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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,450 | 1,450 | 1,442 | 1,446 | ±0 | ±0% | 1,938 |
| 2025/01/20 | 1,454 | 1,454 | 1,441 | 1,446 | -5 | -0.3% | 3,001 |
| 2025/01/17 | 1,451 | 1,451 | 1,442 | 1,451 | +5 | +0.3% | 1,213 |
| 2025/01/16 | 1,451 | 1,452 | 1,445 | 1,446 | -3 | -0.2% | 3,887 |
| 2025/01/15 | 1,449 | 1,449 | 1,438 | 1,449 | +7 | +0.5% | 2,544 |
| 2025/01/14 | 1,458 | 1,458 | 1,442 | 1,442 | -9 | -0.6% | 3,122 |
| 2025/01/10 | 1,450 | 1,451 | 1,445 | 1,451 | -2 | -0.1% | 2,818 |
| 2025/01/09 | 1,452 | 1,453 | 1,445 | 1,453 | -8 | -0.5% | 6,209 |
| 2025/01/08 | 1,472 | 1,472 | 1,457 | 1,461 | -3 | -0.2% | 4,544 |
| 2025/01/07 | 1,475 | 1,475 | 1,460 | 1,464 | -9 | -0.6% | 28,708 |
| 2025/01/06 | 1,466 | 1,478 | 1,465 | 1,473 | +13 | +0.9% | 11,891 |
| 2024/12/30 | 1,457 | 1,465 | 1,448 | 1,460 | +4 | +0.3% | 16,377 |
| 2024/12/27 | 1,453 | 1,459 | 1,449 | 1,456 | +7 | +0.5% | 16,860 |
| 2024/12/26 | 1,434 | 1,449 | 1,432 | 1,449 | +16 | +1.1% | 3,219 |
| 2024/12/25 | 1,436 | 1,436 | 1,426 | 1,433 | +2 | +0.1% | 5,111 |
| 2024/12/24 | 1,430 | 1,432 | 1,425 | 1,431 | -1 | -0.1% | 5,972 |
| 2024/12/23 | 1,420 | 1,432 | 1,416 | 1,432 | +15 | +1.1% | 11,097 |
| 2024/12/20 | 1,410 | 1,418 | 1,410 | 1,417 | +15 | +1.1% | 29,580 |
| 2024/12/19 | 1,409 | 1,409 | 1,400 | 1,402 | -8 | -0.6% | 20,682 |
| 2024/12/18 | 1,411 | 1,414 | 1,408 | 1,410 | -2 | -0.1% | 8,603 |
| 2024/12/17 | 1,405 | 1,416 | 1,405 | 1,412 | -2 | -0.1% | 6,865 |
| 2024/12/16 | 1,418 | 1,418 | 1,403 | 1,414 | +1 | +0.1% | 10,063 |
| 2024/12/13 | 1,409 | 1,418 | 1,409 | 1,413 | ±0 | ±0% | 10,151 |
| 2024/12/12 | 1,416 | 1,416 | 1,409 | 1,413 | -12 | -0.8% | 23,825 |
| 2024/12/11 | 1,416 | 1,425 | 1,405 | 1,425 | +13 | +0.9% | 12,177 |
| 2024/12/10 | 1,421 | 1,421 | 1,408 | 1,412 | -1 | -0.1% | 16,228 |
| 2024/12/09 | 1,429 | 1,429 | 1,409 | 1,413 | -12 | -0.8% | 24,160 |
| 2024/12/06 | 1,434 | 1,434 | 1,424 | 1,425 | -5 | -0.3% | 4,593 |
| 2024/12/05 | 1,437 | 1,437 | 1,425 | 1,430 | -1 | -0.1% | 24,812 |
| 2024/12/04 | 1,434 | 1,439 | 1,430 | 1,431 | -2 | -0.1% | 6,985 |
| 2024/12/03 | 1,429 | 1,436 | 1,427 | 1,433 | -12 | -0.8% | 12,084 |
| 2024/12/02 | 1,460 | 1,464 | 1,441 | 1,445 | -23 | -1.6% | 17,768 |
| 2024/11/29 | 1,465 | 1,468 | 1,453 | 1,468 | -2 | -0.1% | 2,850 |
| 2024/11/28 | 1,449 | 1,470 | 1,449 | 1,470 | +11 | +0.8% | 13,693 |
| 2024/11/27 | 1,468 | 1,468 | 1,445 | 1,459 | -4 | -0.3% | 7,725 |
| 2024/11/26 | 1,465 | 1,465 | 1,454 | 1,463 | -4 | -0.3% | 22,367 |
| 2024/11/25 | 1,460 | 1,467 | 1,457 | 1,467 | +13 | +0.9% | 41,110 |
| 2024/11/22 | 1,448 | 1,454 | 1,445 | 1,454 | +6 | +0.4% | 4,007 |
| 2024/11/21 | 1,456 | 1,456 | 1,446 | 1,448 | -6 | -0.4% | 1,408 |
| 2024/11/20 | 1,450 | 1,457 | 1,448 | 1,454 | +4 | +0.3% | 4,363 |
| 2024/11/19 | 1,443 | 1,450 | 1,442 | 1,450 | +8 | +0.6% | 7,799 |
| 2024/11/18 | 1,438 | 1,443 | 1,431 | 1,442 | +8 | +0.6% | 8,008 |
| 2024/11/15 | 1,430 | 1,438 | 1,428 | 1,434 | +5 | +0.3% | 12,840 |
| 2024/11/14 | 1,444 | 1,444 | 1,423 | 1,429 | -11 | -0.8% | 22,669 |
| 2024/11/13 | 1,448 | 1,448 | 1,436 | 1,440 | -9 | -0.6% | 20,486 |
| 2024/11/12 | 1,449 | 1,450 | 1,443 | 1,449 | +3 | +0.2% | 5,484 |
| 2024/11/11 | 1,457 | 1,457 | 1,439 | 1,446 | +1 | +0.1% | 4,629 |
| 2024/11/08 | 1,454 | 1,454 | 1,441 | 1,445 | +3 | +0.2% | 9,871 |
| 2024/11/07 | 1,462 | 1,462 | 1,439 | 1,442 | -8 | -0.6% | 19,076 |
| 2024/11/06 | 1,448 | 1,454 | 1,439 | 1,450 | +11 | +0.8% | 10,586 |
51～
100
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
