,795 | 1,776 | 1,795 | +6 | +0.3% | 31,843 |
| 2024/06/05 | 1,790 | 1,797 | 1,788 | 1,789 | -1 | -0.1% | 24,394 |
| 2024/06/04 | 1,790 | 1,798 | 1,780 | 1,790 | +1.5 | +0.1% | 33,801 |
| 2024/06/03 | 1,795 | 1,802.5 | 1,787 | 1,788.5 | -15.5 | -0.9% | 32,490 |
| 2024/05/31 | 1,788.5 | 1,805 | 1,784.5 | 1,804 | +21.5 | +1.2% | 41,010 |
| 2024/05/30 | 1,797 | 1,797 | 1,779 | 1,782.5 | -15 | -0.8% | 212,730 |
| 2024/05/29 | 1,822.5 | 1,822.5 | 1,793 | 1,797.5 | -25.5 | -1.4% | 111,750 |
| 2024/05/28 | 1,815 | 1,824.5 | 1,811.5 | 1,823 | +8 | +0.4% | 44,380 |
| 2024/05/27 | 1,819 | 1,819 | 1,802.5 | 1,815 | -1.5 | -0.1% | 68,840 |
| 2024/05/24 | 1,812 | 1,820.5 | 1,806 | 1,816.5 | -6 | -0.3% | 102,820 |
| 2024/05/23 | 1,825 | 1,829 | 1,815 | 1,822.5 | -11.5 | -0.6% | 172,520 |
| 2024/05/22 | 1,841 | 1,841 | 1,825 | 1,834 | -8.5 | -0.5% | 154,540 |
| 2024/05/21 | 1,845 | 1,849.5 | 1,837 | 1,842.5 | -4 | -0.2% | 170,510 |
| 2024/05/20 | 1,862 | 1,862 | 1,845 | 1,846.5 | -14 | -0.8% | 453,700 |
| 2024/05/17 | 1,857.5 | 1,866.5 | 1,852.5 | 1,860.5 | -4.5 | -0.2% | 348,810 |
| 2024/05/16 | 1,870 | 1,875 | 1,858 | 1,865 | ±0 | ±0% | 302,570 |
| 2024/05/15 | 1,879 | 1,879 | 1,862.5 | 1,865 | -13 | -0.7% | 286,710 |
| 2024/05/14 | 1,882 | 1,884.5 | 1,874 | 1,878 | +1 | +0.1% | 279,330 |
| 2024/05/13 | 1,866.5 | 1,877 | 1,865 | 1,877 | +10.5 | +0.6% | 186,800 |
| 2024/05/10 | 1,885.5 | 1,885.5 | 1,854.5 | 1,866.5 | -16.5 | -0.9% | 185,790 |
| 2024/05/09 | 1,885 | 1,890 | 1,880 | 1,883 | +3.5 | +0.2% | 78,930 |
| 2024/05/08 | 1,894.5 | 1,895 | 1,877.5 | 1,879.5 | -14 | -0.7% | 22,260 |
| 2024/05/07 | 1,893.5 | 1,897.5 | 1,885 | 1,893.5 | +7 | +0.4% | 23,220 |
| 2024/05/02 | 1,875 | 1,893 | 1,874.5 | 1,886.5 | +13.5 | +0.7% | 48,960 |
| 2024/05/01 | 1,867 | 1,874 | 1,861 | 1,873 | +4 | +0.2% | 32,900 |
| 2024/04/30 | 1,865 | 1,869.5 | 1,859 | 1,869 | +10 | +0.5% | 27,730 |
| 2024/04/26 | 1,846.5 | 1,860 | 1,844 | 1,859 | +8 | +0.4% | 8,070 |
| 2024/04/25 | 1,856.5 | 1,862 | 1,850.5 | 1,851 | -3.5 | -0.2% | 136,730 |
| 2024/04/24 | 1,866 | 1,866 | 1,848 | 1,854.5 | -7 | -0.4% | 21,100 |
| 2024/04/23 | 1,863 | 1,875.5 | 1,857 | 1,861.5 | +4.5 | +0.2% | 24,010 |
| 2024/04/22 | 1,843 | 1,864 | 1,837 | 1,857 | +22.5 | +1.2% | 31,760 |
| 2024/04/19 | 1,850 | 1,850 | 1,821 | 1,834.5 | -4 | -0.2% | 42,640 |
| 2024/04/18 | 1,846.5 | 1,855 | 1,838.5 | 1,838.5 | -8 | -0.4% | 18,870 |
| 2024/04/17 | 1,842 | 1,854.5 | 1,833 | 1,846.5 | +11.5 | +0.6% | 44,780 |
| 2024/04/16 | 1,822 | 1,848 | 1,819 | 1,835 | +11 | +0.6% | 583,460 |
| 2024/04/15 | 1,829.5 | 1,831.5 | 1,822 | 1,824 | -5.5 | -0.3% | 25,460 |
101～
150
件表示中 / 1975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
