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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 1,990 | 1,999 | 1,976 | 1,995.5 | -1 | -0.1% | 43,310 |
| 2022/12/07 | 2,004 | 2,004 | 1,992 | 1,996.5 | -2.5 | -0.1% | 40,300 |
| 2022/12/06 | 1,986 | 1,999 | 1,985 | 1,999 | +10 | +0.5% | 8,930 |
| 2022/12/05 | 1,993 | 1,993 | 1,980 | 1,989 | +1 | +0.1% | 18,450 |
| 2022/12/02 | 2,027.5 | 2,027.5 | 1,985.5 | 1,988 | -8.5 | -0.4% | 22,630 |
| 2022/12/01 | 2,025 | 2,035 | 1,996.5 | 1,996.5 | -37.5 | -1.8% | 62,200 |
| 2022/11/30 | 2,050 | 2,050 | 2,027.5 | 2,034 | -9 | -0.4% | 38,900 |
| 2022/11/29 | 2,046 | 2,046 | 2,032.5 | 2,043 | +7.5 | +0.4% | 49,700 |
| 2022/11/28 | 2,036 | 2,036.5 | 2,025 | 2,035.5 | +12 | +0.6% | 24,250 |
| 2022/11/25 | 2,033.5 | 2,034 | 2,022 | 2,023.5 | -1.5 | -0.1% | 19,380 |
| 2022/11/24 | 2,025 | 2,030 | 2,015 | 2,025 | +14.5 | +0.7% | 13,520 |
| 2022/11/22 | 2,034.5 | 2,034.5 | 2,008 | 2,010.5 | -15 | -0.7% | 26,730 |
| 2022/11/21 | 2,016 | 2,033 | 2,015.5 | 2,025.5 | +12.5 | +0.6% | 16,360 |
| 2022/11/18 | 2,019.5 | 2,019.5 | 2,005 | 2,013 | +5 | +0.2% | 15,710 |
| 2022/11/17 | 2,003 | 2,016.5 | 2,003 | 2,008 | +4 | +0.2% | 40,810 |
| 2022/11/16 | 2,009 | 2,010 | 2,000 | 2,004 | -0.5 | ±0% | 19,690 |
| 2022/11/15 | 2,016.5 | 2,016.5 | 2,001 | 2,004.5 | -6.5 | -0.3% | 239,500 |
| 2022/11/14 | 2,031.5 | 2,031.5 | 2,004 | 2,011 | -24.5 | -1.2% | 26,990 |
| 2022/11/11 | 2,049.5 | 2,049.5 | 2,029.5 | 2,035.5 | +26.5 | +1.3% | 35,870 |
| 2022/11/10 | 2,004 | 2,012 | 2,002 | 2,009 | +4 | +0.2% | 20,770 |
| 2022/11/09 | 2,018.5 | 2,018.5 | 2,005 | 2,005 | -1 | ±0% | 16,440 |
| 2022/11/08 | 1,996.5 | 2,011 | 1,996.5 | 2,006 | +9 | +0.5% | 14,790 |
| 2022/11/07 | 2,025 | 2,025 | 1,990 | 1,997 | -16 | -0.8% | 11,770 |
| 2022/11/04 | 2,025 | 2,036 | 2,005.5 | 2,013 | -16 | -0.8% | 18,870 |
| 2022/11/02 | 2,063 | 2,063 | 2,020 | 2,029 | -29 | -1.4% | 12,200 |
| 2022/11/01 | 2,035.5 | 2,060 | 2,017.5 | 2,058 | +28 | +1.4% | 15,800 |
| 2022/10/31 | 2,027 | 2,044 | 2,017 | 2,030 | +11 | +0.5% | 13,310 |
| 2022/10/28 | 2,009.5 | 2,026 | 1,999.5 | 2,019 | +8 | +0.4% | 10,160 |
| 2022/10/27 | 1,998 | 2,013.5 | 1,976 | 2,011 | +26 | +1.3% | 18,690 |
| 2022/10/26 | 1,945.5 | 1,990 | 1,929.5 | 1,985 | +59 | +3.1% | 27,100 |
| 2022/10/25 | 1,917 | 1,926 | 1,908.5 | 1,926 | +16 | +0.8% | 13,550 |
| 2022/10/24 | 1,930 | 1,930 | 1,907.5 | 1,910 | -7 | -0.4% | 21,240 |
| 2022/10/21 | 1,929.5 | 1,929.5 | 1,910 | 1,917 | -8.5 | -0.4% | 36,860 |
| 2022/10/20 | 1,923.5 | 1,926.5 | 1,917 | 1,925.5 | +2 | +0.1% | 21,420 |
| 2022/10/19 | 1,935 | 1,935 | 1,921 | 1,923.5 | -15 | -0.8% | 92,970 |
| 2022/10/18 | 1,962.5 | 1,962.5 | 1,932 | 1,938.5 | -7.5 | -0.4% | 27,070 |
| 2022/10/17 | 1,965 | 1,965 | 1,933 | 1,946 | -16.5 | -0.8% | 26,540 |
| 2022/10/14 | 1,988.5 | 1,988.5 | 1,958 | 1,962.5 | -2 | -0.1% | 44,280 |
| 2022/10/13 | 1,992.5 | 1,992.5 | 1,958 | 1,964.5 | -26.5 | -1.3% | 22,780 |
| 2022/10/12 | 1,983 | 1,992 | 1,983 | 1,991 | +6.5 | +0.3% | 3,710 |
| 2022/10/11 | 2,004.5 | 2,004.5 | 1,981 | 1,984.5 | -16 | -0.8% | 26,990 |
| 2022/10/07 | 2,017 | 2,017 | 1,990 | 2,000.5 | -16 | -0.8% | 20,440 |
| 2022/10/06 | 2,032 | 2,032 | 2,008 | 2,016.5 | -8.5 | -0.4% | 8,980 |
| 2022/10/05 | 2,048.5 | 2,048.5 | 2,022.5 | 2,025 | -10 | -0.5% | 4,990 |
| 2022/10/04 | 2,044 | 2,044 | 2,025 | 2,035 | +28.5 | +1.4% | 8,870 |
| 2022/10/03 | 2,018.5 | 2,018.5 | 1,980.5 | 2,006.5 | +4 | +0.2% | 30,160 |
| 2022/09/30 | 2,002 | 2,008 | 1,964 | 2,002.5 | +7.5 | +0.4% | 23,300 |
| 2022/09/29 | 2,012.5 | 2,012.5 | 1,989.5 | 1,995 | +22.5 | +1.1% | 16,450 |
| 2022/09/28 | 2,005.5 | 2,011 | 1,960 | 1,972.5 | -31.5 | -1.6% | 59,740 |
| 2022/09/27 | 2,044 | 2,044 | 2,003 | 2,004 | -28.5 | -1.4% | 48,470 |
601～
650
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
