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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,907.5 | 1,915 | 1,902 | 1,913.5 | +3.5 | +0.2% | 10,070 |
| 2023/06/20 | 1,912.5 | 1,912.5 | 1,899 | 1,910 | -3 | -0.2% | 23,860 |
| 2023/06/19 | 1,920.5 | 1,920.5 | 1,903 | 1,913 | -3.5 | -0.2% | 16,960 |
| 2023/06/16 | 1,921.5 | 1,921.5 | 1,908 | 1,916.5 | -2 | -0.1% | 17,630 |
| 2023/06/15 | 1,914 | 1,926 | 1,914 | 1,918.5 | +15 | +0.8% | 13,160 |
| 2023/06/14 | 1,905.5 | 1,918 | 1,903.5 | 1,903.5 | -1 | -0.1% | 23,580 |
| 2023/06/13 | 1,923 | 1,923 | 1,902.5 | 1,904.5 | -11 | -0.6% | 15,520 |
| 2023/06/12 | 1,924 | 1,927 | 1,911 | 1,915.5 | -10.5 | -0.5% | 111,480 |
| 2023/06/09 | 1,911 | 1,926 | 1,908.5 | 1,926 | +22 | +1.2% | 26,470 |
| 2023/06/08 | 1,914 | 1,914 | 1,893 | 1,904 | -8 | -0.4% | 32,060 |
| 2023/06/07 | 1,924 | 1,927 | 1,912 | 1,912 | -12 | -0.6% | 14,810 |
| 2023/06/06 | 1,916.5 | 1,925 | 1,912 | 1,924 | +0.5 | ±0% | 29,720 |
| 2023/06/05 | 1,923 | 1,923.5 | 1,916 | 1,923.5 | +11 | +0.6% | 41,250 |
| 2023/06/02 | 1,904.5 | 1,913.5 | 1,897 | 1,912.5 | +11.5 | +0.6% | 14,310 |
| 2023/06/01 | 1,920 | 1,925 | 1,900.5 | 1,901 | -32.5 | -1.7% | 31,030 |
| 2023/05/31 | 1,929 | 1,940 | 1,921 | 1,933.5 | +1.5 | +0.1% | 189,680 |
| 2023/05/30 | 1,928.5 | 1,932 | 1,914 | 1,932 | +9 | +0.5% | 11,710 |
| 2023/05/29 | 1,909 | 1,923 | 1,906.5 | 1,923 | +14.5 | +0.8% | 65,650 |
| 2023/05/26 | 1,903.5 | 1,911.5 | 1,895 | 1,908.5 | +11 | +0.6% | 404,660 |
| 2023/05/25 | 1,908 | 1,910 | 1,893.5 | 1,897.5 | -13.5 | -0.7% | 146,760 |
| 2023/05/24 | 1,914 | 1,921 | 1,908 | 1,911 | -10 | -0.5% | 181,230 |
| 2023/05/23 | 1,933.5 | 1,933.5 | 1,911 | 1,921 | -13 | -0.7% | 286,520 |
| 2023/05/22 | 1,930 | 1,934.5 | 1,922 | 1,934 | +9 | +0.5% | 210,190 |
| 2023/05/19 | 1,917 | 1,932.5 | 1,917 | 1,925 | +2 | +0.1% | 314,150 |
| 2023/05/18 | 1,941 | 1,941 | 1,923 | 1,923 | -17.5 | -0.9% | 131,800 |
| 2023/05/17 | 1,948.5 | 1,948.5 | 1,938.5 | 1,940.5 | -3 | -0.2% | 115,840 |
| 2023/05/16 | 1,934 | 1,947 | 1,933.5 | 1,943.5 | +1 | +0.1% | 26,170 |
| 2023/05/15 | 1,911 | 1,944 | 1,911 | 1,942.5 | +28 | +1.5% | 50,730 |
| 2023/05/12 | 1,910.5 | 1,916 | 1,902.5 | 1,914.5 | -1.5 | -0.1% | 128,190 |
| 2023/05/11 | 1,926 | 1,926 | 1,909.5 | 1,916 | -6 | -0.3% | 10,360 |
| 2023/05/10 | 1,936 | 1,936 | 1,920 | 1,922 | -14 | -0.7% | 85,250 |
| 2023/05/09 | 1,941.5 | 1,949.5 | 1,934 | 1,936 | -2.5 | -0.1% | 239,320 |
| 2023/05/08 | 1,929 | 1,944 | 1,925 | 1,938.5 | +16 | +0.8% | 94,480 |
| 2023/05/02 | 1,918.5 | 1,929.5 | 1,907 | 1,922.5 | -5.5 | -0.3% | 21,220 |
| 2023/05/01 | 1,932.5 | 1,932.5 | 1,920.5 | 1,928 | -2 | -0.1% | 13,950 |
| 2023/04/28 | 1,903 | 1,930 | 1,902.5 | 1,930 | +31.5 | +1.7% | 97,240 |
| 2023/04/27 | 1,908 | 1,908 | 1,897 | 1,898.5 | -13 | -0.7% | 21,000 |
| 2023/04/26 | 1,901 | 1,916 | 1,899 | 1,911.5 | +5 | +0.3% | 56,280 |
| 2023/04/25 | 1,887 | 1,906.5 | 1,887 | 1,906.5 | +15 | +0.8% | 22,040 |
| 2023/04/24 | 1,889 | 1,893 | 1,881.5 | 1,891.5 | +4 | +0.2% | 5,990 |
| 2023/04/21 | 1,896.5 | 1,896.5 | 1,880 | 1,887.5 | -4.5 | -0.2% | 24,720 |
| 2023/04/20 | 1,886.5 | 1,892 | 1,880.5 | 1,892 | +5 | +0.3% | 23,050 |
| 2023/04/19 | 1,882.5 | 1,888 | 1,872.5 | 1,887 | +3 | +0.2% | 32,230 |
| 2023/04/18 | 1,876 | 1,884 | 1,875.5 | 1,884 | +13.5 | +0.7% | 34,060 |
| 2023/04/17 | 1,865 | 1,874 | 1,861 | 1,870.5 | +1 | +0.1% | 11,780 |
| 2023/04/14 | 1,867 | 1,869.5 | 1,851 | 1,869.5 | +14.5 | +0.8% | 200,250 |
| 2023/04/13 | 1,849 | 1,858.5 | 1,847.5 | 1,855 | -0.5 | ±0% | 25,890 |
| 2023/04/12 | 1,863 | 1,864 | 1,851.5 | 1,855.5 | -9 | -0.5% | 9,530 |
| 2023/04/11 | 1,863 | 1,871 | 1,854 | 1,864.5 | +8.5 | +0.5% | 30,160 |
| 2023/04/10 | 1,863.5 | 1,863.5 | 1,852 | 1,856 | -8.5 | -0.5% | 4,620 |
351～
400
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
