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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 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 |
| 2025/04/24 | 1,505 | 1,506 | 1,490 | 1,490 | -24 | -1.6% | 3,900 |
| 2025/04/23 | 1,522 | 1,522 | 1,507 | 1,514 | -5 | -0.3% | 1,016 |
| 2025/04/22 | 1,517 | 1,519 | 1,506 | 1,519 | +1 | +0.1% | 14,530 |
| 2025/04/21 | 1,519 | 1,519 | 1,498 | 1,518 | +1 | +0.1% | 790 |
| 2025/04/18 | 1,513 | 1,517 | 1,500 | 1,517 | +5 | +0.3% | 1,137 |
| 2025/04/17 | 1,494 | 1,512 | 1,494 | 1,512 | +18 | +1.2% | 1,009 |
| 2025/04/16 | 1,500 | 1,500 | 1,491 | 1,494 | -6 | -0.4% | 1,248 |
| 2025/04/15 | 1,515 | 1,515 | 1,487 | 1,500 | -2 | -0.1% | 2,685 |
| 2025/04/14 | 1,498 | 1,513 | 1,498 | 1,502 | +2 | +0.1% | 1,999 |
| 2025/04/11 | 1,498 | 1,505 | 1,475 | 1,500 | -10 | -0.7% | 9,444 |
| 2025/04/10 | 1,490 | 1,510 | 1,475 | 1,510 | +50 | +3.4% | 5,290 |
| 2025/04/09 | 1,475 | 1,475 | 1,450 | 1,460 | -8 | -0.5% | 32,046 |
| 2025/04/08 | 1,434 | 1,482 | 1,431 | 1,468 | +32 | +2.2% | 12,815 |
| 2025/04/07 | 1,447 | 1,500 | 1,421 | 1,436 | -36 | -2.4% | 20,752 |
| 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 |
1～
50
件表示中 / 221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
