ｉＦｒｅｅＥＴＦ 日経高利回り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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,485 | 1,485 | 1,472 | 1,472 | -12 | -0.8% | 4,643 |
| 2025/04/03 | 1,450 | 1,484 | 1,450 | 1,484 | -15 | -1% | 11,381 |
| 2025/04/02 | 1,500 | 1,503 | 1,483 | 1,499 | -3 | -0.2% | 859 |
| 2025/04/01 | 1,512 | 1,514 | 1,498 | 1,502 | +7 | +0.5% | 8,518 |
| 2025/03/31 | 1,521 | 1,521 | 1,495 | 1,495 | -25 | -1.6% | 1,186 |
| 2025/03/28 | 1,519 | 1,520 | 1,508 | 1,520 | +19 | +1.3% | 26,893 |
| 2025/03/27 | 1,509 | 1,521 | 1,501 | 1,501 | +9 | +0.6% | 3,456 |
| 2025/03/26 | 1,514 | 1,514 | 1,492 | 1,492 | -6 | -0.4% | 1,626 |
| 2025/03/25 | 1,497 | 1,513 | 1,497 | 1,498 | +10 | +0.7% | 761 |
| 2025/03/24 | 1,501 | 1,506 | 1,488 | 1,488 | -13 | -0.9% | 3,143 |
| 2025/03/21 | 1,496 | 1,501 | 1,491 | 1,501 | +15 | +1% | 2,292 |
| 2025/03/19 | 1,488 | 1,491 | 1,485 | 1,486 | -3 | -0.2% | 36,656 |
| 2025/03/18 | 1,477 | 1,489 | 1,474 | 1,489 | +13 | +0.9% | 1,266 |
| 2025/03/17 | 1,464 | 1,476 | 1,464 | 1,476 | +10 | +0.7% | 616 |
| 2025/03/14 | 1,456 | 1,472 | 1,456 | 1,466 | +4 | +0.3% | 1,236 |
| 2025/03/13 | 1,453 | 1,469 | 1,453 | 1,462 | +9 | +0.6% | 3,796 |
| 2025/03/12 | 1,438 | 1,457 | 1,438 | 1,453 | +11 | +0.8% | 36,766 |
| 2025/03/11 | 1,450 | 1,452 | 1,439 | 1,442 | -16 | -1.1% | 3,909 |
| 2025/03/10 | 1,474 | 1,474 | 1,452 | 1,458 | -18 | -1.2% | 3,217 |
| 2025/03/07 | 1,480 | 1,480 | 1,455 | 1,476 | +3 | +0.2% | 2,508 |
| 2025/03/06 | 1,462 | 1,473 | 1,462 | 1,473 | +1 | +0.1% | 4,254 |
| 2025/03/05 | 1,474 | 1,477 | 1,468 | 1,472 | -4 | -0.3% | 1,978 |
| 2025/03/04 | 1,516 | 1,516 | 1,474 | 1,476 | -39 | -2.6% | 10,277 |
| 2025/03/03 | 1,495 | 1,515 | 1,484 | 1,515 | +7 | +0.5% | 15,232 |
| 2025/02/28 | 1,516 | 1,527 | 1,508 | 1,508 | -12 | -0.8% | 18,933 |
| 2025/02/27 | 1,514 | 1,520 | 1,506 | 1,520 | +11 | +0.7% | 707 |
| 2025/02/26 | 1,504 | 1,511 | 1,499 | 1,509 | +5 | +0.3% | 2,299 |
| 2025/02/25 | 1,507 | 1,507 | 1,501 | 1,504 | +2 | +0.1% | 12,929 |
| 2025/02/21 | 1,507 | 1,507 | 1,497 | 1,502 | +1 | +0.1% | 1,053 |
| 2025/02/20 | 1,508 | 1,508 | 1,499 | 1,501 | ±0 | ±0% | 1,554 |
| 2025/02/19 | 1,503 | 1,508 | 1,500 | 1,501 | -1 | -0.1% | 399 |
| 2025/02/18 | 1,506 | 1,506 | 1,498 | 1,502 | +1 | +0.1% | 596 |
| 2025/02/17 | 1,493 | 1,501 | 1,493 | 1,501 | +7 | +0.5% | 381 |
| 2025/02/14 | 1,493 | 1,500 | 1,492 | 1,494 | +3 | +0.2% | 22,993 |
| 2025/02/13 | 1,491 | 1,493 | 1,484 | 1,491 | +11 | +0.7% | 28,811 |
| 2025/02/12 | 1,480 | 1,483 | 1,477 | 1,480 | +4 | +0.3% | 2,209 |
| 2025/02/10 | 1,488 | 1,490 | 1,474 | 1,476 | -13 | -0.9% | 5,101 |
| 2025/02/07 | 1,502 | 1,502 | 1,487 | 1,489 | -9 | -0.6% | 3,736 |
| 2025/02/06 | 1,488 | 1,503 | 1,488 | 1,498 | +2 | +0.1% | 2,446 |
| 2025/02/05 | 1,518 | 1,518 | 1,495 | 1,496 | -10 | -0.7% | 8,898 |
| 2025/02/04 | 1,510 | 1,510 | 1,500 | 1,506 | ±0 | ±0% | 4,455 |
| 2025/02/03 | 1,482 | 1,516 | 1,482 | 1,506 | -8 | -0.5% | 6,549 |
| 2025/01/31 | 1,520 | 1,520 | 1,507 | 1,514 | -2 | -0.1% | 4,135 |
| 2025/01/30 | 1,500 | 1,517 | 1,500 | 1,516 | +2 | +0.1% | 11,868 |
| 2025/01/29 | 1,520 | 1,524 | 1,513 | 1,514 | -5 | -0.3% | 33,914 |
| 2025/01/28 | 1,497 | 1,520 | 1,496 | 1,519 | +27 | +1.8% | 31,845 |
| 2025/01/27 | 1,466 | 1,492 | 1,466 | 1,492 | +23 | +1.6% | 8,235 |
| 2025/01/24 | 1,448 | 1,476 | 1,448 | 1,469 | +21 | +1.5% | 16,175 |
| 2025/01/23 | 1,445 | 1,448 | 1,442 | 1,448 | -1 | -0.1% | 1,265 |
| 2025/01/22 | 1,448 | 1,450 | 1,446 | 1,449 | +3 | +0.2% | 1,394 |
1～
50
件表示中 / 189件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
