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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 1,759 | 1,762 | 1,759 | 1,762 | +3 | +0.2% | 130 |
| 2017/06/21 | 1,762 | 1,762 | 1,759 | 1,759 | -10 | -0.6% | 1,380 |
| 2017/06/20 | 1,774 | 1,774 | 1,769 | 1,769 | +6 | +0.3% | 610 |
| 2017/06/19 | 1,771 | 1,771 | 1,760 | 1,763 | -17 | -1% | 600 |
| 2017/06/16 | 1,777 | 1,780 | 1,777 | 1,780 | +18 | +1% | 180 |
| 2017/06/15 | 1,762 | 1,762 | 1,762 | 1,762 | +3 | +0.2% | 10 |
| 2017/06/14 | 1,767 | 1,767 | 1,759 | 1,759 | -10 | -0.6% | 1,060 |
| 2017/06/13 | 1,774 | 1,774 | 1,768 | 1,769 | -2 | -0.1% | 450 |
| 2017/06/12 | 1,771 | 1,774 | 1,770 | 1,771 | +4 | +0.2% | 360 |
| 2017/06/09 | 1,779 | 1,779 | 1,767 | 1,767 | -10 | -0.6% | 220 |
| 2017/06/08 | 1,783 | 1,783 | 1,777 | 1,777 | -13 | -0.7% | 3,580 |
| 2017/06/07 | 1,790 | 1,790 | 1,790 | 1,790 | +3 | +0.2% | 10 |
| 2017/06/06 | 1,787 | 1,787 | 1,785 | 1,787 | -1 | -0.1% | 170 |
| 2017/06/05 | 1,793 | 1,793 | 1,788 | 1,788 | ±0 | ±0% | 360 |
| 2017/06/02 | 1,793 | 1,793 | 1,788 | 1,788 | +9 | +0.5% | 60 |
| 2017/06/01 | 1,779 | 1,779 | 1,779 | 1,779 | +8 | +0.5% | 10 |
| 2017/05/31 | 1,776 | 1,776 | 1,770 | 1,771 | -9 | -0.5% | 900 |
| 2017/05/30 | 1,787 | 1,787 | 1,780 | 1,780 | -7 | -0.4% | 630 |
| 2017/05/29 | 1,792 | 1,793 | 1,787 | 1,787 | - | - | 920 |
| 2017/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/25 | 1,792 | 1,792 | 1,792 | 1,792 | +6 | +0.3% | 20 |
| 2017/05/24 | 1,786 | 1,786 | 1,786 | 1,786 | +1 | +0.1% | 50 |
| 2017/05/23 | 1,785 | 1,785 | 1,779 | 1,785 | +1 | +0.1% | 1,430 |
| 2017/05/22 | 1,787 | 1,787 | 1,784 | 1,784 | -3 | -0.2% | 50 |
| 2017/05/19 | 1,803 | 1,803 | 1,787 | 1,787 | +2 | +0.1% | 80 |
| 2017/05/18 | 1,785 | 1,785 | 1,785 | 1,785 | ±0 | ±0% | 10 |
| 2017/05/17 | 1,786 | 1,786 | 1,785 | 1,785 | ±0 | ±0% | 1,100 |
| 2017/05/16 | 1,794 | 1,794 | 1,785 | 1,785 | -11 | -0.6% | 280 |
| 2017/05/15 | 1,802 | 1,807 | 1,796 | 1,796 | -3 | -0.2% | 60 |
| 2017/05/12 | 1,802 | 1,802 | 1,799 | 1,799 | -12 | -0.7% | 220 |
| 2017/05/11 | 1,810 | 1,811 | 1,810 | 1,811 | -5 | -0.3% | 210 |
| 2017/05/10 | 1,800 | 1,816 | 1,800 | 1,816 | +7 | +0.4% | 90 |
| 2017/05/09 | 1,797 | 1,812 | 1,797 | 1,809 | +12 | +0.7% | 150 |
| 2017/05/08 | 1,790 | 1,797 | 1,788 | 1,797 | +17 | +1% | 430 |
| 2017/05/02 | 1,773 | 1,780 | 1,773 | 1,780 | +10 | +0.6% | 60 |
| 2017/05/01 | 1,771 | 1,774 | 1,770 | 1,770 | -2 | -0.1% | 130 |
| 2017/04/28 | 1,777 | 1,777 | 1,772 | 1,772 | -10 | -0.6% | 70 |
| 2017/04/27 | 1,774 | 1,782 | 1,774 | 1,782 | +2 | +0.1% | 30 |
| 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 |
1901～
1950
件表示中 / 2063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
