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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 2,030 | 2,030 | 2,014 | 2,027.5 | +2 | +0.1% | 18,800 |
| 2022/07/11 | 2,029 | 2,029 | 2,016 | 2,025.5 | +17.5 | +0.9% | 5,730 |
| 2022/07/08 | 2,030 | 2,030 | 2,006.5 | 2,008 | -16.5 | -0.8% | 31,760 |
| 2022/07/07 | 2,020 | 2,029 | 2,014.5 | 2,024.5 | +18.5 | +0.9% | 3,830 |
| 2022/07/06 | 2,027.5 | 2,030 | 2,006 | 2,006 | -21 | -1% | 7,770 |
| 2022/07/05 | 2,027.5 | 2,027.5 | 2,019 | 2,027 | -0.5 | ±0% | 4,910 |
| 2022/07/04 | 2,024.5 | 2,027.5 | 2,007 | 2,027.5 | +22.5 | +1.1% | 6,840 |
| 2022/07/01 | 2,033 | 2,033 | 1,990.5 | 2,005 | -22.5 | -1.1% | 11,900 |
| 2022/06/30 | 2,034 | 2,037 | 2,020 | 2,027.5 | -2.5 | -0.1% | 6,040 |
| 2022/06/29 | 2,016 | 2,030 | 2,010.5 | 2,030 | +13 | +0.6% | 14,520 |
| 2022/06/28 | 2,008 | 2,021 | 1,990.5 | 2,017 | +31.5 | +1.6% | 15,760 |
| 2022/06/27 | 1,981 | 1,992.5 | 1,973.5 | 1,985.5 | +25.5 | +1.3% | 15,430 |
| 2022/06/24 | 1,962 | 1,968 | 1,953 | 1,960 | -1.5 | -0.1% | 23,560 |
| 2022/06/23 | 1,956.5 | 1,985 | 1,950 | 1,961.5 | +7 | +0.4% | 25,610 |
| 2022/06/22 | 1,979 | 1,979 | 1,951 | 1,954.5 | -17 | -0.9% | 16,670 |
| 2022/06/21 | 1,980 | 1,980 | 1,955.5 | 1,971.5 | +8.5 | +0.4% | 56,780 |
| 2022/06/20 | 1,987 | 1,987 | 1,944 | 1,963 | -12 | -0.6% | 31,980 |
| 2022/06/17 | 1,959 | 1,982.5 | 1,935 | 1,975 | +8.5 | +0.4% | 66,650 |
| 2022/06/16 | 1,957 | 1,990 | 1,954 | 1,966.5 | +19 | +1% | 57,280 |
| 2022/06/15 | 2,008 | 2,008 | 1,928 | 1,947.5 | -46.5 | -2.3% | 316,710 |
| 2022/06/14 | 2,045 | 2,045 | 1,983 | 1,994 | -54.5 | -2.7% | 142,520 |
| 2022/06/13 | 2,066.5 | 2,066.5 | 2,040 | 2,048.5 | -18 | -0.9% | 60,360 |
| 2022/06/10 | 2,089 | 2,089 | 2,060.5 | 2,066.5 | -12.5 | -0.6% | 19,400 |
| 2022/06/09 | 2,075 | 2,079 | 2,067 | 2,079 | +4 | +0.2% | 33,410 |
| 2022/06/08 | 2,068 | 2,075 | 2,064.5 | 2,075 | +8.5 | +0.4% | 49,150 |
| 2022/06/07 | 2,066.5 | 2,069 | 2,060 | 2,066.5 | +3 | +0.1% | 6,610 |
| 2022/06/06 | 2,058.5 | 2,068 | 2,051.5 | 2,063.5 | +8 | +0.4% | 33,750 |
| 2022/06/03 | 2,065 | 2,070 | 2,055.5 | 2,055.5 | -8 | -0.4% | 10,600 |
| 2022/06/02 | 2,060 | 2,063.5 | 2,051 | 2,063.5 | -11.5 | -0.6% | 102,080 |
| 2022/06/01 | 2,075 | 2,076 | 2,064 | 2,075 | +3.5 | +0.2% | 84,640 |
| 2022/05/31 | 2,060 | 2,071.5 | 2,057 | 2,071.5 | +5.5 | +0.3% | 60,540 |
| 2022/05/30 | 2,056.5 | 2,067 | 2,056.5 | 2,066 | +18 | +0.9% | 18,890 |
| 2022/05/27 | 2,059.5 | 2,060 | 2,026.5 | 2,048 | +3.5 | +0.2% | 115,500 |
| 2022/05/26 | 2,054.5 | 2,054.5 | 2,043.5 | 2,044.5 | -8.5 | -0.4% | 12,120 |
| 2022/05/25 | 2,038.5 | 2,055 | 2,038.5 | 2,053 | +17.5 | +0.9% | 9,620 |
| 2022/05/24 | 2,051.5 | 2,051.5 | 2,026 | 2,035.5 | -16.5 | -0.8% | 307,760 |
| 2022/05/23 | 2,046.5 | 2,056 | 2,045 | 2,052 | +7 | +0.3% | 188,090 |
| 2022/05/20 | 2,066 | 2,066 | 2,042 | 2,045 | +0.5 | ±0% | 323,860 |
| 2022/05/19 | 2,036 | 2,051 | 2,033 | 2,044.5 | ±0 | ±0% | 257,300 |
| 2022/05/18 | 2,040 | 2,052.5 | 2,033.5 | 2,044.5 | +8 | +0.4% | 41,570 |
| 2022/05/17 | 2,036 | 2,038.5 | 2,021 | 2,036.5 | +5.5 | +0.3% | 168,810 |
| 2022/05/16 | 2,050 | 2,050 | 2,015 | 2,031 | +0.5 | ±0% | 193,420 |
| 2022/05/13 | 2,003.5 | 2,040 | 2,003.5 | 2,030.5 | +27.5 | +1.4% | 70,810 |
| 2022/05/12 | 1,989 | 2,019.5 | 1,989 | 2,003 | +5 | +0.3% | 83,770 |
| 2022/05/11 | 2,029 | 2,032.5 | 1,994 | 1,998 | -22 | -1.1% | 328,780 |
| 2022/05/10 | 2,033.5 | 2,036 | 2,015 | 2,020 | -13.5 | -0.7% | 213,560 |
| 2022/05/09 | 2,046 | 2,053 | 2,033.5 | 2,033.5 | -16 | -0.8% | 67,860 |
| 2022/05/06 | 2,050 | 2,055 | 2,038.5 | 2,049.5 | +6 | +0.3% | 16,640 |
| 2022/05/02 | 2,049 | 2,056 | 2,011 | 2,043.5 | +2 | +0.1% | 62,730 |
| 2022/04/28 | 2,058 | 2,064 | 2,040 | 2,041.5 | -13 | -0.6% | 17,460 |
701～
750
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
