ｉＦｒｅｅＥＴＦ 東証ＲＥＩＴ Ｃｏｒｅ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 |
|---|---|---|---|---|---|---|---|
| 2024/06/07 | 1,049 | 1,049 | 1,038 | 1,040 | -15 | -1.4% | 657 |
| 2024/06/06 | 1,054 | 1,055 | 1,046 | 1,055 | ±0 | ±0% | 679 |
| 2024/06/05 | 1,054 | 1,057 | 1,053 | 1,055 | -2 | -0.2% | 1,821 |
| 2024/06/04 | 1,051 | 1,057 | 1,048 | 1,057 | +6 | +0.6% | 127 |
| 2024/06/03 | 1,051 | 1,056 | 1,051 | 1,051 | +0.5 | ±0% | 500 |
| 2024/05/31 | 1,048 | 1,050.5 | 1,048 | 1,050.5 | +10 | +1% | 120 |
| 2024/05/30 | 1,049 | 1,049 | 1,039.5 | 1,040.5 | -9 | -0.9% | 730 |
| 2024/05/29 | 1,066 | 1,066 | 1,049.5 | 1,049.5 | -14.5 | -1.4% | 1,150 |
| 2024/05/28 | 1,061 | 1,066 | 1,061 | 1,064 | +8 | +0.8% | 370 |
| 2024/05/27 | 1,065 | 1,065 | 1,055.5 | 1,056 | -3 | -0.3% | 140 |
| 2024/05/24 | 1,061 | 1,061 | 1,059 | 1,059 | -3.5 | -0.3% | 200 |
| 2024/05/23 | 1,070.5 | 1,070.5 | 1,062.5 | 1,062.5 | -9.5 | -0.9% | 24,440 |
| 2024/05/22 | 1,071 | 1,074.5 | 1,069 | 1,072 | -3.5 | -0.3% | 1,270 |
| 2024/05/21 | 1,080 | 1,080 | 1,075.5 | 1,075.5 | -6.5 | -0.6% | 140 |
| 2024/05/20 | 1,085.5 | 1,085.5 | 1,081 | 1,082 | - | - | 110 |
| 2024/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/16 | 1,086 | 1,086 | 1,086 | 1,086 | -2.5 | -0.2% | 50 |
| 2024/05/15 | 1,097 | 1,097 | 1,088.5 | 1,088.5 | -7.5 | -0.7% | 9,240 |
| 2024/05/14 | 1,096 | 1,096 | 1,095.5 | 1,096 | +5 | +0.5% | 7,450 |
| 2024/05/13 | 1,086 | 1,091 | 1,086 | 1,091 | +2.5 | +0.2% | 110 |
| 2024/05/10 | 1,096 | 1,096 | 1,081 | 1,088.5 | -12 | -1.1% | 3,190 |
| 2024/05/09 | 1,101 | 1,101 | 1,099.5 | 1,100.5 | +4.5 | +0.4% | 550 |
| 2024/05/08 | 1,103 | 1,104 | 1,096 | 1,096 | -5 | -0.5% | 410 |
| 2024/05/07 | 1,102 | 1,106 | 1,101 | 1,101 | -5 | -0.5% | 220 |
| 2024/05/02 | 1,093.5 | 1,106 | 1,093.5 | 1,106 | +20 | +1.8% | 650 |
| 2024/05/01 | 1,092 | 1,092 | 1,086 | 1,086 | -5 | -0.5% | 70 |
| 2024/04/30 | 1,088.5 | 1,091 | 1,088 | 1,091 | +5 | +0.5% | 550 |
| 2024/04/26 | 1,081 | 1,086 | 1,078.5 | 1,086 | +2.5 | +0.2% | 640 |
| 2024/04/25 | 1,085 | 1,086 | 1,083 | 1,083.5 | +2.5 | +0.2% | 90 |
| 2024/04/24 | 1,081 | 1,081 | 1,081 | 1,081 | -4 | -0.4% | 60 |
| 2024/04/23 | 1,086 | 1,091 | 1,085 | 1,085 | -2 | -0.2% | 130 |
| 2024/04/22 | 1,076 | 1,087 | 1,076 | 1,087 | +16 | +1.5% | 1,390 |
| 2024/04/19 | 1,071 | 1,071 | 1,065 | 1,071 | -3 | -0.3% | 290 |
| 2024/04/18 | 1,076.5 | 1,078 | 1,074 | 1,074 | -5 | -0.5% | 610 |
| 2024/04/17 | 1,076 | 1,082 | 1,076 | 1,079 | +8 | +0.7% | 1,310 |
| 2024/04/16 | 1,063.5 | 1,076 | 1,062.5 | 1,071 | +4 | +0.4% | 26,230 |
| 2024/04/15 | 1,073 | 1,073 | 1,065.5 | 1,067 | +4 | +0.4% | 860 |
| 2024/04/12 | 1,081.5 | 1,081.5 | 1,063 | 1,063 | -18 | -1.7% | 2,770 |
| 2024/04/11 | 1,071 | 1,081 | 1,064.5 | 1,081 | +2.5 | +0.2% | 520 |
| 2024/04/10 | 1,083 | 1,090 | 1,075 | 1,078.5 | -4.5 | -0.4% | 560 |
| 2024/04/09 | 1,075 | 1,086 | 1,075 | 1,083 | +14.5 | +1.4% | 23,720 |
| 2024/04/08 | 1,056 | 1,071 | 1,056 | 1,068.5 | +16.5 | +1.6% | 1,080 |
| 2024/04/05 | 1,063 | 1,063 | 1,052 | 1,052 | -8 | -0.8% | 50 |
| 2024/04/04 | 1,057.5 | 1,060 | 1,057.5 | 1,060 | +0.5 | ±0% | 280 |
| 2024/04/03 | 1,066.5 | 1,066.5 | 1,057.5 | 1,059.5 | -7 | -0.7% | 2,110 |
| 2024/04/02 | 1,078 | 1,078 | 1,062.5 | 1,066.5 | -11.5 | -1.1% | 970 |
| 2024/04/01 | 1,079.5 | 1,089 | 1,075 | 1,078 | -1 | -0.1% | 770 |
| 2024/03/29 | 1,082 | 1,082.5 | 1,079 | 1,079 | -5 | -0.5% | 340 |
| 2024/03/28 | 1,089 | 1,089 | 1,082 | 1,084 | -6 | -0.6% | 330 |
| 2024/03/27 | 1,096 | 1,096 | 1,088.5 | 1,090 | +2.5 | +0.2% | 260 |
1～
50
件表示中 / 1300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
