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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 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 |
| 2024/02/26 | 1,036 | 1,042.5 | 1,036 | 1,041 | +12 | +1.2% | 1,580 |
| 2024/02/22 | 1,028.5 | 1,029 | 1,019 | 1,029 | +1 | +0.1% | 2,440 |
| 2024/02/21 | 1,041 | 1,041 | 1,028 | 1,028 | -6 | -0.6% | 300 |
| 2024/02/20 | 1,033 | 1,036 | 1,033 | 1,034 | +3.5 | +0.3% | 200 |
| 2024/02/19 | 1,041 | 1,041 | 1,025 | 1,030.5 | -7.5 | -0.7% | 49,250 |
| 2024/02/16 | 1,046 | 1,046 | 1,032 | 1,038 | -5 | -0.5% | 30,720 |
| 2024/02/15 | 1,066 | 1,066 | 1,041 | 1,043 | -12.5 | -1.2% | 1,070 |
| 2024/02/14 | 1,069 | 1,069 | 1,055.5 | 1,055.5 | -5.5 | -0.5% | 1,180 |
| 2024/02/13 | 1,071 | 1,071 | 1,061 | 1,061 | -5 | -0.5% | 93,760 |
| 2024/02/09 | 1,070 | 1,070 | 1,066 | 1,066 | -5 | -0.5% | 90 |
| 2024/02/08 | 1,072.5 | 1,072.5 | 1,068.5 | 1,071 | +1.5 | +0.1% | 340 |
| 2024/02/07 | 1,077 | 1,079 | 1,069 | 1,069.5 | -9.5 | -0.9% | 28,270 |
| 2024/02/06 | 1,078 | 1,079 | 1,076 | 1,079 | -2 | -0.2% | 1,180 |
| 2024/02/05 | 1,086 | 1,090 | 1,081 | 1,081 | -0.5 | ±0% | 1,340 |
| 2024/02/02 | 1,081 | 1,083 | 1,081 | 1,081.5 | +9.5 | +0.9% | 120 |
| 2024/02/01 | 1,081 | 1,081 | 1,071 | 1,072 | -16 | -1.5% | 1,340 |
| 2024/01/31 | 1,088 | 1,088 | 1,088 | 1,088 | -2 | -0.2% | 10 |
| 2024/01/30 | 1,090 | 1,090 | 1,090 | 1,090 | -1.5 | -0.1% | 5,200 |
| 2024/01/29 | 1,087 | 1,092 | 1,087 | 1,091.5 | +2 | +0.2% | 80 |
251～
300
件表示中 / 1511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
