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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 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 |
| 2022/04/08 | 1,174.5 | 1,174.5 | 1,161 | 1,161 | -9 | -0.8% | 100 |
| 2022/04/07 | 1,182 | 1,182 | 1,170 | 1,170 | -8.5 | -0.7% | 610 |
| 2022/04/06 | 1,184.5 | 1,184.5 | 1,178.5 | 1,178.5 | -3 | -0.3% | 20 |
| 2022/04/05 | 1,184 | 1,184 | 1,177 | 1,181.5 | +0.5 | ±0% | 80 |
| 2022/04/04 | 1,202 | 1,202 | 1,162.5 | 1,181 | ±0 | ±0% | 310 |
| 2022/04/01 | 1,171 | 1,181 | 1,161 | 1,181 | +8 | +0.7% | 150 |
| 2022/03/31 | 1,162 | 1,173 | 1,162 | 1,173 | +14 | +1.2% | 70 |
| 2022/03/30 | 1,193 | 1,193 | 1,151 | 1,159 | -18 | -1.5% | 510 |
| 2022/03/29 | 1,167 | 1,180 | 1,167 | 1,177 | +14 | +1.2% | 330 |
| 2022/03/28 | 1,152.5 | 1,163 | 1,149 | 1,163 | +14 | +1.2% | 610 |
| 2022/03/25 | 1,160.5 | 1,160.5 | 1,149 | 1,149 | -2 | -0.2% | 40 |
| 2022/03/24 | 1,142.5 | 1,151 | 1,136.5 | 1,151 | +7.5 | +0.7% | 140 |
| 2022/03/23 | 1,155.5 | 1,155.5 | 1,136 | 1,143.5 | -7.5 | -0.7% | 260 |
| 2022/03/22 | 1,129 | 1,151 | 1,125 | 1,151 | +26 | +2.3% | 400 |
| 2022/03/18 | 1,111 | 1,125 | 1,111 | 1,125 | +14 | +1.3% | 390 |
| 2022/03/17 | 1,107 | 1,111 | 1,107 | 1,111 | +10 | +0.9% | 530 |
| 2022/03/16 | 1,087 | 1,101 | 1,087 | 1,101 | +20 | +1.9% | 190 |
| 2022/03/15 | 1,089.5 | 1,092.5 | 1,081 | 1,081 | -10 | -0.9% | 150 |
| 2022/03/14 | 1,095 | 1,099 | 1,091 | 1,091 | -10.5 | -1% | 180 |
| 2022/03/11 | 1,105 | 1,111 | 1,101 | 1,101.5 | -0.5 | ±0% | 280 |
| 2022/03/10 | 1,084 | 1,102 | 1,084 | 1,102 | +22 | +2% | 50 |
| 2022/03/09 | 1,090.5 | 1,096 | 1,080 | 1,080 | -18 | -1.6% | 890 |
| 2022/03/08 | 1,105.5 | 1,109 | 1,098 | 1,098 | -11.5 | -1% | 3,610 |
801～
850
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
