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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,162 | 1,173 | 1,162 | 1,173 | +14 | +1.2% | 70 |
| 2022/03/30 | 1,193 | 1,193 | 1,151 | 1,159 | -18 | -1.5% | 510 |
| 2022/03/29 | 1,167 | 1,180 | 1,167 | 1,177 | +14 | +1.2% | 330 |
| 2022/03/28 | 1,152.5 | 1,163 | 1,149 | 1,163 | +14 | +1.2% | 610 |
| 2022/03/25 | 1,160.5 | 1,160.5 | 1,149 | 1,149 | -2 | -0.2% | 40 |
| 2022/03/24 | 1,142.5 | 1,151 | 1,136.5 | 1,151 | +7.5 | +0.7% | 140 |
| 2022/03/23 | 1,155.5 | 1,155.5 | 1,136 | 1,143.5 | -7.5 | -0.7% | 260 |
| 2022/03/22 | 1,129 | 1,151 | 1,125 | 1,151 | +26 | +2.3% | 400 |
| 2022/03/18 | 1,111 | 1,125 | 1,111 | 1,125 | +14 | +1.3% | 390 |
| 2022/03/17 | 1,107 | 1,111 | 1,107 | 1,111 | +10 | +0.9% | 530 |
| 2022/03/16 | 1,087 | 1,101 | 1,087 | 1,101 | +20 | +1.9% | 190 |
| 2022/03/15 | 1,089.5 | 1,092.5 | 1,081 | 1,081 | -10 | -0.9% | 150 |
| 2022/03/14 | 1,095 | 1,099 | 1,091 | 1,091 | -10.5 | -1% | 180 |
| 2022/03/11 | 1,105 | 1,111 | 1,101 | 1,101.5 | -0.5 | ±0% | 280 |
| 2022/03/10 | 1,084 | 1,102 | 1,084 | 1,102 | +22 | +2% | 50 |
| 2022/03/09 | 1,090.5 | 1,096 | 1,080 | 1,080 | -18 | -1.6% | 890 |
| 2022/03/08 | 1,105.5 | 1,109 | 1,098 | 1,098 | -11.5 | -1% | 3,610 |
| 2022/03/07 | 1,112 | 1,112 | 1,102 | 1,109.5 | +0.5 | ±0% | 90 |
| 2022/03/04 | 1,123.5 | 1,123.5 | 1,104 | 1,109 | -13 | -1.2% | 2,540 |
| 2022/03/03 | 1,127 | 1,127 | 1,122 | 1,122 | ±0 | ±0% | 40 |
| 2022/03/02 | 1,118 | 1,122 | 1,111 | 1,122 | +8 | +0.7% | 170 |
| 2022/03/01 | 1,111 | 1,121 | 1,111 | 1,114 | +12.5 | +1.1% | 90 |
| 2022/02/28 | 1,096 | 1,101.5 | 1,096 | 1,101.5 | +9 | +0.8% | 50 |
| 2022/02/25 | 1,095 | 1,095 | 1,092.5 | 1,092.5 | -4.5 | -0.4% | 60 |
| 2022/02/24 | 1,101 | 1,111 | 1,091 | 1,097 | +9 | +0.8% | 400 |
| 2022/02/22 | 1,101 | 1,101 | 1,088 | 1,088 | -30 | -2.7% | 440 |
| 2022/02/21 | 1,118 | 1,118 | 1,118 | 1,118 | +1.5 | +0.1% | 10 |
| 2022/02/18 | 1,118 | 1,118 | 1,111 | 1,116.5 | -5.5 | -0.5% | 110 |
| 2022/02/17 | 1,115 | 1,123 | 1,112.5 | 1,122 | +11 | +1% | 370 |
| 2022/02/16 | 1,100 | 1,111 | 1,100 | 1,111 | +17 | +1.6% | 120 |
| 2022/02/15 | 1,109.5 | 1,111 | 1,094 | 1,094 | -11 | -1% | 130 |
| 2022/02/14 | 1,118 | 1,118 | 1,105 | 1,105 | -21.5 | -1.9% | 46,200 |
| 2022/02/10 | 1,121 | 1,133 | 1,114.5 | 1,126.5 | +15.5 | +1.4% | 440 |
| 2022/02/09 | 1,097 | 1,111 | 1,090 | 1,111 | +11 | +1% | 230 |
| 2022/02/08 | 1,125 | 1,126 | 1,100 | 1,100 | -19 | -1.7% | 340 |
| 2022/02/07 | 1,132.5 | 1,132.5 | 1,119 | 1,119 | -16 | -1.4% | 600 |
| 2022/02/04 | 1,139 | 1,142 | 1,133 | 1,135 | -10.5 | -0.9% | 660 |
| 2022/02/03 | 1,134.5 | 1,145.5 | 1,134.5 | 1,145.5 | +12.5 | +1.1% | 140 |
| 2022/02/02 | 1,133 | 1,139 | 1,128 | 1,133 | +2 | +0.2% | 160 |
| 2022/02/01 | 1,146 | 1,152.5 | 1,131 | 1,131 | -10 | -0.9% | 480 |
| 2022/01/31 | 1,138 | 1,151.5 | 1,138 | 1,141 | +9 | +0.8% | 830 |
| 2022/01/28 | 1,126 | 1,133 | 1,126 | 1,132 | +8 | +0.7% | 310 |
| 2022/01/27 | 1,112.5 | 1,124 | 1,097 | 1,124 | +13 | +1.2% | 290 |
| 2022/01/26 | 1,101 | 1,111 | 1,091 | 1,111 | +24 | +2.2% | 190 |
| 2022/01/25 | 1,104.5 | 1,104.5 | 1,087 | 1,087 | -18.5 | -1.7% | 20,000 |
| 2022/01/24 | 1,091 | 1,107.5 | 1,078.5 | 1,105.5 | +2.5 | +0.2% | 1,270 |
| 2022/01/21 | 1,068.5 | 1,103 | 1,048.5 | 1,103 | +23 | +2.1% | 16,080 |
| 2022/01/20 | 1,107.5 | 1,107.5 | 1,080 | 1,080 | -30 | -2.7% | 440 |
| 2022/01/19 | 1,149 | 1,149 | 1,110 | 1,110 | -39.5 | -3.4% | 1,040 |
| 2022/01/18 | 1,157 | 1,162 | 1,149.5 | 1,149.5 | -9.5 | -0.8% | 400 |
651～
700
件表示中 / 1414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
