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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 2,044 | 2,064.5 | 2,039 | 2,054.5 | +11 | +0.5% | 36,150 |
| 2022/04/26 | 2,050 | 2,068 | 2,043 | 2,043.5 | -2.5 | -0.1% | 7,680 |
| 2022/04/25 | 2,049 | 2,050.5 | 2,027.5 | 2,046 | -1.5 | -0.1% | 44,180 |
| 2022/04/22 | 2,042.5 | 2,054.5 | 2,030.5 | 2,047.5 | +2 | +0.1% | 39,510 |
| 2022/04/21 | 2,030 | 2,051 | 2,030 | 2,045.5 | +19 | +0.9% | 62,830 |
| 2022/04/20 | 2,040.5 | 2,043 | 2,015.5 | 2,026.5 | -12 | -0.6% | 19,050 |
| 2022/04/19 | 2,059 | 2,059 | 2,030 | 2,038.5 | -17.5 | -0.9% | 4,810 |
| 2022/04/18 | 2,050.5 | 2,056 | 2,043 | 2,056 | +8 | +0.4% | 9,710 |
| 2022/04/15 | 2,062 | 2,062 | 2,042 | 2,048 | -1.5 | -0.1% | 3,800 |
| 2022/04/14 | 2,045.5 | 2,052.5 | 2,031.5 | 2,049.5 | +9.5 | +0.5% | 12,130 |
| 2022/04/13 | 2,043.5 | 2,046.5 | 2,035 | 2,040 | +3.5 | +0.2% | 43,570 |
| 2022/04/12 | 2,040.5 | 2,053.5 | 2,036.5 | 2,036.5 | -6.5 | -0.3% | 60,240 |
| 2022/04/11 | 2,028 | 2,052 | 2,028 | 2,043 | +11.5 | +0.6% | 76,670 |
| 2022/04/08 | 2,053 | 2,061 | 2,029 | 2,031.5 | -19.5 | -1% | 138,670 |
| 2022/04/07 | 2,067 | 2,067 | 2,045.5 | 2,051 | -14.5 | -0.7% | 74,780 |
| 2022/04/06 | 2,073.5 | 2,077.5 | 2,063.5 | 2,065.5 | -7.5 | -0.4% | 90,910 |
| 2022/04/05 | 2,080 | 2,080 | 2,062 | 2,073 | -0.5 | ±0% | 79,470 |
| 2022/04/04 | 2,109 | 2,111 | 2,044 | 2,073.5 | -11.5 | -0.6% | 47,920 |
| 2022/04/01 | 2,060.5 | 2,085 | 2,025.5 | 2,085 | +25 | +1.2% | 293,720 |
| 2022/03/31 | 2,051.5 | 2,072 | 2,043 | 2,060 | +16 | +0.8% | 161,440 |
| 2022/03/30 | 2,101 | 2,105 | 2,018.5 | 2,044 | -27.5 | -1.3% | 33,130 |
| 2022/03/29 | 2,050 | 2,079.5 | 2,050 | 2,071.5 | +31.5 | +1.5% | 75,360 |
| 2022/03/28 | 2,027 | 2,048 | 2,018 | 2,040 | +20.5 | +1% | 42,490 |
| 2022/03/25 | 2,044 | 2,044 | 2,016 | 2,019.5 | -17.5 | -0.9% | 42,730 |
| 2022/03/24 | 2,008 | 2,038 | 1,996 | 2,037 | +23.5 | +1.2% | 78,230 |
| 2022/03/23 | 2,033 | 2,033 | 1,994.5 | 2,013.5 | -8 | -0.4% | 56,370 |
| 2022/03/22 | 1,983 | 2,031 | 1,962 | 2,021.5 | +36 | +1.8% | 20,920 |
| 2022/03/18 | 1,959.5 | 1,985.5 | 1,959.5 | 1,985.5 | +29 | +1.5% | 79,050 |
| 2022/03/17 | 1,946 | 1,958 | 1,938.5 | 1,956.5 | +10.5 | +0.5% | 16,130 |
| 2022/03/16 | 1,913.5 | 1,948.5 | 1,907.5 | 1,946 | +39 | +2% | 18,000 |
| 2022/03/15 | 1,921 | 1,930 | 1,900.5 | 1,907 | -15 | -0.8% | 48,300 |
| 2022/03/14 | 1,927.5 | 1,941 | 1,919.5 | 1,922 | -6.5 | -0.3% | 12,930 |
| 2022/03/11 | 1,950 | 1,966 | 1,925 | 1,928.5 | -12 | -0.6% | 67,180 |
| 2022/03/10 | 1,934.5 | 1,947.5 | 1,917 | 1,940.5 | +44.5 | +2.3% | 112,100 |
| 2022/03/09 | 1,928 | 1,931 | 1,895 | 1,896 | -23 | -1.2% | 82,410 |
| 2022/03/08 | 1,936 | 1,937.5 | 1,914.5 | 1,919 | -12.5 | -0.6% | 51,600 |
| 2022/03/07 | 1,937 | 1,943 | 1,918 | 1,931.5 | -12 | -0.6% | 34,870 |
| 2022/03/04 | 1,956.5 | 1,956.5 | 1,923 | 1,943.5 | -4.5 | -0.2% | 28,940 |
| 2022/03/03 | 1,955 | 1,959 | 1,944 | 1,948 | -31 | -1.6% | 31,520 |
| 2022/03/02 | 1,974.5 | 1,982.5 | 1,950 | 1,979 | +14.5 | +0.7% | 61,770 |
| 2022/03/01 | 1,955.5 | 1,974.5 | 1,955 | 1,964.5 | +12 | +0.6% | 29,620 |
| 2022/02/28 | 1,949.5 | 1,955 | 1,923 | 1,952.5 | +12.5 | +0.6% | 30,370 |
| 2022/02/25 | 1,935 | 1,940 | 1,915 | 1,940 | -4 | -0.2% | 188,690 |
| 2022/02/24 | 1,959 | 1,966 | 1,905 | 1,944 | +11 | +0.6% | 46,900 |
| 2022/02/22 | 1,973 | 1,973 | 1,912.5 | 1,933 | -27 | -1.4% | 102,290 |
| 2022/02/21 | 1,966.5 | 1,969 | 1,956.5 | 1,960 | -12.5 | -0.6% | 26,010 |
| 2022/02/18 | 1,966.5 | 1,972.5 | 1,950 | 1,972.5 | -4.5 | -0.2% | 29,190 |
| 2022/02/17 | 1,966 | 1,977 | 1,955 | 1,977 | +12 | +0.6% | 7,710 |
| 2022/02/16 | 1,950 | 1,968.5 | 1,934 | 1,965 | +37.5 | +1.9% | 45,840 |
| 2022/02/15 | 1,957 | 1,967 | 1,922 | 1,927.5 | -31 | -1.6% | 41,380 |
751～
800
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
