iFreeETF 日経高利回りREIT指数(210A)の株価時系列情報
iFreeETF 日経高利回りREIT指数(210A)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,678 | 1,685 | 1,674 | 1,674 | 5,133 |
| 2026/03/26 | 1,690 | 1,693 | 1,676 | 1,678 | 9,580 |
| 2026/03/25 | 1,710 | 1,710 | 1,693 | 1,693 | 19,337 |
| 2026/03/24 | 1,703 | 1,704 | 1,680 | 1,680 | 4,858 |
| 2026/03/23 | 1,683 | 1,713 | 1,672 | 1,699 | 100,442 |
| 2026/03/19 | 1,714 | 1,732 | 1,714 | 1,715 | 10,078 |
| 2026/03/18 | 1,739 | 1,760 | 1,730 | 1,735 | 3,809 |
| 2026/03/17 | 1,737 | 1,740 | 1,714 | 1,714 | 4,444 |
| 2026/03/16 | 1,717 | 1,727 | 1,703 | 1,718 | 14,778 |
| 2026/03/13 | 1,722 | 1,727 | 1,708 | 1,708 | 7,527 |
| 2026/03/12 | 1,738 | 1,738 | 1,700 | 1,700 | 72,092 |
| 2026/03/11 | 1,729 | 1,737 | 1,714 | 1,726 | 13,020 |
| 2026/03/10 | 1,736 | 1,736 | 1,710 | 1,720 | 29,011 |
| 2026/03/09 | 1,711 | 1,729 | 1,696 | 1,712 | 29,893 |
| 2026/03/06 | 1,734 | 1,737 | 1,720 | 1,720 | 17,346 |
| 2026/03/05 | 1,736 | 1,751 | 1,735 | 1,735 | 21,640 |
| 2026/03/04 | 1,730 | 1,730 | 1,712 | 1,725 | 83,354 |
| 2026/03/03 | 1,755 | 1,760 | 1,741 | 1,741 | 30,499 |
| 2026/03/02 | 1,800 | 1,810 | 1,782 | 1,810 | 8,914 |
| 2026/02/27 | 1,819 | 1,819 | 1,795 | 1,803 | 22,946 |
| 2026/02/26 | 1,810 | 1,821 | 1,808 | 1,810 | 6,755 |
| 2026/02/25 | 1,805 | 1,808 | 1,797 | 1,801 | 27,995 |
| 2026/02/24 | 1,782 | 1,805 | 1,782 | 1,795 | 5,972 |
| 2026/02/20 | 1,776 | 1,788 | 1,776 | 1,780 | 7,284 |
| 2026/02/19 | 1,790 | 1,790 | 1,773 | 1,776 | 22,897 |
| 2026/02/18 | 1,784 | 1,795 | 1,770 | 1,770 | 8,128 |
| 2026/02/17 | 1,783 | 1,783 | 1,766 | 1,769 | 5,147 |
| 2026/02/16 | 1,782 | 1,783 | 1,764 | 1,783 | 8,642 |
| 2026/02/13 | 1,788 | 1,788 | 1,763 | 1,768 | 13,193 |
| 2026/02/12 | 1,792 | 1,792 | 1,774 | 1,783 | 20,881 |
| 2026/02/10 | 1,792 | 1,792 | 1,781 | 1,791 | 40,404 |
| 2026/02/09 | 1,790 | 1,793 | 1,776 | 1,782 | 6,122 |
| 2026/02/06 | 1,784 | 1,789 | 1,775 | 1,789 | 3,455 |
| 2026/02/05 | 1,804 | 1,804 | 1,783 | 1,786 | 26,266 |
| 2026/02/04 | 1,772 | 1,795 | 1,768 | 1,795 | 24,484 |
| 2026/02/03 | 1,759 | 1,785 | 1,759 | 1,780 | 25,917 |
| 2026/02/02 | 1,778 | 1,778 | 1,753 | 1,753 | 6,434 |
| 2026/01/30 | 1,768 | 1,778 | 1,764 | 1,765 | 34,519 |
| 2026/01/29 | 1,762 | 1,768 | 1,745 | 1,765 | 28,863 |
| 2026/01/28 | 1,751 | 1,764 | 1,751 | 1,758 | 62,270 |
| 2026/01/27 | 1,765 | 1,765 | 1,751 | 1,761 | 1,817 |
| 2026/01/26 | 1,777 | 1,777 | 1,763 | 1,768 | 14,013 |
| 2026/01/23 | 1,778 | 1,785 | 1,776 | 1,776 | 1,783 |
| 2026/01/22 | 1,799 | 1,799 | 1,778 | 1,782 | 12,119 |
| 2026/01/21 | 1,800 | 1,800 | 1,774 | 1,780 | 10,962 |
| 2026/01/20 | 1,824 | 1,825 | 1,808 | 1,808 | 3,075 |
| 2026/01/19 | 1,871 | 1,871 | 1,815 | 1,819 | 26,009 |
| 2026/01/16 | 1,830 | 1,831 | 1,824 | 1,831 | 3,585 |
| 2026/01/15 | 1,820 | 1,824 | 1,815 | 1,818 | 5,874 |
| 2026/01/14 | 1,812 | 1,818 | 1,809 | 1,816 | 2,094 |
| 2026/01/13 | 1,830 | 1,830 | 1,801 | 1,815 | 37,352 |
| 2026/01/09 | 1,813 | 1,820 | 1,807 | 1,815 | 18,507 |
| 2026/01/08 | 1,812 | 1,813 | 1,802 | 1,812 | 8,556 |
| 2026/01/07 | 1,802 | 1,814 | 1,793 | 1,812 | 1,696 |
| 2026/01/06 | 1,790 | 1,798 | 1,788 | 1,798 | 5,518 |
| 2026/01/05 | 1,800 | 1,800 | 1,774 | 1,787 | 56,549 |
| 2025/12/30 | 1,793 | 1,797 | 1,781 | 1,781 | 4,509 |
| 2025/12/29 | 1,790 | 1,791 | 1,782 | 1,789 | 21,495 |
| 2025/12/26 | 1,788 | 1,793 | 1,776 | 1,792 | 30,675 |
| 2025/12/25 | 1,779 | 1,792 | 1,779 | 1,788 | 7,459 |
| 2025/12/24 | 1,777 | 1,784 | 1,772 | 1,784 | 2,612 |
| 2025/12/23 | 1,762 | 1,772 | 1,761 | 1,772 | 35,428 |
| 2025/12/22 | 1,780 | 1,785 | 1,760 | 1,762 | 16,958 |
| 2025/12/19 | 1,771 | 1,780 | 1,768 | 1,774 | 12,792 |
| 2025/12/18 | 1,758 | 1,770 | 1,758 | 1,764 | 5,236 |
| 2025/12/17 | 1,758 | 1,760 | 1,752 | 1,752 | 1,585 |
| 2025/12/16 | 1,753 | 1,764 | 1,752 | 1,755 | 22,181 |
| 2025/12/15 | 1,743 | 1,752 | 1,743 | 1,748 | 10,559 |
| 2025/12/12 | 1,731 | 1,751 | 1,730 | 1,743 | 6,638 |
| 2025/12/11 | 1,744 | 1,744 | 1,717 | 1,727 | 25,997 |
| 2025/12/10 | 1,736 | 1,742 | 1,726 | 1,737 | 4,564 |
| 2025/12/09 | 1,736 | 1,736 | 1,714 | 1,731 | 1,788 |
| 2025/12/08 | 1,730 | 1,732 | 1,718 | 1,722 | 6,164 |
| 2025/12/05 | 1,737 | 1,738 | 1,730 | 1,731 | 30,797 |
| 2025/12/04 | 1,748 | 1,748 | 1,733 | 1,740 | 43,226 |
| 2025/12/03 | 1,750 | 1,751 | 1,740 | 1,743 | 34,978 |
| 2025/12/02 | 1,765 | 1,771 | 1,754 | 1,767 | 50,721 |
| 2025/12/01 | 1,799 | 1,799 | 1,763 | 1,763 | 15,291 |
| 2025/11/28 | 1,800 | 1,800 | 1,785 | 1,788 | 5,368 |
| 2025/11/27 | 1,795 | 1,802 | 1,788 | 1,797 | 11,570 |
| 2025/11/26 | 1,787 | 1,789 | 1,777 | 1,781 | 7,345 |
| 2025/11/25 | 1,784 | 1,784 | 1,765 | 1,780 | 9,286 |
| 2025/11/21 | 1,757 | 1,767 | 1,754 | 1,764 | 4,844 |
| 2025/11/20 | 1,758 | 1,781 | 1,750 | 1,750 | 28,915 |
| 2025/11/19 | 1,753 | 1,753 | 1,742 | 1,742 | 26,925 |
| 2025/11/18 | 1,785 | 1,785 | 1,751 | 1,755 | 32,715 |
| 2025/11/17 | 1,778 | 1,784 | 1,769 | 1,784 | 38,658 |
| 2025/11/14 | 1,796 | 1,796 | 1,776 | 1,786 | 26,213 |
| 2025/11/13 | 1,795 | 1,795 | 1,771 | 1,790 | 10,924 |
| 2025/11/12 | 1,789 | 1,790 | 1,778 | 1,790 | 5,841 |
| 2025/11/11 | 1,775 | 1,783 | 1,766 | 1,783 | 9,489 |
| 2025/11/10 | 1,765 | 1,772 | 1,761 | 1,770 | 10,942 |
| 2025/11/07 | 1,756 | 1,763 | 1,751 | 1,751 | 6,173 |
| 2025/11/06 | 1,760 | 1,761 | 1,752 | 1,760 | 27,350 |
| 2025/11/05 | 1,743 | 1,757 | 1,734 | 1,757 | 11,741 |
| 2025/11/04 | 1,750 | 1,756 | 1,738 | 1,756 | 5,200 |
| 2025/10/31 | 1,743 | 1,752 | 1,740 | 1,752 | 26,225 |
| 2025/10/30 | 1,728 | 1,751 | 1,724 | 1,744 | 2,430 |
| 2025/10/29 | 1,747 | 1,747 | 1,725 | 1,727 | 28,411 |
| 2025/10/28 | 1,752 | 1,752 | 1,739 | 1,743 | 3,498 |
| 2025/10/27 | 1,744 | 1,752 | 1,742 | 1,746 | 117,340 |
| 2025/10/24 | 1,750 | 1,751 | 1,737 | 1,740 | 35,553 |
| 2025/10/23 | 1,734 | 1,746 | 1,728 | 1,746 | 1,176 |
| 2025/10/22 | 1,721 | 1,736 | 1,720 | 1,736 | 45,991 |
| 2025/10/21 | 1,730 | 1,730 | 1,717 | 1,719 | 44,906 |
| 2025/10/20 | 1,715 | 1,720 | 1,710 | 1,715 | 3,080 |
| 2025/10/17 | 1,717 | 1,717 | 1,700 | 1,710 | 3,312 |
| 2025/10/16 | 1,705 | 1,713 | 1,703 | 1,713 | 11,258 |
| 2025/10/15 | 1,698 | 1,705 | 1,696 | 1,705 | 3,088 |
| 2025/10/14 | 1,681 | 1,699 | 1,680 | 1,689 | 8,404 |
| 2025/10/10 | 1,711 | 1,711 | 1,690 | 1,690 | 4,809 |
| 2025/10/09 | 1,709 | 1,709 | 1,690 | 1,700 | 8,303 |
| 2025/10/08 | 1,716 | 1,716 | 1,699 | 1,701 | 22,853 |
| 2025/10/07 | 1,720 | 1,720 | 1,701 | 1,705 | 1,471 |
| 2025/10/06 | 1,716 | 1,716 | 1,702 | 1,715 | 6,466 |
| 2025/10/03 | 1,690 | 1,690 | 1,679 | 1,683 | 1,070 |
| 2025/10/02 | 1,685 | 1,698 | 1,674 | 1,685 | 1,347 |
| 2025/10/01 | 1,694 | 1,694 | 1,672 | 1,681 | 2,385 |
| 2025/09/30 | 1,691 | 1,694 | 1,680 | 1,685 | 93,451 |
| 2025/09/29 | 1,728 | 1,728 | 1,662 | 1,683 | 5,675 |
| 2025/09/26 | 1,698 | 1,703 | 1,698 | 1,703 | 1,068 |
| 2025/09/25 | 1,698 | 1,698 | 1,689 | 1,693 | 1,100 |
| 2025/09/24 | 1,702 | 1,702 | 1,687 | 1,695 | 3,043 |
| 2025/09/22 | 1,697 | 1,713 | 1,692 | 1,694 | 3,240 |
| 2025/09/19 | 1,705 | 1,706 | 1,686 | 1,686 | 4,435 |
| 2025/09/18 | 1,700 | 1,704 | 1,695 | 1,697 | 3,228 |
| 2025/09/17 | 1,706 | 1,708 | 1,692 | 1,698 | 667 |
| 2025/09/16 | 1,694 | 1,704 | 1,690 | 1,696 | 1,891 |
| 2025/09/12 | 1,685 | 1,695 | 1,678 | 1,678 | 1,543 |
| 2025/09/11 | 1,673 | 1,679 | 1,669 | 1,670 | 11,318 |
| 2025/09/10 | 1,671 | 1,674 | 1,662 | 1,674 | 25,853 |
| 2025/09/09 | 1,653 | 1,671 | 1,653 | 1,659 | 3,373 |
| 2025/09/08 | 1,658 | 1,669 | 1,653 | 1,653 | 3,337 |
| 2025/09/05 | 1,659 | 1,663 | 1,648 | 1,652 | 17,117 |
| 2025/09/04 | 1,670 | 1,670 | 1,651 | 1,663 | 10,592 |
| 2025/09/03 | 1,690 | 1,690 | 1,665 | 1,670 | 13,331 |
| 2025/09/02 | 1,717 | 1,718 | 1,711 | 1,712 | 21,187 |
| 2025/09/01 | 1,709 | 1,720 | 1,706 | 1,719 | 4,890 |
| 2025/08/29 | 1,708 | 1,716 | 1,706 | 1,706 | 7,843 |
| 2025/08/28 | 1,719 | 1,719 | 1,707 | 1,708 | 2,542 |
| 2025/08/27 | 1,700 | 1,715 | 1,691 | 1,713 | 1,127 |
| 2025/08/26 | 1,701 | 1,705 | 1,690 | 1,693 | 77,669 |
| 2025/08/25 | 1,706 | 1,706 | 1,698 | 1,704 | 1,108 |
| 2025/08/22 | 1,700 | 1,703 | 1,695 | 1,695 | 2,944 |
| 2025/08/21 | 1,706 | 1,709 | 1,701 | 1,701 | 1,237 |
| 2025/08/20 | 1,693 | 1,712 | 1,693 | 1,702 | 15,903 |
| 2025/08/19 | 1,695 | 1,705 | 1,690 | 1,705 | 4,026 |
| 2025/08/18 | 1,694 | 1,694 | 1,685 | 1,687 | 12,907 |
| 2025/08/15 | 1,680 | 1,683 | 1,676 | 1,680 | 3,225 |
| 2025/08/14 | 1,684 | 1,687 | 1,675 | 1,677 | 1,707 |
| 2025/08/13 | 1,699 | 1,699 | 1,678 | 1,683 | 2,364 |
| 2025/08/12 | 1,690 | 1,690 | 1,677 | 1,686 | 1,773 |
| 2025/08/08 | 1,690 | 1,690 | 1,670 | 1,675 | 7,924 |
| 2025/08/07 | 1,684 | 1,688 | 1,678 | 1,680 | 30,203 |
| 2025/08/06 | 1,675 | 1,685 | 1,670 | 1,682 | 7,435 |
| 2025/08/05 | 1,671 | 1,671 | 1,663 | 1,670 | 2,489 |
| 2025/08/04 | 1,657 | 1,664 | 1,651 | 1,658 | 2,391 |
| 2025/08/01 | 1,650 | 1,655 | 1,643 | 1,651 | 2,812 |
| 2025/07/31 | 1,666 | 1,669 | 1,644 | 1,653 | 617 |
| 2025/07/30 | 1,652 | 1,652 | 1,633 | 1,645 | 4,058 |
| 2025/07/29 | 1,616 | 1,630 | 1,613 | 1,630 | 8,101 |
| 2025/07/28 | 1,613 | 1,629 | 1,612 | 1,625 | 25,147 |
| 2025/07/25 | 1,604 | 1,612 | 1,602 | 1,606 | 1,205 |
| 2025/07/24 | 1,621 | 1,621 | 1,603 | 1,603 | 5,471 |
| 2025/07/23 | 1,609 | 1,610 | 1,604 | 1,604 | 1,118 |
| 2025/07/22 | 1,607 | 1,607 | 1,594 | 1,604 | 2,889 |
| 2025/07/18 | 1,608 | 1,609 | 1,602 | 1,605 | 2,602 |
| 2025/07/17 | 1,609 | 1,609 | 1,602 | 1,609 | 2,799 |
| 2025/07/16 | 1,595 | 1,607 | 1,595 | 1,599 | 28,438 |
| 2025/07/15 | 1,592 | 1,600 | 1,590 | 1,591 | 7,000 |
| 2025/07/14 | 1,586 | 1,598 | 1,585 | 1,598 | 2,311 |
| 2025/07/11 | 1,582 | 1,596 | 1,579 | 1,579 | 19,721 |
| 2025/07/10 | 1,576 | 1,578 | 1,571 | 1,576 | 2,481 |
| 2025/07/09 | 1,582 | 1,582 | 1,574 | 1,574 | 21,403 |
| 2025/07/08 | 1,585 | 1,587 | 1,575 | 1,575 | 1,877 |
| 2025/07/07 | 1,581 | 1,585 | 1,572 | 1,579 | 7,102 |
| 2025/07/04 | 1,570 | 1,575 | 1,569 | 1,571 | 26,203 |
| 2025/07/03 | 1,575 | 1,575 | 1,570 | 1,571 | 3,940 |
| 2025/07/02 | 1,569 | 1,573 | 1,561 | 1,561 | 26,894 |
| 2025/07/01 | 1,564 | 1,583 | 1,555 | 1,555 | 1,986 |
| 2025/06/30 | 1,590 | 1,595 | 1,550 | 1,550 | 5,079 |
| 2025/06/27 | 1,580 | 1,584 | 1,575 | 1,584 | 44,441 |
| 2025/06/26 | 1,572 | 1,581 | 1,567 | 1,576 | 1,342 |
| 2025/06/25 | 1,579 | 1,581 | 1,576 | 1,578 | 10,232 |
| 2025/06/24 | 1,579 | 1,580 | 1,574 | 1,575 | 20,761 |
| 2025/06/23 | 1,571 | 1,579 | 1,562 | 1,579 | 3,046 |
| 2025/06/20 | 1,567 | 1,568 | 1,562 | 1,568 | 1,204 |
| 2025/06/19 | 1,568 | 1,568 | 1,562 | 1,567 | 2,731 |
| 2025/06/18 | 1,572 | 1,573 | 1,565 | 1,566 | 1,690 |
| 2025/06/17 | 1,556 | 1,577 | 1,556 | 1,577 | 2,168 |
| 2025/06/16 | 1,562 | 1,573 | 1,553 | 1,553 | 44,465 |
| 2025/06/13 | 1,542 | 1,560 | 1,542 | 1,560 | 3,801 |
| 2025/06/12 | 1,539 | 1,549 | 1,539 | 1,542 | 3,019 |
| 2025/06/11 | 1,524 | 1,544 | 1,524 | 1,535 | 5,612 |
| 2025/06/10 | 1,535 | 1,539 | 1,527 | 1,527 | 1,969 |
| 2025/06/09 | 1,533 | 1,537 | 1,528 | 1,528 | 2,203 |
| 2025/06/06 | 1,522 | 1,533 | 1,522 | 1,533 | 2,166 |
| 2025/06/05 | 1,511 | 1,527 | 1,511 | 1,522 | 5,729 |
| 2025/06/04 | 1,533 | 1,533 | 1,521 | 1,521 | 998 |
| 2025/06/03 | 1,530 | 1,532 | 1,518 | 1,524 | 6,847 |