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 |
|---|---|---|---|---|---|---|---|
| 2023/05/09 | 1,941.5 | 1,949.5 | 1,934 | 1,936 | -2.5 | -0.1% | 239,320 |
| 2023/05/08 | 1,929 | 1,944 | 1,925 | 1,938.5 | +16 | +0.8% | 94,480 |
| 2023/05/02 | 1,918.5 | 1,929.5 | 1,907 | 1,922.5 | -5.5 | -0.3% | 21,220 |
| 2023/05/01 | 1,932.5 | 1,932.5 | 1,920.5 | 1,928 | -2 | -0.1% | 13,950 |
| 2023/04/28 | 1,903 | 1,930 | 1,902.5 | 1,930 | +31.5 | +1.7% | 97,240 |
| 2023/04/27 | 1,908 | 1,908 | 1,897 | 1,898.5 | -13 | -0.7% | 21,000 |
| 2023/04/26 | 1,901 | 1,916 | 1,899 | 1,911.5 | +5 | +0.3% | 56,280 |
| 2023/04/25 | 1,887 | 1,906.5 | 1,887 | 1,906.5 | +15 | +0.8% | 22,040 |
| 2023/04/24 | 1,889 | 1,893 | 1,881.5 | 1,891.5 | +4 | +0.2% | 5,990 |
| 2023/04/21 | 1,896.5 | 1,896.5 | 1,880 | 1,887.5 | -4.5 | -0.2% | 24,720 |
| 2023/04/20 | 1,886.5 | 1,892 | 1,880.5 | 1,892 | +5 | +0.3% | 23,050 |
| 2023/04/19 | 1,882.5 | 1,888 | 1,872.5 | 1,887 | +3 | +0.2% | 32,230 |
| 2023/04/18 | 1,876 | 1,884 | 1,875.5 | 1,884 | +13.5 | +0.7% | 34,060 |
| 2023/04/17 | 1,865 | 1,874 | 1,861 | 1,870.5 | +1 | +0.1% | 11,780 |
| 2023/04/14 | 1,867 | 1,869.5 | 1,851 | 1,869.5 | +14.5 | +0.8% | 200,250 |
| 2023/04/13 | 1,849 | 1,858.5 | 1,847.5 | 1,855 | -0.5 | ±0% | 25,890 |
| 2023/04/12 | 1,863 | 1,864 | 1,851.5 | 1,855.5 | -9 | -0.5% | 9,530 |
| 2023/04/11 | 1,863 | 1,871 | 1,854 | 1,864.5 | +8.5 | +0.5% | 30,160 |
| 2023/04/10 | 1,863.5 | 1,863.5 | 1,852 | 1,856 | -8.5 | -0.5% | 4,620 |
| 2023/04/07 | 1,868.5 | 1,870 | 1,848 | 1,864.5 | -5 | -0.3% | 15,930 |
| 2023/04/06 | 1,878.5 | 1,878.5 | 1,866.5 | 1,869.5 | -13.5 | -0.7% | 8,300 |
| 2023/04/05 | 1,900 | 1,900 | 1,868 | 1,883 | -17 | -0.9% | 22,640 |
| 2023/04/04 | 1,894 | 1,900 | 1,875 | 1,900 | +8 | +0.4% | 49,640 |
| 2023/04/03 | 1,847.5 | 1,903.5 | 1,839 | 1,892 | +55 | +3% | 240,420 |
| 2023/03/31 | 1,850 | 1,850 | 1,825.5 | 1,837 | -9 | -0.5% | 21,620 |
| 2023/03/30 | 1,836 | 1,849 | 1,823 | 1,846 | +14.5 | +0.8% | 29,210 |
| 2023/03/29 | 1,825 | 1,841 | 1,817 | 1,831.5 | +6 | +0.3% | 23,440 |
| 2023/03/28 | 1,817 | 1,825.5 | 1,805 | 1,825.5 | +13.5 | +0.7% | 35,820 |
| 2023/03/27 | 1,818.5 | 1,820.5 | 1,808.5 | 1,812 | ±0 | ±0% | 19,220 |
| 2023/03/24 | 1,813.5 | 1,815 | 1,802.5 | 1,812 | +2 | +0.1% | 13,170 |
| 2023/03/23 | 1,815 | 1,815 | 1,799 | 1,810 | -12.5 | -0.7% | 24,860 |
| 2023/03/22 | 1,803 | 1,824.5 | 1,803 | 1,822.5 | +24 | +1.3% | 39,480 |
| 2023/03/20 | 1,813 | 1,830.5 | 1,793 | 1,798.5 | -19.5 | -1.1% | 52,520 |
| 2023/03/17 | 1,838 | 1,852.5 | 1,812 | 1,818 | -18 | -1% | 123,420 |
| 2023/03/16 | 1,844 | 1,851 | 1,828 | 1,836 | -21 | -1.1% | 92,180 |
| 2023/03/15 | 1,877 | 1,891 | 1,853 | 1,857 | -20 | -1.1% | 71,110 |
| 2023/03/14 | 1,856 | 1,883 | 1,845 | 1,877 | +11 | +0.6% | 38,220 |
| 2023/03/13 | 1,867 | 1,867 | 1,848.5 | 1,866 | -8.5 | -0.5% | 95,450 |
| 2023/03/10 | 1,861 | 1,878 | 1,861 | 1,874.5 | -0.5 | ±0% | 17,840 |
| 2023/03/09 | 1,868.5 | 1,875 | 1,868.5 | 1,875 | +6.5 | +0.3% | 5,580 |
| 2023/03/08 | 1,870.5 | 1,874 | 1,857 | 1,868.5 | -6.5 | -0.3% | 18,940 |
| 2023/03/07 | 1,881 | 1,889.5 | 1,872 | 1,875 | -12.5 | -0.7% | 22,890 |
| 2023/03/06 | 1,879 | 1,888 | 1,879 | 1,887.5 | +8.5 | +0.5% | 13,850 |
| 2023/03/03 | 1,874 | 1,883.5 | 1,874 | 1,879 | +5 | +0.3% | 13,340 |
| 2023/03/02 | 1,870 | 1,878 | 1,857 | 1,874 | -15.5 | -0.8% | 102,950 |
| 2023/03/01 | 1,921 | 1,921 | 1,886 | 1,889.5 | -32.5 | -1.7% | 111,390 |
| 2023/02/28 | 1,918 | 1,926 | 1,910.5 | 1,922 | +0.5 | ±0% | 46,220 |
| 2023/02/27 | 1,914 | 1,923 | 1,910.5 | 1,921.5 | +7.5 | +0.4% | 25,040 |
| 2023/02/24 | 1,891 | 1,914 | 1,890 | 1,914 | +19.5 | +1% | 60,160 |
| 2023/02/22 | 1,890 | 1,898 | 1,886 | 1,894.5 | ±0 | ±0% | 39,380 |
501～
550
件表示中 / 2095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
