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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 2,060 | 2,062.5 | 2,032.5 | 2,032.5 | -37 | -1.8% | 67,370 |
| 2022/09/22 | 2,065 | 2,074 | 2,050 | 2,069.5 | +4 | +0.2% | 57,620 |
| 2022/09/21 | 2,079 | 2,079 | 2,065.5 | 2,065.5 | -5.5 | -0.3% | 3,400 |
| 2022/09/20 | 2,092.5 | 2,092.5 | 2,071 | 2,071 | -15 | -0.7% | 14,150 |
| 2022/09/16 | 2,062 | 2,087.5 | 2,062 | 2,086 | +18.5 | +0.9% | 13,190 |
| 2022/09/15 | 2,073 | 2,073.5 | 2,063.5 | 2,067.5 | -5.5 | -0.3% | 13,850 |
| 2022/09/14 | 2,078.5 | 2,082.5 | 2,071 | 2,073 | -15.5 | -0.7% | 185,580 |
| 2022/09/13 | 2,097 | 2,097 | 2,081 | 2,088.5 | +4 | +0.2% | 9,750 |
| 2022/09/12 | 2,083 | 2,091 | 2,082.5 | 2,084.5 | +4 | +0.2% | 189,490 |
| 2022/09/09 | 2,087.5 | 2,087.5 | 2,069.5 | 2,080.5 | +11.5 | +0.6% | 11,900 |
| 2022/09/08 | 2,087.5 | 2,087.5 | 2,069 | 2,069 | -8 | -0.4% | 5,440 |
| 2022/09/07 | 2,072 | 2,081 | 2,072 | 2,077 | +5.5 | +0.3% | 6,810 |
| 2022/09/06 | 2,073 | 2,078 | 2,069.5 | 2,071.5 | ±0 | ±0% | 4,610 |
| 2022/09/05 | 2,067 | 2,080.5 | 2,064 | 2,071.5 | +5 | +0.2% | 13,500 |
| 2022/09/02 | 2,091 | 2,091 | 2,064.5 | 2,066.5 | -28 | -1.3% | 14,170 |
| 2022/09/01 | 2,101 | 2,107 | 2,065 | 2,094.5 | -19 | -0.9% | 35,280 |
| 2022/08/31 | 2,119.5 | 2,123 | 2,106 | 2,113.5 | -5 | -0.2% | 142,700 |
| 2022/08/30 | 2,097 | 2,119.5 | 2,097 | 2,118.5 | +20.5 | +1% | 26,920 |
| 2022/08/29 | 2,097 | 2,103 | 2,080 | 2,098 | -1 | ±0% | 26,530 |
| 2022/08/26 | 2,092.5 | 2,103 | 2,090 | 2,099 | +14.5 | +0.7% | 208,780 |
| 2022/08/25 | 2,084.5 | 2,090 | 2,084 | 2,084.5 | +9 | +0.4% | 15,060 |
| 2022/08/24 | 2,080 | 2,089.5 | 2,075.5 | 2,075.5 | -4.5 | -0.2% | 117,750 |
| 2022/08/23 | 2,094.5 | 2,094.5 | 2,080 | 2,080 | -15 | -0.7% | 101,520 |
| 2022/08/22 | 2,101 | 2,101 | 2,090 | 2,095 | -12 | -0.6% | 18,120 |
| 2022/08/19 | 2,104 | 2,108 | 2,097 | 2,107 | +8 | +0.4% | 27,400 |
| 2022/08/18 | 2,103.5 | 2,103.5 | 2,084.5 | 2,099 | +4.5 | +0.2% | 17,590 |
| 2022/08/17 | 2,106.5 | 2,106.5 | 2,090.5 | 2,094.5 | -7 | -0.3% | 17,720 |
| 2022/08/16 | 2,096.5 | 2,101.5 | 2,088.5 | 2,101.5 | +12 | +0.6% | 206,240 |
| 2022/08/15 | 2,095 | 2,095 | 2,080 | 2,089.5 | -2.5 | -0.1% | 22,810 |
| 2022/08/12 | 2,087.5 | 2,092 | 2,077 | 2,092 | +14.5 | +0.7% | 187,380 |
| 2022/08/10 | 2,087 | 2,088 | 2,073 | 2,077.5 | -1.5 | -0.1% | 12,180 |
| 2022/08/09 | 2,086.5 | 2,086.5 | 2,078 | 2,079 | -8 | -0.4% | 11,160 |
| 2022/08/08 | 2,081.5 | 2,088 | 2,077 | 2,087 | ±0 | ±0% | 7,990 |
| 2022/08/05 | 2,095 | 2,095 | 2,079.5 | 2,087 | -1 | ±0% | 10,200 |
| 2022/08/04 | 2,088.5 | 2,095 | 2,082 | 2,088 | +4 | +0.2% | 4,080 |
| 2022/08/03 | 2,090.5 | 2,098 | 2,066 | 2,084 | +1 | ±0% | 48,260 |
| 2022/08/02 | 2,105 | 2,105 | 2,080 | 2,083 | -16 | -0.8% | 17,100 |
| 2022/08/01 | 2,092 | 2,103.5 | 2,087 | 2,099 | +14 | +0.7% | 71,930 |
| 2022/07/29 | 2,071.5 | 2,085 | 2,071.5 | 2,085 | +15.5 | +0.7% | 28,950 |
| 2022/07/28 | 2,067 | 2,069.5 | 2,059.5 | 2,069.5 | +3.5 | +0.2% | 5,020 |
| 2022/07/27 | 2,058 | 2,066.5 | 2,057 | 2,066 | +8 | +0.4% | 27,570 |
| 2022/07/26 | 2,065.5 | 2,067 | 2,045.5 | 2,058 | ±0 | ±0% | 23,320 |
| 2022/07/25 | 2,068 | 2,068.5 | 2,057 | 2,058 | +2 | +0.1% | 110,030 |
| 2022/07/22 | 2,050 | 2,058.5 | 2,047.5 | 2,056 | +10 | +0.5% | 12,370 |
| 2022/07/21 | 2,036.5 | 2,049 | 2,035.5 | 2,046 | +14 | +0.7% | 12,320 |
| 2022/07/20 | 2,045 | 2,045 | 2,012 | 2,032 | -2 | -0.1% | 47,200 |
| 2022/07/19 | 2,029.5 | 2,043.5 | 2,028 | 2,034 | +14 | +0.7% | 5,350 |
| 2022/07/15 | 2,027 | 2,030 | 2,014 | 2,020 | -3 | -0.1% | 5,480 |
| 2022/07/14 | 2,016 | 2,024.5 | 2,013.5 | 2,023 | -2.5 | -0.1% | 4,690 |
| 2022/07/13 | 2,028.5 | 2,033 | 2,025 | 2,025.5 | -2 | -0.1% | 3,690 |
651～
700
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
