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 |
|---|---|---|---|---|---|---|---|
| 2019/01/15 | 1,851 | 1,859 | 1,829 | 1,829 | -23 | -1.2% | 4,660 |
| 2019/01/11 | 1,846 | 1,852 | 1,843 | 1,852 | +14 | +0.8% | 2,310 |
| 2019/01/10 | 1,832 | 1,840 | 1,830 | 1,838 | +10 | +0.5% | 1,840 |
| 2019/01/09 | 1,824 | 1,830 | 1,824 | 1,828 | +9 | +0.5% | 1,780 |
| 2019/01/08 | 1,820 | 1,831 | 1,818 | 1,819 | -1 | -0.1% | 990 |
| 2019/01/07 | 1,812 | 1,829 | 1,812 | 1,820 | +26 | +1.4% | 5,640 |
| 2019/01/04 | 1,812 | 1,812 | 1,794 | 1,794 | -25 | -1.4% | 5,570 |
| 2018/12/28 | 1,803 | 1,819 | 1,802 | 1,819 | +12 | +0.7% | 4,470 |
| 2018/12/27 | 1,808 | 1,823 | 1,807 | 1,807 | +14 | +0.8% | 7,430 |
| 2018/12/26 | 1,760 | 1,793 | 1,759 | 1,793 | +26 | +1.5% | 51,060 |
| 2018/12/25 | 1,738 | 1,770 | 1,738 | 1,767 | -24 | -1.3% | 47,590 |
| 2018/12/21 | 1,801 | 1,805 | 1,790 | 1,791 | -19 | -1% | 24,900 |
| 2018/12/20 | 1,819 | 1,829 | 1,808 | 1,810 | -20 | -1.1% | 54,480 |
| 2018/12/19 | 1,798 | 1,834 | 1,798 | 1,830 | -8 | -0.4% | 19,370 |
| 2018/12/18 | 1,845 | 1,845 | 1,838 | 1,838 | -14 | -0.8% | 22,030 |
| 2018/12/17 | 1,845 | 1,852 | 1,845 | 1,852 | +2 | +0.1% | 19,540 |
| 2018/12/14 | 1,836 | 1,851 | 1,836 | 1,850 | +15 | +0.8% | 43,920 |
| 2018/12/13 | 1,831 | 1,838 | 1,831 | 1,835 | +8 | +0.4% | 16,420 |
| 2018/12/12 | 1,824 | 1,836 | 1,824 | 1,827 | +3 | +0.2% | 30,990 |
| 2018/12/11 | 1,827 | 1,834 | 1,822 | 1,824 | -5 | -0.3% | 16,590 |
| 2018/12/10 | 1,849 | 1,849 | 1,829 | 1,829 | -24 | -1.3% | 29,580 |
| 2018/12/07 | 1,843 | 1,854 | 1,843 | 1,853 | +10 | +0.5% | 16,240 |
| 2018/12/06 | 1,850 | 1,850 | 1,841 | 1,843 | -5 | -0.3% | 5,840 |
| 2018/12/05 | 1,849 | 1,853 | 1,843 | 1,848 | -2 | -0.1% | 2,990 |
| 2018/12/04 | 1,857 | 1,857 | 1,847 | 1,850 | +1 | +0.1% | 47,100 |
| 2018/12/03 | 1,855 | 1,856 | 1,847 | 1,849 | -2 | -0.1% | 3,290 |
| 2018/11/30 | 1,844 | 1,851 | 1,836 | 1,851 | ±0 | ±0% | 6,520 |
| 2018/11/29 | 1,870 | 1,870 | 1,851 | 1,851 | -18 | -1% | 34,070 |
| 2018/11/28 | 1,864 | 1,869 | 1,858 | 1,869 | +13 | +0.7% | 33,310 |
| 2018/11/27 | 1,852 | 1,856 | 1,843 | 1,856 | +9 | +0.5% | 13,560 |
| 2018/11/26 | 1,841 | 1,847 | 1,841 | 1,847 | +9 | +0.5% | 18,040 |
| 2018/11/22 | 1,836 | 1,840 | 1,836 | 1,838 | +4 | +0.2% | 2,690 |
| 2018/11/21 | 1,835 | 1,837 | 1,829 | 1,834 | -1 | -0.1% | 5,410 |
| 2018/11/20 | 1,839 | 1,842 | 1,834 | 1,835 | -4 | -0.2% | 6,070 |
| 2018/11/19 | 1,833 | 1,839 | 1,826 | 1,839 | +11 | +0.6% | 13,510 |
| 2018/11/16 | 1,834 | 1,835 | 1,822 | 1,828 | -6 | -0.3% | 2,180 |
| 2018/11/15 | 1,826 | 1,834 | 1,822 | 1,834 | +7 | +0.4% | 2,960 |
| 2018/11/14 | 1,831 | 1,831 | 1,821 | 1,827 | +7 | +0.4% | 1,450 |
| 2018/11/13 | 1,824 | 1,824 | 1,818 | 1,820 | -2 | -0.1% | 830 |
| 2018/11/12 | 1,805 | 1,824 | 1,805 | 1,822 | +15 | +0.8% | 5,280 |
| 2018/11/09 | 1,819 | 1,824 | 1,807 | 1,807 | -12 | -0.7% | 2,010 |
| 2018/11/08 | 1,819 | 1,821 | 1,815 | 1,819 | +4 | +0.2% | 15,410 |
| 2018/11/07 | 1,804 | 1,817 | 1,804 | 1,815 | +10 | +0.6% | 36,060 |
| 2018/11/06 | 1,800 | 1,805 | 1,795 | 1,805 | +5 | +0.3% | 1,750 |
| 2018/11/05 | 1,795 | 1,806 | 1,793 | 1,800 | +3 | +0.2% | 6,270 |
| 2018/11/02 | 1,792 | 1,798 | 1,792 | 1,797 | +5 | +0.3% | 2,270 |
| 2018/11/01 | 1,793 | 1,804 | 1,791 | 1,792 | +4 | +0.2% | 5,490 |
| 2018/10/31 | 1,790 | 1,793 | 1,783 | 1,788 | -4 | -0.2% | 7,150 |
| 2018/10/30 | 1,786 | 1,794 | 1,785 | 1,792 | +2 | +0.1% | 13,890 |
| 2018/10/29 | 1,781 | 1,796 | 1,781 | 1,790 | +6 | +0.3% | 4,280 |
1551～
1600
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
