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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,131 | 1,131 | 1,111 | 1,111 | -4 | -0.4% | 120 |
| 2022/06/22 | 1,119.5 | 1,119.5 | 1,115 | 1,115 | -6 | -0.5% | 550 |
| 2022/06/21 | 1,124.5 | 1,124.5 | 1,121 | 1,121 | - | - | 20 |
| 2022/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/17 | 1,111 | 1,130.5 | 1,111 | 1,128.5 | +5 | +0.4% | 140 |
| 2022/06/16 | 1,111 | 1,132 | 1,111 | 1,123.5 | +23.5 | +2.1% | 130 |
| 2022/06/15 | 1,132.5 | 1,132.5 | 1,100 | 1,100 | -28.5 | -2.5% | 520 |
| 2022/06/14 | 1,157.5 | 1,157.5 | 1,128 | 1,128.5 | -37 | -3.2% | 180 |
| 2022/06/13 | 1,168 | 1,170 | 1,160 | 1,165.5 | -9 | -0.8% | 840 |
| 2022/06/10 | 1,180 | 1,180 | 1,174.5 | 1,174.5 | -6.5 | -0.6% | 100 |
| 2022/06/09 | 1,175 | 1,181 | 1,174 | 1,181 | -5 | -0.4% | 590 |
| 2022/06/08 | 1,182 | 1,187 | 1,181.5 | 1,186 | +6.5 | +0.6% | 2,850 |
| 2022/06/07 | 1,181 | 1,181 | 1,179.5 | 1,179.5 | +7.5 | +0.6% | 20 |
| 2022/06/06 | 1,179.5 | 1,180 | 1,172 | 1,172 | -7.5 | -0.6% | 60 |
| 2022/06/03 | 1,182.5 | 1,182.5 | 1,176.5 | 1,179.5 | +2.5 | +0.2% | 620 |
| 2022/06/02 | 1,173.5 | 1,177 | 1,173.5 | 1,177 | -1.5 | -0.1% | 8,540 |
| 2022/06/01 | 1,178 | 1,178.5 | 1,174.5 | 1,178.5 | +1.5 | +0.1% | 110 |
| 2022/05/31 | 1,170.5 | 1,177 | 1,170.5 | 1,177 | +3 | +0.3% | 330 |
| 2022/05/30 | 1,171 | 1,174.5 | 1,171 | 1,174 | +3 | +0.3% | 30 |
| 2022/05/27 | 1,156.5 | 1,171 | 1,156.5 | 1,171 | +3 | +0.3% | 100 |
| 2022/05/26 | 1,168.5 | 1,168.5 | 1,168 | 1,168 | +2.5 | +0.2% | 300 |
| 2022/05/25 | 1,159 | 1,166.5 | 1,159 | 1,165.5 | +13.5 | +1.2% | 330 |
| 2022/05/24 | 1,162 | 1,162 | 1,152 | 1,152 | -12 | -1% | 90 |
| 2022/05/23 | 1,169.5 | 1,169.5 | 1,164 | 1,164 | -5 | -0.4% | 20 |
| 2022/05/20 | 1,169 | 1,169 | 1,169 | 1,169 | +2.5 | +0.2% | 10 |
| 2022/05/19 | 1,160 | 1,166.5 | 1,160 | 1,166.5 | -1 | -0.1% | 270 |
| 2022/05/18 | 1,161 | 1,170 | 1,159.5 | 1,167.5 | +13.5 | +1.2% | 160 |
| 2022/05/17 | 1,159 | 1,159 | 1,154 | 1,154 | +3 | +0.3% | 5,140 |
| 2022/05/16 | 1,157 | 1,162.5 | 1,151 | 1,151 | -4.5 | -0.4% | 660 |
| 2022/05/13 | 1,142.5 | 1,155.5 | 1,142.5 | 1,155.5 | +14.5 | +1.3% | 70 |
| 2022/05/12 | 1,131 | 1,144.5 | 1,131 | 1,141 | ±0 | ±0% | 550 |
| 2022/05/11 | 1,147 | 1,147.5 | 1,133 | 1,141 | -10 | -0.9% | 1,060 |
| 2022/05/10 | 1,165 | 1,165 | 1,151 | 1,151 | -10 | -0.9% | 1,790 |
| 2022/05/09 | 1,167 | 1,168.5 | 1,161 | 1,161 | -9 | -0.8% | 90 |
| 2022/05/06 | 1,164 | 1,170 | 1,164 | 1,170 | -1 | -0.1% | 80 |
| 2022/05/02 | 1,145 | 1,171 | 1,145 | 1,171 | +10 | +0.9% | 180 |
| 2022/04/28 | 1,170.5 | 1,173.5 | 1,161 | 1,161 | -9.5 | -0.8% | 300 |
| 2022/04/27 | 1,163 | 1,170.5 | 1,163 | 1,170.5 | +4.5 | +0.4% | 50 |
| 2022/04/26 | 1,170 | 1,176 | 1,165.5 | 1,166 | +3 | +0.3% | 90 |
| 2022/04/25 | 1,167.5 | 1,167.5 | 1,162 | 1,163 | -1 | -0.1% | 80 |
| 2022/04/22 | 1,167 | 1,167 | 1,163.5 | 1,164 | -5 | -0.4% | 90 |
| 2022/04/21 | 1,159.5 | 1,169 | 1,159.5 | 1,169 | +11.5 | +1% | 90 |
| 2022/04/20 | 1,165.5 | 1,165.5 | 1,151 | 1,157.5 | -7.5 | -0.6% | 150 |
| 2022/04/19 | 1,173 | 1,173 | 1,161 | 1,165 | -8.5 | -0.7% | 100 |
| 2022/04/18 | 1,170.5 | 1,173.5 | 1,167.5 | 1,173.5 | +4 | +0.3% | 670 |
| 2022/04/15 | 1,171 | 1,171 | 1,169.5 | 1,169.5 | -1.5 | -0.1% | 50 |
| 2022/04/14 | 1,163 | 1,171 | 1,163 | 1,171 | +8 | +0.7% | 30 |
| 2022/04/13 | 1,166.5 | 1,166.5 | 1,163 | 1,163 | -5 | -0.4% | 30 |
| 2022/04/12 | 1,168 | 1,169.5 | 1,165.5 | 1,168 | -1 | -0.1% | 120 |
| 2022/04/11 | 1,164 | 1,169 | 1,160.5 | 1,169 | +8 | +0.7% | 160 |
701～
750
件表示中 / 1520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
