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 |
|---|---|---|---|---|---|---|---|
| 2024/02/05 | 1,862.5 | 1,873 | 1,854 | 1,855.5 | -4.5 | -0.2% | 17,790 |
| 2024/02/02 | 1,856.5 | 1,861 | 1,852.5 | 1,860 | +17 | +0.9% | 43,470 |
| 2024/02/01 | 1,854.5 | 1,858.5 | 1,836.5 | 1,843 | -23.5 | -1.3% | 142,970 |
| 2024/01/31 | 1,869 | 1,872.5 | 1,861 | 1,866.5 | -2.5 | -0.1% | 40,840 |
| 2024/01/30 | 1,873.5 | 1,873.5 | 1,865.5 | 1,869 | -1 | -0.1% | 39,820 |
| 2024/01/29 | 1,868 | 1,876 | 1,862 | 1,870 | ±0 | ±0% | 53,980 |
| 2024/01/26 | 1,867 | 1,874 | 1,867 | 1,870 | +3 | +0.2% | 17,250 |
| 2024/01/25 | 1,875 | 1,875.5 | 1,862 | 1,867 | -18.5 | -1% | 55,090 |
| 2024/01/24 | 1,894.5 | 1,896 | 1,881.5 | 1,885.5 | -6.5 | -0.3% | 33,390 |
| 2024/01/23 | 1,905 | 1,906 | 1,890.5 | 1,892 | -12 | -0.6% | 23,190 |
| 2024/01/22 | 1,880 | 1,904 | 1,880 | 1,904 | +29 | +1.5% | 51,180 |
| 2024/01/19 | 1,873 | 1,875.5 | 1,867 | 1,875 | +12 | +0.6% | 11,850 |
| 2024/01/18 | 1,876 | 1,877.5 | 1,859 | 1,863 | -12 | -0.6% | 44,990 |
| 2024/01/17 | 1,890.5 | 1,892 | 1,875 | 1,875 | -17.5 | -0.9% | 33,030 |
| 2024/01/16 | 1,901 | 1,902.5 | 1,891.5 | 1,892.5 | -9.5 | -0.5% | 18,340 |
| 2024/01/15 | 1,890.5 | 1,902 | 1,890 | 1,902 | +10.5 | +0.6% | 29,190 |
| 2024/01/12 | 1,883 | 1,893 | 1,883 | 1,891.5 | +8.5 | +0.5% | 67,100 |
| 2024/01/11 | 1,877 | 1,887 | 1,877 | 1,883 | +6 | +0.3% | 28,720 |
| 2024/01/10 | 1,877 | 1,883.5 | 1,877 | 1,877 | -4 | -0.2% | 31,190 |
| 2024/01/09 | 1,884.5 | 1,885 | 1,873 | 1,881 | +1.5 | +0.1% | 27,660 |
| 2024/01/05 | 1,863 | 1,885.5 | 1,856 | 1,879.5 | +26.5 | +1.4% | 75,770 |
| 2024/01/04 | 1,869 | 1,869 | 1,850 | 1,853 | -13.5 | -0.7% | 48,210 |
| 2023/12/29 | 1,858.5 | 1,867.5 | 1,856.5 | 1,866.5 | +11.5 | +0.6% | 23,240 |
| 2023/12/28 | 1,841.5 | 1,857 | 1,837 | 1,855 | +24.5 | +1.3% | 146,010 |
| 2023/12/27 | 1,824.5 | 1,833.5 | 1,823 | 1,830.5 | +13 | +0.7% | 60,140 |
| 2023/12/26 | 1,818 | 1,823 | 1,812.5 | 1,817.5 | -4 | -0.2% | 37,490 |
| 2023/12/25 | 1,834.5 | 1,835.5 | 1,817.5 | 1,821.5 | -18 | -1% | 49,900 |
| 2023/12/22 | 1,837 | 1,839.5 | 1,828 | 1,839.5 | +6.5 | +0.4% | 131,010 |
| 2023/12/21 | 1,838 | 1,846 | 1,830 | 1,833 | -18.5 | -1% | 196,600 |
| 2023/12/20 | 1,840.5 | 1,854.5 | 1,838 | 1,851.5 | +10.5 | +0.6% | 258,340 |
| 2023/12/19 | 1,848 | 1,850 | 1,830 | 1,841 | -6.5 | -0.4% | 311,480 |
| 2023/12/18 | 1,857.5 | 1,857.5 | 1,841 | 1,847.5 | -14 | -0.8% | 642,540 |
| 2023/12/15 | 1,859.5 | 1,865 | 1,855 | 1,861.5 | -2.5 | -0.1% | 49,340 |
| 2023/12/14 | 1,867 | 1,869 | 1,856 | 1,864 | +1.5 | +0.1% | 24,910 |
| 2023/12/13 | 1,866.5 | 1,869.5 | 1,855.5 | 1,862.5 | -6.5 | -0.3% | 35,920 |
| 2023/12/12 | 1,873.5 | 1,876 | 1,863 | 1,869 | -4.5 | -0.2% | 10,930 |
| 2023/12/11 | 1,867.5 | 1,875 | 1,865 | 1,873.5 | +11 | +0.6% | 42,580 |
| 2023/12/08 | 1,860 | 1,864.5 | 1,856 | 1,862.5 | ±0 | ±0% | 85,100 |
| 2023/12/07 | 1,870.5 | 1,874 | 1,861.5 | 1,862.5 | -15 | -0.8% | 81,140 |
| 2023/12/06 | 1,871.5 | 1,880 | 1,870 | 1,877.5 | +7 | +0.4% | 36,320 |
| 2023/12/05 | 1,871.5 | 1,873.5 | 1,864 | 1,870.5 | +1 | +0.1% | 90,120 |
| 2023/12/04 | 1,876.5 | 1,876.5 | 1,863 | 1,869.5 | +4 | +0.2% | 80,820 |
| 2023/12/01 | 1,887 | 1,892 | 1,864 | 1,865.5 | -36.5 | -1.9% | 159,100 |
| 2023/11/30 | 1,890.5 | 1,902 | 1,878 | 1,902 | +12 | +0.6% | 131,470 |
| 2023/11/29 | 1,893.5 | 1,897.5 | 1,887 | 1,890 | -7.5 | -0.4% | 133,410 |
| 2023/11/28 | 1,900 | 1,901.5 | 1,892 | 1,897.5 | -1.5 | -0.1% | 108,590 |
| 2023/11/27 | 1,897 | 1,901 | 1,894 | 1,899 | +0.5 | ±0% | 44,080 |
| 2023/11/24 | 1,896.5 | 1,901 | 1,892.5 | 1,898.5 | +5.5 | +0.3% | 49,950 |
| 2023/11/22 | 1,893 | 1,893 | 1,885.5 | 1,893 | +4.5 | +0.2% | 25,480 |
| 2023/11/21 | 1,893.5 | 1,900 | 1,887 | 1,888.5 | -7.5 | -0.4% | 151,330 |
351～
400
件表示中 / 2129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
