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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 1,124 | 1,131 | 1,124 | 1,131 | +10 | +0.9% | 130 |
| 2022/12/27 | 1,117 | 1,121 | 1,117 | 1,121 | +4 | +0.4% | 50 |
| 2022/12/26 | 1,110.5 | 1,117 | 1,109 | 1,117 | +4.5 | +0.4% | 180 |
| 2022/12/23 | 1,111 | 1,112.5 | 1,111 | 1,112.5 | -8 | -0.7% | 140 |
| 2022/12/22 | 1,122.5 | 1,122.5 | 1,120.5 | 1,120.5 | +6.5 | +0.6% | 6,460 |
| 2022/12/21 | 1,094 | 1,121 | 1,094 | 1,114 | +27.5 | +2.5% | 7,770 |
| 2022/12/20 | 1,150 | 1,150 | 1,084 | 1,086.5 | -65.5 | -5.7% | 1,180 |
| 2022/12/19 | 1,168 | 1,168 | 1,151 | 1,152 | -19 | -1.6% | 260 |
| 2022/12/16 | 1,159.5 | 1,171 | 1,156.5 | 1,171 | +19.5 | +1.7% | 58,480 |
| 2022/12/15 | 1,153 | 1,153.5 | 1,150.5 | 1,151.5 | -1 | -0.1% | 1,060 |
| 2022/12/14 | 1,142.5 | 1,152.5 | 1,142.5 | 1,152.5 | +13 | +1.1% | 1,290 |
| 2022/12/13 | 1,143 | 1,143 | 1,139.5 | 1,139.5 | -5.5 | -0.5% | 1,670 |
| 2022/12/12 | 1,143 | 1,145 | 1,141.5 | 1,145 | -2 | -0.2% | 320 |
| 2022/12/09 | 1,153 | 1,153 | 1,146 | 1,147 | -2 | -0.2% | 43,070 |
| 2022/12/08 | 1,149.5 | 1,149.5 | 1,138 | 1,149 | -8 | -0.7% | 600 |
| 2022/12/07 | 1,156 | 1,158.5 | 1,155.5 | 1,157 | +1 | +0.1% | 2,550 |
| 2022/12/06 | 1,156 | 1,156 | 1,156 | 1,156 | +7 | +0.6% | 10 |
| 2022/12/05 | 1,154 | 1,154 | 1,149 | 1,149 | -2 | -0.2% | 250 |
| 2022/12/02 | 1,160 | 1,160 | 1,151 | 1,151 | -9 | -0.8% | 43,020 |
| 2022/12/01 | 1,161 | 1,161 | 1,160 | 1,160 | -9.5 | -0.8% | 3,040 |
| 2022/11/30 | 1,169.5 | 1,169.5 | 1,169.5 | 1,169.5 | -5 | -0.4% | 20 |
| 2022/11/29 | 1,171 | 1,174.5 | 1,171 | 1,174.5 | +4.5 | +0.4% | 50 |
| 2022/11/28 | 1,170 | 1,170 | 1,170 | 1,170 | +1 | +0.1% | 60 |
| 2022/11/25 | 1,169 | 1,169.5 | 1,169 | 1,169 | +3.5 | +0.3% | 40,630 |
| 2022/11/24 | 1,161.5 | 1,166 | 1,161.5 | 1,165.5 | +8.5 | +0.7% | 40 |
| 2022/11/22 | 1,166 | 1,166 | 1,156 | 1,157 | -11 | -0.9% | 80 |
| 2022/11/21 | 1,161 | 1,168 | 1,161 | 1,168 | - | - | 60 |
| 2022/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/17 | 1,152.5 | 1,159 | 1,152.5 | 1,159 | +7 | +0.6% | 20 |
| 2022/11/16 | 1,153 | 1,153 | 1,152 | 1,152 | +1.5 | +0.1% | 210 |
| 2022/11/15 | 1,151 | 1,151 | 1,150 | 1,150.5 | -9 | -0.8% | 60 |
| 2022/11/14 | 1,173.5 | 1,173.5 | 1,159.5 | 1,159.5 | -10 | -0.9% | 70 |
| 2022/11/11 | 1,170 | 1,177.5 | 1,166.5 | 1,169.5 | +10.5 | +0.9% | 17,160 |
| 2022/11/10 | 1,156.5 | 1,159 | 1,156.5 | 1,159 | +7 | +0.6% | 20 |
| 2022/11/09 | 1,154 | 1,156 | 1,152 | 1,152 | -6 | -0.5% | 140 |
| 2022/11/08 | 1,158 | 1,158 | 1,158 | 1,158 | +6 | +0.5% | 10 |
| 2022/11/07 | 1,158.5 | 1,158.5 | 1,151 | 1,152 | -9 | -0.8% | 550 |
| 2022/11/04 | 1,159.5 | 1,161.5 | 1,157.5 | 1,161 | -6.5 | -0.6% | 43,330 |
| 2022/11/02 | 1,171 | 1,171 | 1,167.5 | 1,167.5 | -17.5 | -1.5% | 120 |
| 2022/11/01 | 1,170 | 1,185 | 1,161 | 1,185 | +14 | +1.2% | 590 |
| 2022/10/31 | 1,165.5 | 1,174 | 1,161.5 | 1,171 | +10.5 | +0.9% | 300 |
| 2022/10/28 | 1,152 | 1,164 | 1,152 | 1,160.5 | +9.5 | +0.8% | 43,210 |
| 2022/10/27 | 1,135.5 | 1,151 | 1,135.5 | 1,151 | +10 | +0.9% | 8,050 |
| 2022/10/26 | 1,112 | 1,141 | 1,112 | 1,141 | +33 | +3% | 360 |
| 2022/10/25 | 1,100.5 | 1,108 | 1,100 | 1,108 | +7 | +0.6% | 2,150 |
| 2022/10/24 | 1,104 | 1,106.5 | 1,101 | 1,101 | -3.5 | -0.3% | 58,620 |
| 2022/10/21 | 1,113 | 1,113 | 1,104.5 | 1,104.5 | -5.5 | -0.5% | 120 |
| 2022/10/20 | 1,109 | 1,111 | 1,109 | 1,110 | +2 | +0.2% | 230 |
| 2022/10/19 | 1,120.5 | 1,120.5 | 1,108 | 1,108 | -9.5 | -0.9% | 100 |
| 2022/10/18 | 1,129 | 1,129 | 1,117.5 | 1,117.5 | +1 | +0.1% | 120 |
651～
700
件表示中 / 1597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
