日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

iFreeETF 東証REIT指数(1488)の株価時系列情報

iFreeETF 東証REIT指数(1488)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/16 1,859 1,859 1,824 1,833 95,820
2026/06/15 1,873 1,874 1,853 1,863 122,879
2026/06/12 1,850 1,862 1,835 1,851 148,186
2026/06/11 1,833 1,851 1,829 1,846 48,028
2026/06/10 1,810 1,833 1,810 1,833 40,012
2026/06/09 1,820 1,820 1,803 1,816 26,172
2026/06/08 1,801 1,819 1,801 1,813 44,565
2026/06/05 1,808 1,822 1,801 1,801 96,590
2026/06/04 1,825 1,825 1,802 1,802 473,150
2026/06/03 1,819 1,840 1,819 1,827 172,867
2026/06/02 1,850 1,850 1,822 1,838 549,228
2026/06/01 1,892 1,892 1,850 1,850 51,552
2026/05/29 1,870 1,895 1,864 1,884 60,927
2026/05/28 1,874 1,874 1,857 1,866 36,063
2026/05/27 1,870 1,874 1,861 1,869 45,921
2026/05/26 1,859 1,870 1,856 1,870 75,609
2026/05/25 1,860 1,871 1,858 1,863 81,161
2026/05/22 1,888 1,888 1,862 1,874 43,870
2026/05/21 1,881 1,885 1,870 1,878 213,025
2026/05/20 1,890 1,899 1,866 1,870 121,843
2026/05/19 1,880 1,894 1,879 1,886 89,915
2026/05/18 1,910 1,910 1,868 1,880 139,783
2026/05/15 1,905 1,910 1,895 1,902 122,821
2026/05/14 1,898 1,904 1,892 1,895 168,682
2026/05/13 1,919 1,919 1,897 1,897 48,873
2026/05/12 1,922 1,927 1,908 1,925 147,438
2026/05/11 1,925 1,934 1,920 1,920 158,386
2026/05/08 1,943 1,943 1,923 1,930 209,040
2026/05/07 1,951 1,958 1,937 1,943 143,643
2026/05/01 1,952 1,953 1,937 1,947 194,147
2026/04/30 1,945 1,949 1,940 1,945 246,363
2026/04/28 1,966 1,966 1,943 1,943 218,012
2026/04/27 1,968 1,971 1,959 1,959 63,097
2026/04/24 1,963 1,970 1,960 1,964 175,491
2026/04/23 1,968 1,972 1,951 1,963 83,838
2026/04/22 1,977 1,977 1,960 1,969 179,080
2026/04/21 1,991 1,994 1,977 1,980 72,209
2026/04/20 1,990 2,000 1,988 1,991 130,494
2026/04/17 2,002 2,005 1,989 1,989 181,653
2026/04/16 2,000 2,002 1,989 2,000 135,520
2026/04/15 2,005 2,009 1,997 1,999 89,809
2026/04/14 1,993 2,000 1,989 2,000 272,454
2026/04/13 1,970 1,983 1,966 1,971 54,530
2026/04/10 1,997 1,997 1,969 1,970 176,421
2026/04/09 1,999 2,003 1,972 1,972 75,610
2026/04/08 1,991 1,995 1,973 1,994 79,485
2026/04/07 1,970 1,981 1,961 1,961 101,105
2026/04/06 1,957 1,970 1,954 1,963 52,531
2026/04/03 1,943 1,957 1,936 1,950 41,731
2026/03/27 1,967 1,978 1,962 1,965 217,606
2026/03/26 1,988 1,988 1,966 1,975 95,598
2026/03/25 1,988 1,996 1,984 1,988 82,593
2026/03/24 1,992 1,998 1,977 1,977 124,620
2026/03/23 1,992 2,000 1,965 1,977 327,442
2026/03/19 2,042 2,042 2,015 2,015 67,687
2026/03/18 2,044 2,047 2,037 2,042 165,911
2026/03/17 2,030 2,042 2,030 2,032 43,944
2026/03/16 2,013 2,033 2,004 2,026 87,943
2026/03/13 2,000 2,033 2,000 2,013 160,518
2026/03/12 2,028 2,028 2,015 2,015 39,809
2026/03/11 2,022 2,043 2,013 2,037 19,650
2026/03/10 2,015 2,026 2,011 2,016 444,086
2026/03/09 2,012 2,021 1,993 2,012 1,128,625
2026/03/06 2,037 2,039 2,022 2,022 52,729
2026/03/05 2,035 2,056 2,035 2,046 170,074
2026/03/04 2,037 2,037 2,008 2,011 525,776
2026/03/03 2,065 2,065 2,041 2,046 224,400
2026/03/02 2,099 2,108 2,081 2,108 65,297
2026/02/27 2,125 2,127 2,097 2,103 71,545
2026/02/26 2,115 2,129 2,111 2,122 113,832
2026/02/25 2,103 2,112 2,098 2,110 36,464
2026/02/24 2,087 2,108 2,082 2,108 77,447
2026/02/20 2,080 2,086 2,077 2,081 76,214
2026/02/19 2,090 2,090 2,068 2,078 19,567
2026/02/18 2,076 2,091 2,065 2,086 79,156
2026/02/17 2,079 2,079 2,060 2,064 92,302
2026/02/16 2,070 2,083 2,058 2,082 94,399
2026/02/13 2,072 2,085 2,057 2,062 184,016
2026/02/12 2,089 2,089 2,073 2,079 30,666
2026/02/10 2,088 2,090 2,079 2,089 75,248
2026/02/09 2,099 2,099 2,073 2,081 84,924
2026/02/06 2,091 2,091 2,072 2,081 170,760
2026/02/05 2,094 2,097 2,085 2,091 88,459
2026/02/04 2,077 2,092 2,065 2,092 81,684
2026/02/03 2,063 2,082 2,057 2,080 260,473
2026/02/02 2,070 2,076 2,054 2,054 295,173
2026/01/30 2,070 2,078 2,058 2,066 591,080
2026/01/29 2,051 2,065 2,032 2,065 590,760
2026/01/28 2,051 2,054 2,041 2,050 117,731
2026/01/27 2,060 2,060 2,041 2,055 103,584
2026/01/26 2,072 2,072 2,053 2,056 36,353
2026/01/23 2,084 2,088 2,071 2,072 63,137
2026/01/22 2,083 2,092 2,074 2,079 91,257
2026/01/21 2,108 2,109 2,070 2,085 281,517
2026/01/20 2,127 2,135 2,112 2,112 102,466
2026/01/19 2,147 2,154 2,123 2,124 188,612
2026/01/16 2,140 2,145 2,133 2,138 355,926
2026/01/15 2,122 2,156 2,116 2,156 130,343
2026/01/14 2,113 2,121 2,110 2,116 48,725
2026/01/13 2,119 2,119 2,098 2,112 145,479
2026/01/09 2,106 2,122 2,106 2,113 54,163
2026/01/08 2,107 2,115 2,101 2,110 89,299
2026/01/07 2,096 2,112 2,090 2,101 225,810
2026/01/06 2,090 2,100 2,087 2,097 115,427
2026/01/05 2,105 2,105 2,075 2,088 276,591
2025/12/30 2,097 2,105 2,085 2,085 55,899
2025/12/29 2,090 2,095 2,084 2,091 197,450
2025/12/26 2,095 2,097 2,075 2,086 110,398
2025/12/25 2,086 2,094 2,083 2,086 164,645
2025/12/24 2,077 2,084 2,072 2,076 110,106
2025/12/23 2,066 2,073 2,062 2,073 230,073
2025/12/22 2,079 2,088 2,060 2,068 248,406
2025/12/19 2,070 2,083 2,067 2,076 432,783
2025/12/18 2,055 2,075 2,055 2,070 340,031
2025/12/17 2,053 2,062 2,051 2,062 62,141
2025/12/16 2,055 2,065 2,052 2,053 234,800
2025/12/15 2,050 2,057 2,047 2,055 139,545
2025/12/12 2,035 2,053 2,022 2,048 123,951
2025/12/11 2,035 2,042 2,009 2,024 183,921
2025/12/10 2,028 2,039 2,020 2,036 118,647
2025/12/09 2,019 2,026 2,005 2,026 237,805
2025/12/08 2,025 2,030 2,009 2,019 504,200
2025/12/05 2,034 2,035 2,020 2,020 218,203
2025/12/04 2,045 2,049 2,031 2,036 239,665
2025/12/03 2,054 2,057 2,041 2,049 301,372
2025/12/02 2,077 2,082 2,063 2,073 245,282
2025/12/01 2,107 2,107 2,075 2,098 327,397
2025/11/28 2,125 2,125 2,100 2,104 109,874
2025/11/27 2,114 2,123 2,104 2,118 58,650
2025/11/26 2,100 2,105 2,091 2,105 69,020
2025/11/25 2,085 2,097 2,075 2,094 83,975
2025/11/21 2,054 2,080 2,054 2,080 62,350
2025/11/20 2,060 2,075 2,058 2,064 65,792
2025/11/19 2,049 2,061 2,049 2,050 217,902
2025/11/18 2,090 2,091 2,056 2,056 292,334
2025/11/17 2,082 2,089 2,072 2,089 52,831
2025/11/14 2,075 2,091 2,075 2,087 33,560
2025/11/13 2,079 2,081 2,071 2,077 155,318
2025/11/12 2,084 2,093 2,078 2,078 234,066
2025/11/11 2,067 2,084 2,060 2,084 119,647
2025/11/10 2,060 2,072 2,057 2,060 376,010
2025/11/07 2,059 2,063 2,052 2,053 78,683
2025/11/06 2,059 2,061 2,047 2,059 76,883
2025/11/05 2,044 2,055 2,026 2,055 180,820
2025/11/04 2,037 2,047 2,030 2,047 73,678
2025/10/31 2,034 2,046 2,031 2,039 108,377
2025/10/30 2,026 2,039 2,011 2,039 152,602
2025/10/29 2,033 2,036 2,017 2,021 502,441
2025/10/28 2,042 2,046 2,030 2,030 137,804
2025/10/27 2,039 2,046 2,033 2,046 119,266
2025/10/24 2,037 2,046 2,029 2,032 360,008
2025/10/23 2,022 2,041 2,018 2,033 112,056
2025/10/22 2,017 2,027 2,014 2,025 90,292
2025/10/21 2,012 2,015 2,005 2,010 71,005
2025/10/20 2,008 2,013 1,998 2,011 34,153
2025/10/17 1,998 2,005 1,995 2,002 91,125
2025/10/16 1,988 2,002 1,987 2,002 54,650
2025/10/15 1,989 1,992 1,981 1,991 36,451
2025/10/14 1,973 1,985 1,961 1,980 136,708
2025/10/10 1,985 1,989 1,978 1,983 20,201
2025/10/09 1,987 1,990 1,976 1,986 100,335
2025/10/08 1,997 1,998 1,986 1,986 54,302
2025/10/07 2,003 2,005 1,989 1,994 67,379
2025/10/06 1,982 2,008 1,981 2,008 144,439
2025/10/03 1,972 1,974 1,962 1,970 53,624
2025/10/02 1,982 1,990 1,960 1,974 307,364
2025/10/01 1,988 1,988 1,958 1,974 135,010
2025/09/30 1,980 1,988 1,970 1,988 238,440
2025/09/29 2,002 2,005 1,972 1,972 398,243
2025/09/26 2,000 2,004 1,995 2,002 115,055
2025/09/25 1,989 1,997 1,983 1,997 73,026
2025/09/24 1,989 1,991 1,981 1,985 56,433
2025/09/22 1,987 2,000 1,982 1,986 208,181
2025/09/19 1,998 2,009 1,980 1,985 254,626
2025/09/18 2,002 2,004 1,993 1,993 549,559
2025/09/17 2,004 2,012 1,991 1,998 201,282
2025/09/16 1,993 2,007 1,987 2,007 359,636
2025/09/12 1,973 1,994 1,960 1,994 713,850
2025/09/11 1,965 1,977 1,961 1,972 85,473
2025/09/10 1,962 1,965 1,954 1,961 229,502
2025/09/09 1,964 1,967 1,953 1,963 279,894
2025/09/08 1,955 1,965 1,952 1,956 548,646
2025/09/05 1,950 1,954 1,938 1,946 79,041
2025/09/04 1,967 1,972 1,940 1,953 1,182,844
2025/09/03 1,988 2,004 1,967 1,977 341,692
2025/09/02 2,020 2,022 2,013 2,019 1,060,302
2025/09/01 2,009 2,025 2,007 2,022 630,687
2025/08/29 2,015 2,016 2,006 2,008 83,418
2025/08/28 2,015 2,019 2,004 2,011 339,198
2025/08/27 1,991 2,018 1,991 2,010 309,325
2025/08/26 2,000 2,006 1,987 1,992 592,097
2025/08/25 2,007 2,007 1,995 2,000 32,465
2025/08/22 2,001 2,004 1,995 1,996 34,850
2025/08/21 2,014 2,014 2,000 2,000 72,484
2025/08/20 1,999 2,013 1,997 2,011 227,532
2025/08/19 1,979 1,999 1,979 1,999 377,096
2025/08/18 1,971 1,982 1,970 1,980 106,193
2025/08/15 1,968 1,972 1,962 1,972 116,264
2025/08/14 1,965 1,974 1,963 1,963 156,592
2025/08/13 1,985 1,988 1,967 1,967 91,060

このページの先頭へ