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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,460 | 1,464 | 1,441 | 1,445 | -23 | -1.6% | 17,768 |
| 2024/11/29 | 1,465 | 1,468 | 1,453 | 1,468 | -2 | -0.1% | 2,850 |
| 2024/11/28 | 1,449 | 1,470 | 1,449 | 1,470 | +11 | +0.8% | 13,693 |
| 2024/11/27 | 1,468 | 1,468 | 1,445 | 1,459 | -4 | -0.3% | 7,725 |
| 2024/11/26 | 1,465 | 1,465 | 1,454 | 1,463 | -4 | -0.3% | 22,367 |
| 2024/11/25 | 1,460 | 1,467 | 1,457 | 1,467 | +13 | +0.9% | 41,110 |
| 2024/11/22 | 1,448 | 1,454 | 1,445 | 1,454 | +6 | +0.4% | 4,007 |
| 2024/11/21 | 1,456 | 1,456 | 1,446 | 1,448 | -6 | -0.4% | 1,408 |
| 2024/11/20 | 1,450 | 1,457 | 1,448 | 1,454 | +4 | +0.3% | 4,363 |
| 2024/11/19 | 1,443 | 1,450 | 1,442 | 1,450 | +8 | +0.6% | 7,799 |
| 2024/11/18 | 1,438 | 1,443 | 1,431 | 1,442 | +8 | +0.6% | 8,008 |
| 2024/11/15 | 1,430 | 1,438 | 1,428 | 1,434 | +5 | +0.3% | 12,840 |
| 2024/11/14 | 1,444 | 1,444 | 1,423 | 1,429 | -11 | -0.8% | 22,669 |
| 2024/11/13 | 1,448 | 1,448 | 1,436 | 1,440 | -9 | -0.6% | 20,486 |
| 2024/11/12 | 1,449 | 1,450 | 1,443 | 1,449 | +3 | +0.2% | 5,484 |
| 2024/11/11 | 1,457 | 1,457 | 1,439 | 1,446 | +1 | +0.1% | 4,629 |
| 2024/11/08 | 1,454 | 1,454 | 1,441 | 1,445 | +3 | +0.2% | 9,871 |
| 2024/11/07 | 1,462 | 1,462 | 1,439 | 1,442 | -8 | -0.6% | 19,076 |
| 2024/11/06 | 1,448 | 1,454 | 1,439 | 1,450 | +11 | +0.8% | 10,586 |
| 2024/11/05 | 1,440 | 1,462 | 1,435 | 1,439 | -2 | -0.1% | 6,258 |
| 2024/11/01 | 1,435 | 1,447 | 1,435 | 1,441 | -2 | -0.1% | 1,456 |
| 2024/10/31 | 1,455 | 1,455 | 1,437 | 1,443 | -5 | -0.3% | 28,524 |
| 2024/10/30 | 1,450 | 1,452 | 1,445 | 1,448 | ±0 | ±0% | 2,318 |
| 2024/10/29 | 1,456 | 1,456 | 1,438 | 1,448 | +1 | +0.1% | 100,931 |
| 2024/10/28 | 1,437 | 1,447 | 1,432 | 1,447 | +8 | +0.6% | 8,000 |
| 2024/10/25 | 1,441 | 1,441 | 1,432 | 1,439 | +1 | +0.1% | 8,070 |
| 2024/10/24 | 1,455 | 1,455 | 1,438 | 1,438 | -12 | -0.8% | 5,184 |
| 2024/10/23 | 1,453 | 1,453 | 1,435 | 1,450 | +6 | +0.4% | 5,080 |
| 2024/10/22 | 1,460 | 1,460 | 1,438 | 1,444 | -9 | -0.6% | 14,849 |
| 2024/10/21 | 1,465 | 1,466 | 1,447 | 1,453 | -2 | -0.1% | 10,076 |
| 2024/10/18 | 1,451 | 1,458 | 1,451 | 1,455 | +4 | +0.3% | 3,866 |
| 2024/10/17 | 1,458 | 1,461 | 1,447 | 1,451 | +3 | +0.2% | 13,997 |
| 2024/10/16 | 1,465 | 1,465 | 1,443 | 1,448 | -4 | -0.3% | 17,583 |
| 2024/10/15 | 1,455 | 1,457 | 1,448 | 1,452 | -4 | -0.3% | 4,383 |
| 2024/10/11 | 1,461 | 1,461 | 1,450 | 1,456 | ±0 | ±0% | 9,381 |
| 2024/10/10 | 1,475 | 1,475 | 1,454 | 1,456 | -6 | -0.4% | 32,826 |
| 2024/10/09 | 1,464 | 1,464 | 1,458 | 1,462 | +3 | +0.2% | 6,517 |
| 2024/10/08 | 1,463 | 1,463 | 1,455 | 1,459 | -3 | -0.2% | 9,649 |
| 2024/10/07 | 1,480 | 1,480 | 1,458 | 1,462 | -13 | -0.9% | 13,142 |
| 2024/10/04 | 1,472 | 1,480 | 1,472 | 1,475 | ±0 | ±0% | 1,275 |
| 2024/10/03 | 1,476 | 1,481 | 1,474 | 1,475 | +4 | +0.3% | 20,109 |
| 2024/10/02 | 1,482 | 1,482 | 1,466 | 1,471 | -5 | -0.3% | 5,114 |
| 2024/10/01 | 1,484 | 1,484 | 1,471 | 1,476 | ±0 | ±0% | 6,999 |
| 2024/09/30 | 1,510 | 1,510 | 1,473 | 1,476 | -30 | -2% | 12,037 |
| 2024/09/27 | 1,500 | 1,506 | 1,498 | 1,506 | +6 | +0.4% | 1,266 |
| 2024/09/26 | 1,509 | 1,509 | 1,491 | 1,500 | +6 | +0.4% | 1,268 |
| 2024/09/25 | 1,507 | 1,507 | 1,481 | 1,494 | +6 | +0.4% | 24,050 |
| 2024/09/24 | 1,510 | 1,510 | 1,485 | 1,488 | -3 | -0.2% | 3,862 |
| 2024/09/20 | 1,496 | 1,501 | 1,490 | 1,491 | +2 | +0.1% | 4,917 |
| 2024/09/19 | 1,494 | 1,495 | 1,484 | 1,489 | -2 | -0.1% | 5,681 |
101～
150
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
