ｉＦｒｅｅＥＴＦ 日経高利回り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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,700 | 1,703 | 1,695 | 1,695 | -6 | -0.4% | 2,944 |
| 2025/08/21 | 1,706 | 1,709 | 1,701 | 1,701 | -1 | -0.1% | 1,237 |
| 2025/08/20 | 1,693 | 1,712 | 1,693 | 1,702 | -3 | -0.2% | 15,903 |
| 2025/08/19 | 1,695 | 1,705 | 1,690 | 1,705 | +18 | +1.1% | 4,026 |
| 2025/08/18 | 1,694 | 1,694 | 1,685 | 1,687 | +7 | +0.4% | 12,907 |
| 2025/08/15 | 1,680 | 1,683 | 1,676 | 1,680 | +3 | +0.2% | 3,225 |
| 2025/08/14 | 1,684 | 1,687 | 1,675 | 1,677 | -6 | -0.4% | 1,707 |
| 2025/08/13 | 1,699 | 1,699 | 1,678 | 1,683 | -3 | -0.2% | 2,364 |
| 2025/08/12 | 1,690 | 1,690 | 1,677 | 1,686 | +11 | +0.7% | 1,773 |
| 2025/08/08 | 1,690 | 1,690 | 1,670 | 1,675 | -5 | -0.3% | 7,924 |
| 2025/08/07 | 1,684 | 1,688 | 1,678 | 1,680 | -2 | -0.1% | 30,203 |
| 2025/08/06 | 1,675 | 1,685 | 1,670 | 1,682 | +12 | +0.7% | 7,435 |
| 2025/08/05 | 1,671 | 1,671 | 1,663 | 1,670 | +12 | +0.7% | 2,489 |
| 2025/08/04 | 1,657 | 1,664 | 1,651 | 1,658 | +7 | +0.4% | 2,391 |
| 2025/08/01 | 1,650 | 1,655 | 1,643 | 1,651 | -2 | -0.1% | 2,812 |
| 2025/07/31 | 1,666 | 1,669 | 1,644 | 1,653 | +8 | +0.5% | 617 |
| 2025/07/30 | 1,652 | 1,652 | 1,633 | 1,645 | +15 | +0.9% | 4,058 |
| 2025/07/29 | 1,616 | 1,630 | 1,613 | 1,630 | +5 | +0.3% | 8,101 |
| 2025/07/28 | 1,613 | 1,629 | 1,612 | 1,625 | +19 | +1.2% | 25,147 |
| 2025/07/25 | 1,604 | 1,612 | 1,602 | 1,606 | +3 | +0.2% | 1,205 |
| 2025/07/24 | 1,621 | 1,621 | 1,603 | 1,603 | -1 | -0.1% | 5,471 |
| 2025/07/23 | 1,609 | 1,610 | 1,604 | 1,604 | ±0 | ±0% | 1,118 |
| 2025/07/22 | 1,607 | 1,607 | 1,594 | 1,604 | -1 | -0.1% | 2,889 |
| 2025/07/18 | 1,608 | 1,609 | 1,602 | 1,605 | -4 | -0.2% | 2,602 |
| 2025/07/17 | 1,609 | 1,609 | 1,602 | 1,609 | +10 | +0.6% | 2,799 |
| 2025/07/16 | 1,595 | 1,607 | 1,595 | 1,599 | +8 | +0.5% | 28,438 |
| 2025/07/15 | 1,592 | 1,600 | 1,590 | 1,591 | -7 | -0.4% | 7,000 |
| 2025/07/14 | 1,586 | 1,598 | 1,585 | 1,598 | +19 | +1.2% | 2,311 |
| 2025/07/11 | 1,582 | 1,596 | 1,579 | 1,579 | +3 | +0.2% | 19,721 |
| 2025/07/10 | 1,576 | 1,578 | 1,571 | 1,576 | +2 | +0.1% | 2,481 |
| 2025/07/09 | 1,582 | 1,582 | 1,574 | 1,574 | -1 | -0.1% | 21,403 |
| 2025/07/08 | 1,585 | 1,587 | 1,575 | 1,575 | -4 | -0.3% | 1,877 |
| 2025/07/07 | 1,581 | 1,585 | 1,572 | 1,579 | +8 | +0.5% | 7,102 |
| 2025/07/04 | 1,570 | 1,575 | 1,569 | 1,571 | ±0 | ±0% | 26,203 |
| 2025/07/03 | 1,575 | 1,575 | 1,570 | 1,571 | +10 | +0.6% | 3,940 |
| 2025/07/02 | 1,569 | 1,573 | 1,561 | 1,561 | +6 | +0.4% | 26,894 |
| 2025/07/01 | 1,564 | 1,583 | 1,555 | 1,555 | +5 | +0.3% | 1,986 |
| 2025/06/30 | 1,590 | 1,595 | 1,550 | 1,550 | -34 | -2.1% | 5,079 |
| 2025/06/27 | 1,580 | 1,584 | 1,575 | 1,584 | +8 | +0.5% | 44,441 |
| 2025/06/26 | 1,572 | 1,581 | 1,567 | 1,576 | -2 | -0.1% | 1,342 |
| 2025/06/25 | 1,579 | 1,581 | 1,576 | 1,578 | +3 | +0.2% | 10,232 |
| 2025/06/24 | 1,579 | 1,580 | 1,574 | 1,575 | -4 | -0.3% | 20,761 |
| 2025/06/23 | 1,571 | 1,579 | 1,562 | 1,579 | +11 | +0.7% | 3,046 |
| 2025/06/20 | 1,567 | 1,568 | 1,562 | 1,568 | +1 | +0.1% | 1,204 |
| 2025/06/19 | 1,568 | 1,568 | 1,562 | 1,567 | +1 | +0.1% | 2,731 |
| 2025/06/18 | 1,572 | 1,573 | 1,565 | 1,566 | -11 | -0.7% | 1,690 |
| 2025/06/17 | 1,556 | 1,577 | 1,556 | 1,577 | +24 | +1.5% | 2,168 |
| 2025/06/16 | 1,562 | 1,573 | 1,553 | 1,553 | -7 | -0.4% | 44,465 |
| 2025/06/13 | 1,542 | 1,560 | 1,542 | 1,560 | +18 | +1.2% | 3,801 |
| 2025/06/12 | 1,539 | 1,549 | 1,539 | 1,542 | +7 | +0.5% | 3,019 |
1～
50
件表示中 / 284件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
