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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 1,585 | 1,587 | 1,575 | 1,575 | -4 | -0.3% | 1,877 |
| 2025/07/07 | 1,581 | 1,585 | 1,572 | 1,579 | +8 | +0.5% | 7,102 |
| 2025/07/04 | 1,570 | 1,575 | 1,569 | 1,571 | ±0 | ±0% | 26,203 |
| 2025/07/03 | 1,575 | 1,575 | 1,570 | 1,571 | +10 | +0.6% | 3,940 |
| 2025/07/02 | 1,569 | 1,573 | 1,561 | 1,561 | +6 | +0.4% | 26,894 |
| 2025/07/01 | 1,564 | 1,583 | 1,555 | 1,555 | +5 | +0.3% | 1,986 |
| 2025/06/30 | 1,590 | 1,595 | 1,550 | 1,550 | -34 | -2.1% | 5,079 |
| 2025/06/27 | 1,580 | 1,584 | 1,575 | 1,584 | +8 | +0.5% | 44,441 |
| 2025/06/26 | 1,572 | 1,581 | 1,567 | 1,576 | -2 | -0.1% | 1,342 |
| 2025/06/25 | 1,579 | 1,581 | 1,576 | 1,578 | +3 | +0.2% | 10,232 |
| 2025/06/24 | 1,579 | 1,580 | 1,574 | 1,575 | -4 | -0.3% | 20,761 |
| 2025/06/23 | 1,571 | 1,579 | 1,562 | 1,579 | +11 | +0.7% | 3,046 |
| 2025/06/20 | 1,567 | 1,568 | 1,562 | 1,568 | +1 | +0.1% | 1,204 |
| 2025/06/19 | 1,568 | 1,568 | 1,562 | 1,567 | +1 | +0.1% | 2,731 |
| 2025/06/18 | 1,572 | 1,573 | 1,565 | 1,566 | -11 | -0.7% | 1,690 |
| 2025/06/17 | 1,556 | 1,577 | 1,556 | 1,577 | +24 | +1.5% | 2,168 |
| 2025/06/16 | 1,562 | 1,573 | 1,553 | 1,553 | -7 | -0.4% | 44,465 |
| 2025/06/13 | 1,542 | 1,560 | 1,542 | 1,560 | +18 | +1.2% | 3,801 |
| 2025/06/12 | 1,539 | 1,549 | 1,539 | 1,542 | +7 | +0.5% | 3,019 |
| 2025/06/11 | 1,524 | 1,544 | 1,524 | 1,535 | +8 | +0.5% | 5,612 |
| 2025/06/10 | 1,535 | 1,539 | 1,527 | 1,527 | -1 | -0.1% | 1,969 |
| 2025/06/09 | 1,533 | 1,537 | 1,528 | 1,528 | -5 | -0.3% | 2,203 |
| 2025/06/06 | 1,522 | 1,533 | 1,522 | 1,533 | +11 | +0.7% | 2,166 |
| 2025/06/05 | 1,511 | 1,527 | 1,511 | 1,522 | +1 | +0.1% | 5,729 |
| 2025/06/04 | 1,533 | 1,533 | 1,521 | 1,521 | -3 | -0.2% | 998 |
| 2025/06/03 | 1,530 | 1,532 | 1,518 | 1,524 | -15 | -1% | 6,847 |
| 2025/06/02 | 1,537 | 1,546 | 1,533 | 1,539 | +8 | +0.5% | 23,209 |
| 2025/05/30 | 1,540 | 1,541 | 1,530 | 1,531 | -3 | -0.2% | 15,764 |
| 2025/05/29 | 1,548 | 1,548 | 1,532 | 1,534 | +3 | +0.2% | 24,273 |
| 2025/05/28 | 1,535 | 1,537 | 1,526 | 1,531 | +5 | +0.3% | 2,891 |
| 2025/05/27 | 1,530 | 1,530 | 1,523 | 1,526 | -1 | -0.1% | 6,925 |
| 2025/05/26 | 1,524 | 1,527 | 1,519 | 1,527 | +24 | +1.6% | 4,141 |
| 2025/05/23 | 1,515 | 1,516 | 1,503 | 1,503 | -2 | -0.1% | 1,495 |
| 2025/05/22 | 1,508 | 1,510 | 1,505 | 1,505 | -7 | -0.5% | 3,136 |
| 2025/05/21 | 1,523 | 1,523 | 1,508 | 1,512 | -13 | -0.9% | 6,680 |
| 2025/05/20 | 1,524 | 1,525 | 1,510 | 1,525 | +9 | +0.6% | 2,056 |
| 2025/05/19 | 1,530 | 1,530 | 1,512 | 1,516 | -16 | -1% | 2,639 |
| 2025/05/16 | 1,533 | 1,533 | 1,520 | 1,532 | +11 | +0.7% | 10,172 |
| 2025/05/15 | 1,527 | 1,528 | 1,520 | 1,521 | +11 | +0.7% | 3,854 |
| 2025/05/14 | 1,530 | 1,530 | 1,510 | 1,510 | -23 | -1.5% | 19,047 |
| 2025/05/13 | 1,535 | 1,535 | 1,513 | 1,533 | -4 | -0.3% | 15,674 |
| 2025/05/12 | 1,529 | 1,537 | 1,521 | 1,537 | +5 | +0.3% | 1,062 |
| 2025/05/09 | 1,531 | 1,532 | 1,510 | 1,532 | +16 | +1.1% | 4,147 |
| 2025/05/08 | 1,540 | 1,540 | 1,513 | 1,516 | -30 | -1.9% | 6,551 |
| 2025/05/07 | 1,551 | 1,551 | 1,524 | 1,546 | +20 | +1.3% | 1,847 |
| 2025/05/02 | 1,527 | 1,539 | 1,524 | 1,526 | +18 | +1.2% | 4,573 |
| 2025/05/01 | 1,510 | 1,524 | 1,502 | 1,508 | +18 | +1.2% | 7,010 |
| 2025/04/30 | 1,516 | 1,516 | 1,490 | 1,490 | -24 | -1.6% | 4,191 |
| 2025/04/28 | 1,517 | 1,517 | 1,491 | 1,514 | +16 | +1.1% | 3,535 |
| 2025/04/25 | 1,513 | 1,513 | 1,487 | 1,498 | +8 | +0.5% | 2,705 |
1～
50
件表示中 / 253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
