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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,780 | 1,780 | 1,780 | 1,780 | +2 | +0.1% | 300 |
| 2017/04/25 | 1,781 | 1,781 | 1,770 | 1,778 | -3 | -0.2% | 430 |
| 2017/04/24 | 1,787 | 1,787 | 1,781 | 1,781 | -5 | -0.3% | 76,230 |
| 2017/04/21 | 1,794 | 1,794 | 1,786 | 1,786 | -4 | -0.2% | 190 |
| 2017/04/20 | 1,790 | 1,790 | 1,790 | 1,790 | -4 | -0.2% | 20 |
| 2017/04/19 | 1,794 | 1,794 | 1,794 | 1,794 | +1 | +0.1% | 210 |
| 2017/04/18 | 1,793 | 1,793 | 1,793 | 1,793 | +29 | +1.6% | 10 |
| 2017/04/17 | 1,761 | 1,764 | 1,761 | 1,764 | +1 | +0.1% | 30 |
| 2017/04/14 | 1,765 | 1,766 | 1,760 | 1,763 | -9 | -0.5% | 1,080 |
| 2017/04/13 | 1,779 | 1,780 | 1,772 | 1,772 | -8 | -0.4% | 720 |
| 2017/04/12 | 1,791 | 1,791 | 1,780 | 1,780 | -11 | -0.6% | 560 |
| 2017/04/11 | 1,795 | 1,796 | 1,790 | 1,791 | -6 | -0.3% | 170 |
| 2017/04/10 | 1,803 | 1,803 | 1,792 | 1,797 | - | - | 540 |
| 2017/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/06 | 1,795 | 1,796 | 1,792 | 1,796 | -2 | -0.1% | 400 |
| 2017/04/05 | 1,795 | 1,798 | 1,795 | 1,798 | +5 | +0.3% | 30 |
| 2017/04/04 | 1,801 | 1,801 | 1,793 | 1,793 | +1 | +0.1% | 80 |
| 2017/04/03 | 1,808 | 1,808 | 1,792 | 1,792 | -20 | -1.1% | 2,010 |
| 2017/03/31 | 1,807 | 1,812 | 1,807 | 1,812 | +5 | +0.3% | 1,150 |
| 2017/03/30 | 1,818 | 1,818 | 1,807 | 1,807 | - | - | 790 |
| 2017/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/28 | 1,820 | 1,820 | 1,820 | 1,820 | +11 | +0.6% | 10 |
| 2017/03/27 | 1,809 | 1,809 | 1,809 | 1,809 | -3 | -0.2% | 110 |
| 2017/03/24 | 1,812 | 1,812 | 1,812 | 1,812 | -5 | -0.3% | 140 |
| 2017/03/23 | 1,822 | 1,823 | 1,817 | 1,817 | - | - | 320 |
| 2017/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/21 | 1,836 | 1,836 | 1,823 | 1,823 | - | - | 250 |
| 2017/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/16 | 1,820 | 1,827 | 1,820 | 1,827 | +22 | +1.2% | 40 |
| 2017/03/15 | 1,816 | 1,816 | 1,805 | 1,805 | -9 | -0.5% | 1,120 |
| 2017/03/14 | 1,822 | 1,822 | 1,814 | 1,814 | -6 | -0.3% | 130 |
| 2017/03/13 | 1,816 | 1,820 | 1,816 | 1,820 | +5 | +0.3% | 160 |
| 2017/03/10 | 1,829 | 1,829 | 1,815 | 1,815 | -5 | -0.3% | 1,180 |
| 2017/03/09 | 1,821 | 1,821 | 1,814 | 1,820 | -3 | -0.2% | 600 |
| 2017/03/08 | 1,830 | 1,830 | 1,820 | 1,823 | -10 | -0.5% | 550 |
| 2017/03/07 | 1,833 | 1,833 | 1,833 | 1,833 | -3 | -0.2% | 100 |
| 2017/03/06 | 1,834 | 1,841 | 1,834 | 1,836 | +8 | +0.4% | 1,060 |
| 2017/03/03 | 1,825 | 1,828 | 1,824 | 1,828 | -3 | -0.2% | 340 |
| 2017/03/02 | 1,835 | 1,835 | 1,823 | 1,831 | -12 | -0.7% | 31,300 |
| 2017/03/01 | 1,849 | 1,849 | 1,843 | 1,843 | -14 | -0.8% | 60 |
| 2017/02/28 | 1,852 | 1,857 | 1,852 | 1,857 | +6 | +0.3% | 60 |
| 2017/02/27 | 1,856 | 1,856 | 1,850 | 1,851 | +1 | +0.1% | 90 |
| 2017/02/24 | 1,837 | 1,850 | 1,837 | 1,850 | +18 | +1% | 760 |
| 2017/02/23 | 1,827 | 1,836 | 1,826 | 1,832 | +2 | +0.1% | 760 |
| 2017/02/22 | 1,821 | 1,830 | 1,818 | 1,830 | +8 | +0.4% | 290 |
| 2017/02/21 | 1,821 | 1,822 | 1,821 | 1,822 | +7 | +0.4% | 230 |
| 2017/02/20 | 1,815 | 1,815 | 1,813 | 1,815 | ±0 | ±0% | 260 |
| 2017/02/17 | 1,818 | 1,818 | 1,815 | 1,815 | -4 | -0.2% | 50 |
| 2017/02/16 | 1,825 | 1,825 | 1,819 | 1,819 | +2 | +0.1% | 70 |
| 2017/02/15 | 1,824 | 1,824 | 1,817 | 1,817 | -4 | -0.2% | 31,330 |
1851～
1900
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
