ｉＦｒｅｅＥＴＦ 東証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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,770 | 1,775 | 1,765 | 1,775 | -4 | -0.2% | 213,075 |
| 2025/05/21 | 1,779 | 1,779 | 1,769 | 1,779 | +6 | +0.3% | 109,976 |
| 2025/05/20 | 1,789 | 1,789 | 1,773 | 1,773 | -18 | -1% | 65,762 |
| 2025/05/19 | 1,791 | 1,791 | 1,775 | 1,791 | -2 | -0.1% | 72,415 |
| 2025/05/16 | 1,798 | 1,801 | 1,784 | 1,793 | -6 | -0.3% | 158,160 |
| 2025/05/15 | 1,803 | 1,803 | 1,786 | 1,799 | +5 | +0.3% | 255,537 |
| 2025/05/14 | 1,799 | 1,800 | 1,779 | 1,794 | -15 | -0.8% | 254,283 |
| 2025/05/13 | 1,807 | 1,809 | 1,781 | 1,809 | -1 | -0.1% | 162,567 |
| 2025/05/12 | 1,796 | 1,810 | 1,793 | 1,810 | +22 | +1.2% | 33,674 |
| 2025/05/09 | 1,782 | 1,788 | 1,777 | 1,788 | +8 | +0.4% | 298,587 |
| 2025/05/08 | 1,801 | 1,801 | 1,780 | 1,780 | -25 | -1.4% | 64,964 |
| 2025/05/07 | 1,815 | 1,815 | 1,791 | 1,805 | -7 | -0.4% | 48,749 |
| 2025/05/02 | 1,797 | 1,813 | 1,794 | 1,812 | +19 | +1.1% | 223,835 |
| 2025/05/01 | 1,774 | 1,796 | 1,770 | 1,793 | +24 | +1.4% | 95,120 |
| 2025/04/30 | 1,766 | 1,775 | 1,758 | 1,769 | +3 | +0.2% | 280,875 |
| 2025/04/28 | 1,757 | 1,768 | 1,754 | 1,766 | +10 | +0.6% | 101,706 |
| 2025/04/25 | 1,762 | 1,766 | 1,752 | 1,756 | -2 | -0.1% | 8,392 |
| 2025/04/24 | 1,775 | 1,775 | 1,758 | 1,758 | -13 | -0.7% | 203,444 |
| 2025/04/23 | 1,785 | 1,789 | 1,770 | 1,771 | -5 | -0.3% | 78,657 |
| 2025/04/22 | 1,775 | 1,779 | 1,770 | 1,776 | +3 | +0.2% | 57,401 |
| 2025/04/21 | 1,770 | 1,774 | 1,765 | 1,773 | +1 | +0.1% | 12,974 |
| 2025/04/18 | 1,772 | 1,778 | 1,765 | 1,772 | -1 | -0.1% | 13,852 |
| 2025/04/17 | 1,765 | 1,774 | 1,761 | 1,773 | +6 | +0.3% | 46,000 |
| 2025/04/16 | 1,761 | 1,767 | 1,756 | 1,767 | +9 | +0.5% | 16,213 |
| 2025/04/15 | 1,775 | 1,775 | 1,751 | 1,758 | -5 | -0.3% | 10,743 |
| 2025/04/14 | 1,770 | 1,779 | 1,763 | 1,763 | +4 | +0.2% | 43,214 |
| 2025/04/11 | 1,735 | 1,764 | 1,731 | 1,759 | +5 | +0.3% | 252,364 |
| 2025/04/10 | 1,751 | 1,770 | 1,725 | 1,754 | +39 | +2.3% | 63,755 |
| 2025/04/09 | 1,709 | 1,724 | 1,703 | 1,715 | -8 | -0.5% | 134,482 |
| 2025/04/08 | 1,721 | 1,740 | 1,703 | 1,723 | +42 | +2.5% | 155,002 |
| 2025/04/07 | 1,700 | 1,719 | 1,668 | 1,681 | -59 | -3.4% | 248,100 |
| 2025/04/04 | 1,728 | 1,741 | 1,726 | 1,740 | +6 | +0.3% | 102,979 |
| 2025/04/03 | 1,724 | 1,734 | 1,714 | 1,734 | -7 | -0.4% | 243,506 |
| 2025/04/02 | 1,759 | 1,759 | 1,732 | 1,741 | -13 | -0.7% | 37,047 |
| 2025/04/01 | 1,761 | 1,768 | 1,747 | 1,754 | +8 | +0.5% | 93,989 |
| 2025/03/31 | 1,773 | 1,773 | 1,746 | 1,746 | -34 | -1.9% | 197,350 |
| 2025/03/28 | 1,774 | 1,780 | 1,767 | 1,780 | ±0 | ±0% | 25,536 |
| 2025/03/27 | 1,766 | 1,781 | 1,766 | 1,780 | +12 | +0.7% | 23,162 |
| 2025/03/26 | 1,769 | 1,769 | 1,753 | 1,768 | +1 | +0.1% | 35,773 |
| 2025/03/25 | 1,760 | 1,773 | 1,760 | 1,767 | +12 | +0.7% | 29,527 |
| 2025/03/24 | 1,764 | 1,764 | 1,755 | 1,755 | +5 | +0.3% | 36,616 |
| 2025/03/21 | 1,745 | 1,760 | 1,745 | 1,750 | +4 | +0.2% | 191,112 |
| 2025/03/19 | 1,747 | 1,754 | 1,743 | 1,746 | +2 | +0.1% | 15,189 |
| 2025/03/18 | 1,730 | 1,746 | 1,730 | 1,744 | +18 | +1% | 128,162 |
| 2025/03/17 | 1,731 | 1,733 | 1,726 | 1,726 | +2 | +0.1% | 157,256 |
| 2025/03/14 | 1,717 | 1,724 | 1,714 | 1,724 | +5 | +0.3% | 24,836 |
| 2025/03/13 | 1,708 | 1,719 | 1,705 | 1,719 | +12 | +0.7% | 1,952,708 |
| 2025/03/12 | 1,695 | 1,710 | 1,691 | 1,707 | +8 | +0.5% | 72,338 |
| 2025/03/11 | 1,696 | 1,703 | 1,686 | 1,699 | -4 | -0.2% | 3,061,106 |
| 2025/03/10 | 1,709 | 1,710 | 1,699 | 1,703 | -4 | -0.2% | 59,591 |
1～
50
件表示中 / 2094件
類似銘柄と比較する
現在ご覧いただいている「ｉＦＪリート」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
