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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,457 | 1,465 | 1,448 | 1,460 | 16,377 |
| 2024/12/27 | 1,453 | 1,459 | 1,449 | 1,456 | 16,860 |
| 2024/12/26 | 1,434 | 1,449 | 1,432 | 1,449 | 3,219 |
| 2024/12/25 | 1,436 | 1,436 | 1,426 | 1,433 | 5,111 |
| 2024/12/24 | 1,430 | 1,432 | 1,425 | 1,431 | 5,972 |
| 2024/12/23 | 1,420 | 1,432 | 1,416 | 1,432 | 11,097 |
| 2024/12/20 | 1,410 | 1,418 | 1,410 | 1,417 | 29,580 |
| 2024/12/19 | 1,409 | 1,409 | 1,400 | 1,402 | 20,682 |
| 2024/12/18 | 1,411 | 1,414 | 1,408 | 1,410 | 8,603 |
| 2024/12/17 | 1,405 | 1,416 | 1,405 | 1,412 | 6,865 |
| 2024/12/16 | 1,418 | 1,418 | 1,403 | 1,414 | 10,063 |
| 2024/12/13 | 1,409 | 1,418 | 1,409 | 1,413 | 10,151 |
| 2024/12/12 | 1,416 | 1,416 | 1,409 | 1,413 | 23,825 |
| 2024/12/11 | 1,416 | 1,425 | 1,405 | 1,425 | 12,177 |
| 2024/12/10 | 1,421 | 1,421 | 1,408 | 1,412 | 16,228 |
| 2024/12/09 | 1,429 | 1,429 | 1,409 | 1,413 | 24,160 |
| 2024/12/06 | 1,434 | 1,434 | 1,424 | 1,425 | 4,593 |
| 2024/12/05 | 1,437 | 1,437 | 1,425 | 1,430 | 24,812 |
| 2024/12/04 | 1,434 | 1,439 | 1,430 | 1,431 | 6,985 |
| 2024/12/03 | 1,429 | 1,436 | 1,427 | 1,433 | 12,084 |
| 2024/12/02 | 1,460 | 1,464 | 1,441 | 1,445 | 17,768 |
| 2024/11/29 | 1,465 | 1,468 | 1,453 | 1,468 | 2,850 |
| 2024/11/28 | 1,449 | 1,470 | 1,449 | 1,470 | 13,693 |
| 2024/11/27 | 1,468 | 1,468 | 1,445 | 1,459 | 7,725 |
| 2024/11/26 | 1,465 | 1,465 | 1,454 | 1,463 | 22,367 |
| 2024/11/25 | 1,460 | 1,467 | 1,457 | 1,467 | 41,110 |
| 2024/11/22 | 1,448 | 1,454 | 1,445 | 1,454 | 4,007 |
| 2024/11/21 | 1,456 | 1,456 | 1,446 | 1,448 | 1,408 |
| 2024/11/20 | 1,450 | 1,457 | 1,448 | 1,454 | 4,363 |
| 2024/11/19 | 1,443 | 1,450 | 1,442 | 1,450 | 7,799 |
| 2024/11/18 | 1,438 | 1,443 | 1,431 | 1,442 | 8,008 |
| 2024/11/15 | 1,430 | 1,438 | 1,428 | 1,434 | 12,840 |
| 2024/11/14 | 1,444 | 1,444 | 1,423 | 1,429 | 22,669 |
| 2024/11/13 | 1,448 | 1,448 | 1,436 | 1,440 | 20,486 |
| 2024/11/12 | 1,449 | 1,450 | 1,443 | 1,449 | 5,484 |
| 2024/11/11 | 1,457 | 1,457 | 1,439 | 1,446 | 4,629 |
| 2024/11/08 | 1,454 | 1,454 | 1,441 | 1,445 | 9,871 |
| 2024/11/07 | 1,462 | 1,462 | 1,439 | 1,442 | 19,076 |
| 2024/11/06 | 1,448 | 1,454 | 1,439 | 1,450 | 10,586 |
| 2024/11/05 | 1,440 | 1,462 | 1,435 | 1,439 | 6,258 |
| 2024/11/01 | 1,435 | 1,447 | 1,435 | 1,441 | 1,456 |
| 2024/10/31 | 1,455 | 1,455 | 1,437 | 1,443 | 28,524 |
| 2024/10/30 | 1,450 | 1,452 | 1,445 | 1,448 | 2,318 |
| 2024/10/29 | 1,456 | 1,456 | 1,438 | 1,448 | 100,931 |
| 2024/10/28 | 1,437 | 1,447 | 1,432 | 1,447 | 8,000 |
| 2024/10/25 | 1,441 | 1,441 | 1,432 | 1,439 | 8,070 |
| 2024/10/24 | 1,455 | 1,455 | 1,438 | 1,438 | 5,184 |
| 2024/10/23 | 1,453 | 1,453 | 1,435 | 1,450 | 5,080 |
| 2024/10/22 | 1,460 | 1,460 | 1,438 | 1,444 | 14,849 |
| 2024/10/21 | 1,465 | 1,466 | 1,447 | 1,453 | 10,076 |
| 2024/10/18 | 1,451 | 1,458 | 1,451 | 1,455 | 3,866 |
| 2024/10/17 | 1,458 | 1,461 | 1,447 | 1,451 | 13,997 |
| 2024/10/16 | 1,465 | 1,465 | 1,443 | 1,448 | 17,583 |
| 2024/10/15 | 1,455 | 1,457 | 1,448 | 1,452 | 4,383 |
| 2024/10/11 | 1,461 | 1,461 | 1,450 | 1,456 | 9,381 |
| 2024/10/10 | 1,475 | 1,475 | 1,454 | 1,456 | 32,826 |
| 2024/10/09 | 1,464 | 1,464 | 1,458 | 1,462 | 6,517 |
| 2024/10/08 | 1,463 | 1,463 | 1,455 | 1,459 | 9,649 |
| 2024/10/07 | 1,480 | 1,480 | 1,458 | 1,462 | 13,142 |
| 2024/10/04 | 1,472 | 1,480 | 1,472 | 1,475 | 1,275 |
| 2024/10/03 | 1,476 | 1,481 | 1,474 | 1,475 | 20,109 |
| 2024/10/02 | 1,482 | 1,482 | 1,466 | 1,471 | 5,114 |
| 2024/10/01 | 1,484 | 1,484 | 1,471 | 1,476 | 6,999 |
| 2024/09/30 | 1,510 | 1,510 | 1,473 | 1,476 | 12,037 |
| 2024/09/27 | 1,500 | 1,506 | 1,498 | 1,506 | 1,266 |
| 2024/09/26 | 1,509 | 1,509 | 1,491 | 1,500 | 1,268 |
| 2024/09/25 | 1,507 | 1,507 | 1,481 | 1,494 | 24,050 |
| 2024/09/24 | 1,510 | 1,510 | 1,485 | 1,488 | 3,862 |
| 2024/09/20 | 1,496 | 1,501 | 1,490 | 1,491 | 4,917 |
| 2024/09/19 | 1,494 | 1,495 | 1,484 | 1,489 | 5,681 |
| 2024/09/18 | 1,495 | 1,495 | 1,484 | 1,491 | 2,453 |
| 2024/09/17 | 1,477 | 1,494 | 1,477 | 1,492 | 4,190 |
| 2024/09/13 | 1,496 | 1,496 | 1,488 | 1,492 | 2,167 |
| 2024/09/12 | 1,505 | 1,505 | 1,480 | 1,486 | 1,230 |
| 2024/09/11 | 1,508 | 1,508 | 1,471 | 1,476 | 3,898 |
| 2024/09/10 | 1,508 | 1,508 | 1,488 | 1,491 | 403 |
| 2024/09/09 | 1,488 | 1,488 | 1,477 | 1,481 | 1,086 |
| 2024/09/06 | 1,487 | 1,508 | 1,483 | 1,488 | 5,478 |
| 2024/09/05 | 1,489 | 1,501 | 1,483 | 1,487 | 7,801 |
| 2024/09/04 | 1,503 | 1,510 | 1,490 | 1,493 | 4,980 |
| 2024/09/03 | 1,510 | 1,570 | 1,500 | 1,509 | 4,159 |
| 2024/09/02 | 1,525 | 1,529 | 1,520 | 1,523 | 2,783 |
| 2024/08/30 | 1,529 | 1,529 | 1,518 | 1,525 | 14,153 |
| 2024/08/29 | 1,543 | 1,547 | 1,530 | 1,534 | 3,322 |
| 2024/08/28 | 1,541 | 1,547 | 1,537 | 1,542 | 2,772 |
| 2024/08/27 | 1,520 | 1,544 | 1,520 | 1,544 | 4,977 |
| 2024/08/26 | 1,517 | 1,519 | 1,514 | 1,519 | 3,575 |
| 2024/08/23 | 1,511 | 1,512 | 1,505 | 1,512 | 1,136 |
| 2024/08/22 | 1,507 | 1,511 | 1,496 | 1,511 | 9,340 |
| 2024/08/21 | 1,515 | 1,515 | 1,509 | 1,511 | 2,327 |
| 2024/08/20 | 1,514 | 1,516 | 1,510 | 1,516 | 3,310 |
| 2024/08/19 | 1,496 | 1,514 | 1,496 | 1,508 | 3,195 |
| 2024/08/16 | 1,507 | 1,513 | 1,503 | 1,513 | 10,496 |
| 2024/08/15 | 1,495 | 1,504 | 1,483 | 1,504 | 35,785 |
| 2024/08/14 | 1,485 | 1,497 | 1,482 | 1,497 | 7,066 |
| 2024/08/13 | 1,486 | 1,491 | 1,478 | 1,484 | 2,795 |
| 2024/08/09 | 1,476 | 1,489 | 1,468 | 1,470 | 6,955 |
| 2024/08/08 | 1,482 | 1,494 | 1,473 | 1,484 | 2,689 |
| 2024/08/07 | 1,480 | 1,497 | 1,450 | 1,491 | 5,744 |
| 2024/08/06 | 1,489 | 1,490 | 1,458 | 1,458 | 8,549 |
| 2024/08/05 | 1,485 | 1,490 | 1,440 | 1,480 | 17,403 |
| 2024/08/02 | 1,490 | 1,500 | 1,470 | 1,492 | 16,569 |
| 2024/08/01 | 1,509 | 1,510 | 1,490 | 1,506 | 10,655 |
| 2024/07/31 | 1,501 | 1,512 | 1,501 | 1,512 | 3,911 |
| 2024/07/30 | 1,506 | 1,509 | 1,495 | 1,505 | 2,501 |
| 2024/07/29 | 1,495 | 1,504 | 1,488 | 1,502 | 5,081 |
| 2024/07/26 | 1,490 | 1,498 | 1,490 | 1,496 | 2,769 |
| 2024/07/25 | 1,495 | 1,500 | 1,490 | 1,493 | 7,295 |
| 2024/07/24 | 1,501 | 1,504 | 1,493 | 1,500 | 3,640 |
| 2024/07/23 | 1,503 | 1,505 | 1,495 | 1,505 | 6,381 |
| 2024/07/22 | 1,514 | 1,514 | 1,497 | 1,504 | 7,826 |
| 2024/07/19 | 1,525 | 1,525 | 1,510 | 1,515 | 11,544 |
| 2024/07/18 | 1,526 | 1,532 | 1,522 | 1,528 | 4,335 |
| 2024/07/17 | 1,523 | 1,526 | 1,519 | 1,526 | 8,081 |
| 2024/07/16 | 1,522 | 1,522 | 1,517 | 1,522 | 5,479 |
| 2024/07/12 | 1,504 | 1,524 | 1,503 | 1,521 | 5,081 |
| 2024/07/11 | 1,503 | 1,510 | 1,500 | 1,505 | 14,252 |
| 2024/07/10 | 1,502 | 1,503 | 1,499 | 1,503 | 2,475 |
| 2024/07/09 | 1,498 | 1,501 | 1,488 | 1,501 | 8,070 |
| 2024/07/08 | 1,501 | 1,505 | 1,495 | 1,499 | 20,788 |
| 2024/07/05 | 1,506 | 1,507 | 1,495 | 1,502 | 10,489 |
| 2024/07/04 | 1,501 | 1,512 | 1,500 | 1,510 | 5,792 |
| 2024/07/03 | 1,500 | 1,503 | 1,491 | 1,501 | 27,960 |
| 2024/07/02 | 1,500 | 1,501 | 1,492 | 1,501 | 19,172 |
| 2024/07/01 | 1,515 | 1,515 | 1,496 | 1,499 | 32,846 |
| 2024/06/28 | 1,518 | 1,518 | 1,501 | 1,512 | 39,281 |
| 2024/06/27 | 1,524 | 1,524 | 1,506 | 1,512 | 40,021 |
| 2024/06/26 | 1,524 | 1,527 | 1,518 | 1,524 | 93,346 |