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 |
|---|---|---|---|---|---|---|---|
| 2023/10/30 | 1,890 | 1,890 | 1,859 | 1,865.5 | -33.5 | -1.8% | 163,390 |
| 2023/10/27 | 1,885 | 1,907 | 1,880 | 1,899 | +26 | +1.4% | 417,220 |
| 2023/10/26 | 1,877 | 1,884.5 | 1,860.5 | 1,873 | -10.5 | -0.6% | 39,050 |
| 2023/10/25 | 1,870 | 1,883.5 | 1,862 | 1,883.5 | +23.5 | +1.3% | 21,380 |
| 2023/10/24 | 1,865 | 1,873.5 | 1,854 | 1,860 | -7.5 | -0.4% | 38,570 |
| 2023/10/23 | 1,879 | 1,881 | 1,863 | 1,867.5 | -11 | -0.6% | 61,080 |
| 2023/10/20 | 1,895.5 | 1,897 | 1,877 | 1,878.5 | -19.5 | -1% | 38,940 |
| 2023/10/19 | 1,896.5 | 1,912.5 | 1,895 | 1,898 | -2 | -0.1% | 312,760 |
| 2023/10/18 | 1,894.5 | 1,903 | 1,892.5 | 1,900 | +7.5 | +0.4% | 103,340 |
| 2023/10/17 | 1,872.5 | 1,896.5 | 1,872.5 | 1,892.5 | +27 | +1.4% | 19,690 |
| 2023/10/16 | 1,898.5 | 1,902 | 1,861.5 | 1,865.5 | -28.5 | -1.5% | 51,630 |
| 2023/10/13 | 1,905 | 1,908 | 1,889.5 | 1,894 | -11 | -0.6% | 46,990 |
| 2023/10/12 | 1,911 | 1,915.5 | 1,904.5 | 1,905 | -2 | -0.1% | 295,040 |
| 2023/10/11 | 1,903 | 1,912 | 1,902.5 | 1,907 | +2.5 | +0.1% | 39,750 |
| 2023/10/10 | 1,891.5 | 1,909 | 1,890 | 1,904.5 | +20.5 | +1.1% | 30,230 |
| 2023/10/06 | 1,884.5 | 1,890.5 | 1,882.5 | 1,884 | +1.5 | +0.1% | 5,240 |
| 2023/10/05 | 1,875.5 | 1,890 | 1,872.5 | 1,882.5 | +23.5 | +1.3% | 32,310 |
| 2023/10/04 | 1,880 | 1,885 | 1,851.5 | 1,859 | -26 | -1.4% | 415,230 |
| 2023/10/03 | 1,908 | 1,908 | 1,880 | 1,885 | -15.5 | -0.8% | 30,420 |
| 2023/10/02 | 1,916.5 | 1,920 | 1,900.5 | 1,900.5 | -13.5 | -0.7% | 16,650 |
| 2023/09/29 | 1,905.5 | 1,914 | 1,903 | 1,914 | +19.5 | +1% | 11,130 |
| 2023/09/28 | 1,924.5 | 1,924.5 | 1,892 | 1,894.5 | -31.5 | -1.6% | 33,620 |
| 2023/09/27 | 1,916 | 1,926.5 | 1,911 | 1,926 | +14 | +0.7% | 12,010 |
| 2023/09/26 | 1,913.5 | 1,917.5 | 1,910.5 | 1,912 | ±0 | ±0% | 9,120 |
| 2023/09/25 | 1,918 | 1,924.5 | 1,911 | 1,912 | -4.5 | -0.2% | 10,900 |
| 2023/09/22 | 1,918 | 1,924 | 1,909.5 | 1,916.5 | -7 | -0.4% | 56,460 |
| 2023/09/21 | 1,929 | 1,929 | 1,917 | 1,923.5 | -6 | -0.3% | 17,490 |
| 2023/09/20 | 1,926 | 1,934.5 | 1,926 | 1,929.5 | +1 | +0.1% | 10,740 |
| 2023/09/19 | 1,930.5 | 1,930.5 | 1,919 | 1,928.5 | -2 | -0.1% | 13,580 |
| 2023/09/15 | 1,930.5 | 1,932 | 1,916.5 | 1,930.5 | +3.5 | +0.2% | 12,940 |
| 2023/09/14 | 1,920.5 | 1,932.5 | 1,918 | 1,927 | +11 | +0.6% | 33,130 |
| 2023/09/13 | 1,936 | 1,949.5 | 1,913.5 | 1,916 | -23.5 | -1.2% | 42,960 |
| 2023/09/12 | 1,936 | 1,939.5 | 1,928 | 1,939.5 | ±0 | ±0% | 27,920 |
| 2023/09/11 | 1,958 | 1,958.5 | 1,929 | 1,939.5 | -16.5 | -0.8% | 19,740 |
| 2023/09/08 | 1,959.5 | 1,962 | 1,951 | 1,956 | -5.5 | -0.3% | 37,470 |
| 2023/09/07 | 1,964 | 1,969 | 1,960 | 1,961.5 | -6 | -0.3% | 6,520 |
| 2023/09/06 | 1,971.5 | 1,974.5 | 1,963 | 1,967.5 | -2.5 | -0.1% | 24,200 |
| 2023/09/05 | 1,955 | 1,972 | 1,951 | 1,970 | +13.5 | +0.7% | 273,100 |
| 2023/09/04 | 1,959 | 1,959 | 1,951.5 | 1,956.5 | +5 | +0.3% | 75,350 |
| 2023/09/01 | 1,941.5 | 1,952 | 1,932 | 1,951.5 | -18 | -0.9% | 92,300 |
| 2023/08/31 | 1,976.5 | 1,984 | 1,966.5 | 1,969.5 | -8 | -0.4% | 77,530 |
| 2023/08/30 | 1,969.5 | 1,977.5 | 1,968 | 1,977.5 | +5.5 | +0.3% | 134,000 |
| 2023/08/29 | 1,954.5 | 1,972 | 1,953 | 1,972 | +19 | +1% | 20,460 |
| 2023/08/28 | 1,945.5 | 1,953 | 1,942.5 | 1,953 | +6 | +0.3% | 52,360 |
| 2023/08/25 | 1,938.5 | 1,947 | 1,933.5 | 1,947 | +2 | +0.1% | 95,740 |
| 2023/08/24 | 1,935 | 1,945 | 1,935 | 1,945 | +10 | +0.5% | 15,230 |
| 2023/08/23 | 1,927 | 1,935 | 1,921 | 1,935 | +14 | +0.7% | 16,020 |
| 2023/08/22 | 1,915 | 1,924 | 1,911 | 1,921 | +7.5 | +0.4% | 5,940 |
| 2023/08/21 | 1,916.5 | 1,921.5 | 1,912.5 | 1,913.5 | -3.5 | -0.2% | 11,900 |
| 2023/08/18 | 1,921 | 1,928 | 1,911 | 1,917 | -6.5 | -0.3% | 40,340 |
351～
400
件表示中 / 2065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
