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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 1,822 | 1,822 | 1,814 | 1,814 | -6 | -0.3% | 130 |
| 2017/03/13 | 1,816 | 1,820 | 1,816 | 1,820 | +5 | +0.3% | 160 |
| 2017/03/10 | 1,829 | 1,829 | 1,815 | 1,815 | -5 | -0.3% | 1,180 |
| 2017/03/09 | 1,821 | 1,821 | 1,814 | 1,820 | -3 | -0.2% | 600 |
| 2017/03/08 | 1,830 | 1,830 | 1,820 | 1,823 | -10 | -0.5% | 550 |
| 2017/03/07 | 1,833 | 1,833 | 1,833 | 1,833 | -3 | -0.2% | 100 |
| 2017/03/06 | 1,834 | 1,841 | 1,834 | 1,836 | +8 | +0.4% | 1,060 |
| 2017/03/03 | 1,825 | 1,828 | 1,824 | 1,828 | -3 | -0.2% | 340 |
| 2017/03/02 | 1,835 | 1,835 | 1,823 | 1,831 | -12 | -0.7% | 31,300 |
| 2017/03/01 | 1,849 | 1,849 | 1,843 | 1,843 | -14 | -0.8% | 60 |
| 2017/02/28 | 1,852 | 1,857 | 1,852 | 1,857 | +6 | +0.3% | 60 |
| 2017/02/27 | 1,856 | 1,856 | 1,850 | 1,851 | +1 | +0.1% | 90 |
| 2017/02/24 | 1,837 | 1,850 | 1,837 | 1,850 | +18 | +1% | 760 |
| 2017/02/23 | 1,827 | 1,836 | 1,826 | 1,832 | +2 | +0.1% | 760 |
| 2017/02/22 | 1,821 | 1,830 | 1,818 | 1,830 | +8 | +0.4% | 290 |
| 2017/02/21 | 1,821 | 1,822 | 1,821 | 1,822 | +7 | +0.4% | 230 |
| 2017/02/20 | 1,815 | 1,815 | 1,813 | 1,815 | ±0 | ±0% | 260 |
| 2017/02/17 | 1,818 | 1,818 | 1,815 | 1,815 | -4 | -0.2% | 50 |
| 2017/02/16 | 1,825 | 1,825 | 1,819 | 1,819 | +2 | +0.1% | 70 |
| 2017/02/15 | 1,824 | 1,824 | 1,817 | 1,817 | -4 | -0.2% | 31,330 |
| 2017/02/14 | 1,832 | 1,832 | 1,821 | 1,821 | -9 | -0.5% | 1,020 |
| 2017/02/13 | 1,830 | 1,830 | 1,829 | 1,830 | ±0 | ±0% | 80 |
| 2017/02/10 | 1,830 | 1,830 | 1,830 | 1,830 | +1 | +0.1% | 10 |
| 2017/02/09 | 1,834 | 1,834 | 1,829 | 1,829 | -11 | -0.6% | 20 |
| 2017/02/08 | 1,845 | 1,845 | 1,840 | 1,840 | -10 | -0.5% | 280 |
| 2017/02/07 | 1,850 | 1,850 | 1,850 | 1,850 | -1 | -0.1% | 10 |
| 2017/02/06 | 1,851 | 1,851 | 1,848 | 1,851 | +1 | +0.1% | 460 |
| 2017/02/03 | 1,849 | 1,850 | 1,839 | 1,850 | +2 | +0.1% | 110 |
| 2017/02/02 | 1,859 | 1,859 | 1,848 | 1,848 | -17 | -0.9% | 210 |
| 2017/02/01 | 1,865 | 1,865 | 1,865 | 1,865 | - | - | 10 |
| 2017/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/30 | 1,865 | 1,865 | 1,860 | 1,860 | -5 | -0.3% | 230 |
| 2017/01/27 | 1,860 | 1,865 | 1,860 | 1,865 | - | - | 420 |
| 2017/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/25 | 1,855 | 1,855 | 1,853 | 1,853 | -4 | -0.2% | 250 |
| 2017/01/24 | 1,855 | 1,857 | 1,855 | 1,857 | +6 | +0.3% | 30 |
| 2017/01/23 | 1,850 | 1,851 | 1,850 | 1,851 | +8 | +0.4% | 130 |
| 2017/01/20 | 1,841 | 1,843 | 1,840 | 1,843 | -5 | -0.3% | 140 |
| 2017/01/19 | 1,848 | 1,848 | 1,848 | 1,848 | +8 | +0.4% | 80 |
| 2017/01/18 | 1,840 | 1,840 | 1,840 | 1,840 | ±0 | ±0% | 20 |
| 2017/01/17 | 1,848 | 1,848 | 1,840 | 1,840 | -5 | -0.3% | 220 |
| 2017/01/16 | 1,856 | 1,856 | 1,845 | 1,845 | -1 | -0.1% | 580 |
| 2017/01/13 | 1,848 | 1,852 | 1,846 | 1,846 | -8 | -0.4% | 360 |
| 2017/01/12 | 1,869 | 1,869 | 1,848 | 1,854 | -14 | -0.7% | 1,430 |
| 2017/01/11 | 1,860 | 1,872 | 1,855 | 1,868 | ±0 | ±0% | 1,630 |
| 2017/01/10 | 1,874 | 1,878 | 1,868 | 1,868 | -12 | -0.6% | 90 |
| 2017/01/06 | 1,880 | 1,885 | 1,880 | 1,880 | ±0 | ±0% | 710 |
| 2017/01/05 | 1,872 | 1,880 | 1,872 | 1,880 | +17 | +0.9% | 410 |
| 2017/01/04 | 1,868 | 1,869 | 1,863 | 1,863 | -19 | -1% | 1,100 |
| 2016/12/30 | 1,860 | 1,884 | 1,860 | 1,882 | +27 | +1.5% | 170 |
2001～
2050
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
