ｉＦｒｅｅＥＴＦ 東証ＲＥＩＴ Ｃｏｒｅ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,096 | 1,096 | 1,081 | 1,088.5 | -12 | -1.1% | 3,190 |
| 2024/05/09 | 1,101 | 1,101 | 1,099.5 | 1,100.5 | +4.5 | +0.4% | 550 |
| 2024/05/08 | 1,103 | 1,104 | 1,096 | 1,096 | -5 | -0.5% | 410 |
| 2024/05/07 | 1,102 | 1,106 | 1,101 | 1,101 | -5 | -0.5% | 220 |
| 2024/05/02 | 1,093.5 | 1,106 | 1,093.5 | 1,106 | +20 | +1.8% | 650 |
| 2024/05/01 | 1,092 | 1,092 | 1,086 | 1,086 | -5 | -0.5% | 70 |
| 2024/04/30 | 1,088.5 | 1,091 | 1,088 | 1,091 | +5 | +0.5% | 550 |
| 2024/04/26 | 1,081 | 1,086 | 1,078.5 | 1,086 | +2.5 | +0.2% | 640 |
| 2024/04/25 | 1,085 | 1,086 | 1,083 | 1,083.5 | +2.5 | +0.2% | 90 |
| 2024/04/24 | 1,081 | 1,081 | 1,081 | 1,081 | -4 | -0.4% | 60 |
| 2024/04/23 | 1,086 | 1,091 | 1,085 | 1,085 | -2 | -0.2% | 130 |
| 2024/04/22 | 1,076 | 1,087 | 1,076 | 1,087 | +16 | +1.5% | 1,390 |
| 2024/04/19 | 1,071 | 1,071 | 1,065 | 1,071 | -3 | -0.3% | 290 |
| 2024/04/18 | 1,076.5 | 1,078 | 1,074 | 1,074 | -5 | -0.5% | 610 |
| 2024/04/17 | 1,076 | 1,082 | 1,076 | 1,079 | +8 | +0.7% | 1,310 |
| 2024/04/16 | 1,063.5 | 1,076 | 1,062.5 | 1,071 | +4 | +0.4% | 26,230 |
| 2024/04/15 | 1,073 | 1,073 | 1,065.5 | 1,067 | +4 | +0.4% | 860 |
| 2024/04/12 | 1,081.5 | 1,081.5 | 1,063 | 1,063 | -18 | -1.7% | 2,770 |
| 2024/04/11 | 1,071 | 1,081 | 1,064.5 | 1,081 | +2.5 | +0.2% | 520 |
| 2024/04/10 | 1,083 | 1,090 | 1,075 | 1,078.5 | -4.5 | -0.4% | 560 |
| 2024/04/09 | 1,075 | 1,086 | 1,075 | 1,083 | +14.5 | +1.4% | 23,720 |
| 2024/04/08 | 1,056 | 1,071 | 1,056 | 1,068.5 | +16.5 | +1.6% | 1,080 |
| 2024/04/05 | 1,063 | 1,063 | 1,052 | 1,052 | -8 | -0.8% | 50 |
| 2024/04/04 | 1,057.5 | 1,060 | 1,057.5 | 1,060 | +0.5 | ±0% | 280 |
| 2024/04/03 | 1,066.5 | 1,066.5 | 1,057.5 | 1,059.5 | -7 | -0.7% | 2,110 |
| 2024/04/02 | 1,078 | 1,078 | 1,062.5 | 1,066.5 | -11.5 | -1.1% | 970 |
| 2024/04/01 | 1,079.5 | 1,089 | 1,075 | 1,078 | -1 | -0.1% | 770 |
| 2024/03/29 | 1,082 | 1,082.5 | 1,079 | 1,079 | -5 | -0.5% | 340 |
| 2024/03/28 | 1,089 | 1,089 | 1,082 | 1,084 | -6 | -0.6% | 330 |
| 2024/03/27 | 1,096 | 1,096 | 1,088.5 | 1,090 | +2.5 | +0.2% | 260 |
| 2024/03/26 | 1,090 | 1,090 | 1,087.5 | 1,087.5 | -5 | -0.5% | 60 |
| 2024/03/25 | 1,089 | 1,096 | 1,089 | 1,092.5 | -2 | -0.2% | 1,350 |
| 2024/03/22 | 1,085 | 1,094.5 | 1,083 | 1,094.5 | +11.5 | +1.1% | 1,320 |
| 2024/03/21 | 1,073 | 1,083 | 1,066 | 1,083 | +16.5 | +1.5% | 1,220 |
| 2024/03/19 | 1,038 | 1,072 | 1,038 | 1,066.5 | +35 | +3.4% | 3,750 |
| 2024/03/18 | 1,041 | 1,041 | 1,031 | 1,031.5 | +0.5 | ±0% | 840 |
| 2024/03/15 | 1,021 | 1,041 | 1,021 | 1,031 | +21 | +2.1% | 4,050 |
| 2024/03/14 | 1,006 | 1,012 | 1,003 | 1,010 | +11.5 | +1.2% | 1,630 |
| 2024/03/13 | 1,014 | 1,014 | 993.1 | 998.5 | -9.5 | -0.9% | 2,760 |
| 2024/03/12 | 1,011 | 1,011 | 1,003 | 1,008 | ±0 | ±0% | 510 |
| 2024/03/11 | 1,011 | 1,011 | 1,006 | 1,008 | +3 | +0.3% | 150 |
| 2024/03/08 | 1,005.5 | 1,014 | 1,001.5 | 1,005 | -1 | -0.1% | 630 |
| 2024/03/07 | 1,031 | 1,031 | 1,006 | 1,006 | -32.5 | -3.1% | 6,570 |
| 2024/03/06 | 1,041 | 1,042.5 | 1,036 | 1,038.5 | +4.5 | +0.4% | 2,510 |
| 2024/03/05 | 1,039 | 1,041 | 1,034 | 1,034 | -2 | -0.2% | 340 |
| 2024/03/04 | 1,031 | 1,041.5 | 1,031 | 1,036 | +8 | +0.8% | 820 |
| 2024/03/01 | 1,041 | 1,041 | 1,026 | 1,028 | -6 | -0.6% | 100,600 |
| 2024/02/29 | 1,039 | 1,039 | 1,030 | 1,034 | -7 | -0.7% | 660 |
| 2024/02/28 | 1,051 | 1,051 | 1,041 | 1,041 | -6 | -0.6% | 360 |
| 2024/02/27 | 1,046 | 1,048 | 1,041 | 1,047 | +6 | +0.6% | 90 |
1～
50
件表示中 / 1280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
