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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,744 | 1,744 | 1,736 | 1,736 | -5 | -0.3% | 1,580 |
| 2018/02/20 | 1,732 | 1,744 | 1,730 | 1,741 | +16 | +0.9% | 1,460 |
| 2018/02/19 | 1,711 | 1,725 | 1,711 | 1,725 | +19 | +1.1% | 80 |
| 2018/02/16 | 1,700 | 1,712 | 1,700 | 1,706 | +16 | +0.9% | 130 |
| 2018/02/15 | 1,685 | 1,690 | 1,682 | 1,690 | ±0 | ±0% | 530 |
| 2018/02/14 | 1,700 | 1,701 | 1,690 | 1,690 | -23 | -1.3% | 2,630 |
| 2018/02/13 | 1,727 | 1,729 | 1,713 | 1,713 | +8 | +0.5% | 440 |
| 2018/02/09 | 1,703 | 1,712 | 1,702 | 1,705 | -33 | -1.9% | 3,040 |
| 2018/02/08 | 1,719 | 1,738 | 1,719 | 1,738 | +28 | +1.6% | 410 |
| 2018/02/07 | 1,713 | 1,738 | 1,710 | 1,710 | +3 | +0.2% | 1,050 |
| 2018/02/06 | 1,724 | 1,732 | 1,696 | 1,707 | -57 | -3.2% | 45,030 |
| 2018/02/05 | 1,767 | 1,767 | 1,751 | 1,764 | -18 | -1% | 25,940 |
| 2018/02/02 | 1,782 | 1,784 | 1,781 | 1,782 | -1 | -0.1% | 140 |
| 2018/02/01 | 1,786 | 1,786 | 1,779 | 1,783 | +5 | +0.3% | 820 |
| 2018/01/31 | 1,773 | 1,778 | 1,773 | 1,778 | ±0 | ±0% | 640 |
| 2018/01/30 | 1,782 | 1,783 | 1,777 | 1,778 | -4 | -0.2% | 1,150 |
| 2018/01/29 | 1,795 | 1,795 | 1,778 | 1,782 | -10 | -0.6% | 3,350 |
| 2018/01/26 | 1,802 | 1,802 | 1,792 | 1,792 | -6 | -0.3% | 2,110 |
| 2018/01/25 | 1,811 | 1,817 | 1,796 | 1,798 | -6 | -0.3% | 1,650 |
| 2018/01/24 | 1,793 | 1,804 | 1,791 | 1,804 | +16 | +0.9% | 1,230 |
| 2018/01/23 | 1,790 | 1,794 | 1,788 | 1,788 | +7 | +0.4% | 850 |
| 2018/01/22 | 1,783 | 1,783 | 1,779 | 1,781 | +4 | +0.2% | 1,600 |
| 2018/01/19 | 1,785 | 1,786 | 1,769 | 1,777 | -10 | -0.6% | 3,490 |
| 2018/01/18 | 1,774 | 1,797 | 1,774 | 1,787 | +21 | +1.2% | 3,450 |
| 2018/01/17 | 1,751 | 1,766 | 1,751 | 1,766 | +18 | +1% | 2,080 |
| 2018/01/16 | 1,757 | 1,758 | 1,747 | 1,748 | -5 | -0.3% | 2,280 |
| 2018/01/15 | 1,738 | 1,754 | 1,733 | 1,753 | +20 | +1.2% | 3,850 |
| 2018/01/12 | 1,737 | 1,738 | 1,733 | 1,733 | +6 | +0.3% | 1,320 |
| 2018/01/11 | 1,727 | 1,732 | 1,727 | 1,727 | +1 | +0.1% | 3,830 |
| 2018/01/10 | 1,725 | 1,726 | 1,718 | 1,726 | -2 | -0.1% | 2,560 |
| 2018/01/09 | 1,709 | 1,728 | 1,709 | 1,728 | +21 | +1.2% | 4,180 |
| 2018/01/05 | 1,702 | 1,707 | 1,702 | 1,707 | +9 | +0.5% | 1,460 |
| 2018/01/04 | 1,704 | 1,704 | 1,696 | 1,698 | -4 | -0.2% | 3,660 |
| 2017/12/29 | 1,709 | 1,709 | 1,697 | 1,702 | -1 | -0.1% | 650 |
| 2017/12/28 | 1,704 | 1,704 | 1,703 | 1,703 | ±0 | ±0% | 500 |
| 2017/12/27 | 1,696 | 1,703 | 1,696 | 1,703 | +9 | +0.5% | 370 |
| 2017/12/26 | 1,695 | 1,695 | 1,690 | 1,694 | -5 | -0.3% | 3,530 |
| 2017/12/25 | 1,693 | 1,699 | 1,693 | 1,699 | +12 | +0.7% | 660 |
| 2017/12/22 | 1,697 | 1,697 | 1,687 | 1,687 | -8 | -0.5% | 2,510 |
| 2017/12/21 | 1,695 | 1,698 | 1,693 | 1,695 | -5 | -0.3% | 1,190 |
| 2017/12/20 | 1,697 | 1,700 | 1,691 | 1,700 | +3 | +0.2% | 3,930 |
| 2017/12/19 | 1,700 | 1,700 | 1,696 | 1,697 | -3 | -0.2% | 520 |
| 2017/12/18 | 1,708 | 1,708 | 1,699 | 1,700 | -3 | -0.2% | 990 |
| 2017/12/15 | 1,711 | 1,714 | 1,703 | 1,703 | -6 | -0.4% | 1,250 |
| 2017/12/14 | 1,707 | 1,711 | 1,707 | 1,709 | +3 | +0.2% | 380 |
| 2017/12/13 | 1,693 | 1,706 | 1,693 | 1,706 | +13 | +0.8% | 3,260 |
| 2017/12/12 | 1,694 | 1,694 | 1,693 | 1,693 | -5 | -0.3% | 440 |
| 2017/12/11 | 1,687 | 1,698 | 1,687 | 1,698 | ±0 | ±0% | 2,800 |
| 2017/12/08 | 1,692 | 1,698 | 1,690 | 1,698 | +4 | +0.2% | 1,130 |
| 2017/12/07 | 1,694 | 1,696 | 1,689 | 1,694 | +4 | +0.2% | 3,590 |
1651～
1700
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
