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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,506 | 1,506 | 1,498 | 1,502 | +1 | +0.1% | 596 |
| 2025/02/17 | 1,493 | 1,501 | 1,493 | 1,501 | +7 | +0.5% | 381 |
| 2025/02/14 | 1,493 | 1,500 | 1,492 | 1,494 | +3 | +0.2% | 22,993 |
| 2025/02/13 | 1,491 | 1,493 | 1,484 | 1,491 | +11 | +0.7% | 28,811 |
| 2025/02/12 | 1,480 | 1,483 | 1,477 | 1,480 | +4 | +0.3% | 2,209 |
| 2025/02/10 | 1,488 | 1,490 | 1,474 | 1,476 | -13 | -0.9% | 5,101 |
| 2025/02/07 | 1,502 | 1,502 | 1,487 | 1,489 | -9 | -0.6% | 3,736 |
| 2025/02/06 | 1,488 | 1,503 | 1,488 | 1,498 | +2 | +0.1% | 2,446 |
| 2025/02/05 | 1,518 | 1,518 | 1,495 | 1,496 | -10 | -0.7% | 8,898 |
| 2025/02/04 | 1,510 | 1,510 | 1,500 | 1,506 | ±0 | ±0% | 4,455 |
| 2025/02/03 | 1,482 | 1,516 | 1,482 | 1,506 | -8 | -0.5% | 6,549 |
| 2025/01/31 | 1,520 | 1,520 | 1,507 | 1,514 | -2 | -0.1% | 4,135 |
| 2025/01/30 | 1,500 | 1,517 | 1,500 | 1,516 | +2 | +0.1% | 11,868 |
| 2025/01/29 | 1,520 | 1,524 | 1,513 | 1,514 | -5 | -0.3% | 33,914 |
| 2025/01/28 | 1,497 | 1,520 | 1,496 | 1,519 | +27 | +1.8% | 31,845 |
| 2025/01/27 | 1,466 | 1,492 | 1,466 | 1,492 | +23 | +1.6% | 8,235 |
| 2025/01/24 | 1,448 | 1,476 | 1,448 | 1,469 | +21 | +1.5% | 16,175 |
| 2025/01/23 | 1,445 | 1,448 | 1,442 | 1,448 | -1 | -0.1% | 1,265 |
| 2025/01/22 | 1,448 | 1,450 | 1,446 | 1,449 | +3 | +0.2% | 1,394 |
| 2025/01/21 | 1,450 | 1,450 | 1,442 | 1,446 | ±0 | ±0% | 1,938 |
| 2025/01/20 | 1,454 | 1,454 | 1,441 | 1,446 | -5 | -0.3% | 3,001 |
| 2025/01/17 | 1,451 | 1,451 | 1,442 | 1,451 | +5 | +0.3% | 1,213 |
| 2025/01/16 | 1,451 | 1,452 | 1,445 | 1,446 | -3 | -0.2% | 3,887 |
| 2025/01/15 | 1,449 | 1,449 | 1,438 | 1,449 | +7 | +0.5% | 2,544 |
| 2025/01/14 | 1,458 | 1,458 | 1,442 | 1,442 | -9 | -0.6% | 3,122 |
| 2025/01/10 | 1,450 | 1,451 | 1,445 | 1,451 | -2 | -0.1% | 2,818 |
| 2025/01/09 | 1,452 | 1,453 | 1,445 | 1,453 | -8 | -0.5% | 6,209 |
| 2025/01/08 | 1,472 | 1,472 | 1,457 | 1,461 | -3 | -0.2% | 4,544 |
| 2025/01/07 | 1,475 | 1,475 | 1,460 | 1,464 | -9 | -0.6% | 28,708 |
| 2025/01/06 | 1,466 | 1,478 | 1,465 | 1,473 | +13 | +0.9% | 11,891 |
| 2024/12/30 | 1,457 | 1,465 | 1,448 | 1,460 | +4 | +0.3% | 16,377 |
| 2024/12/27 | 1,453 | 1,459 | 1,449 | 1,456 | +7 | +0.5% | 16,860 |
| 2024/12/26 | 1,434 | 1,449 | 1,432 | 1,449 | +16 | +1.1% | 3,219 |
| 2024/12/25 | 1,436 | 1,436 | 1,426 | 1,433 | +2 | +0.1% | 5,111 |
| 2024/12/24 | 1,430 | 1,432 | 1,425 | 1,431 | -1 | -0.1% | 5,972 |
| 2024/12/23 | 1,420 | 1,432 | 1,416 | 1,432 | +15 | +1.1% | 11,097 |
| 2024/12/20 | 1,410 | 1,418 | 1,410 | 1,417 | +15 | +1.1% | 29,580 |
| 2024/12/19 | 1,409 | 1,409 | 1,400 | 1,402 | -8 | -0.6% | 20,682 |
| 2024/12/18 | 1,411 | 1,414 | 1,408 | 1,410 | -2 | -0.1% | 8,603 |
| 2024/12/17 | 1,405 | 1,416 | 1,405 | 1,412 | -2 | -0.1% | 6,865 |
| 2024/12/16 | 1,418 | 1,418 | 1,403 | 1,414 | +1 | +0.1% | 10,063 |
| 2024/12/13 | 1,409 | 1,418 | 1,409 | 1,413 | ±0 | ±0% | 10,151 |
| 2024/12/12 | 1,416 | 1,416 | 1,409 | 1,413 | -12 | -0.8% | 23,825 |
| 2024/12/11 | 1,416 | 1,425 | 1,405 | 1,425 | +13 | +0.9% | 12,177 |
| 2024/12/10 | 1,421 | 1,421 | 1,408 | 1,412 | -1 | -0.1% | 16,228 |
| 2024/12/09 | 1,429 | 1,429 | 1,409 | 1,413 | -12 | -0.8% | 24,160 |
| 2024/12/06 | 1,434 | 1,434 | 1,424 | 1,425 | -5 | -0.3% | 4,593 |
| 2024/12/05 | 1,437 | 1,437 | 1,425 | 1,430 | -1 | -0.1% | 24,812 |
| 2024/12/04 | 1,434 | 1,439 | 1,430 | 1,431 | -2 | -0.1% | 6,985 |
| 2024/12/03 | 1,429 | 1,436 | 1,427 | 1,433 | -12 | -0.8% | 12,084 |
51～
100
件表示中 / 208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
