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 Core指数(2528)の株価時系列情報

iFreeETF 東証REIT Core指数(2528)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
2026/06/15 1,095 1,100 1,089 1,094 236
2026/06/12 1,083 1,095 1,080 1,091 1,777
2026/06/11 1,078 1,089 1,077 1,082 529
2026/06/10 1,065 1,078 1,065 1,078 1,530
2026/06/09 1,071 1,071 1,064 1,068 770
2026/06/08 1,064 1,076 1,064 1,072 638
2026/06/05 1,073 1,077 1,066 1,066 1,027
2026/06/04 1,081 1,081 1,068 1,070 1,164
2026/06/03 1,079 1,085 1,076 1,083 218
2026/06/02 1,086 1,086 1,069 1,076 14,275
2026/06/01 1,115 1,115 1,085 1,085 1,675
2026/05/29 1,098 1,111 1,095 1,105 313
2026/05/28 1,092 1,097 1,090 1,093 22,628
2026/05/27 1,106 1,106 1,092 1,096 12,783
2026/05/26 1,093 1,105 1,090 1,092 102,896
2026/05/25 1,100 1,100 1,092 1,094 1,157
2026/05/22 1,104 1,104 1,093 1,097 744
2026/05/21 1,105 1,110 1,097 1,110 550
2026/05/20 1,105 1,112 1,095 1,099 12,998
2026/05/19 1,102 1,110 1,102 1,107 30,839
2026/05/18 1,117 1,117 1,095 1,100 1,903
2026/05/15 1,115 1,120 1,112 1,112 147
2026/05/14 1,115 1,116 1,109 1,112 2,282
2026/05/13 1,125 1,125 1,113 1,115 1,070
2026/05/12 1,127 1,128 1,119 1,121 385
2026/05/11 1,131 1,133 1,127 1,127 344
2026/05/08 1,145 1,145 1,128 1,128 798
2026/05/07 1,145 1,145 1,135 1,140 685
2026/05/01 1,142 1,142 1,135 1,139 35,558
2026/04/30 1,135 1,140 1,135 1,139 10,414
2026/04/28 1,154 1,154 1,140 1,140 19,533
2026/04/27 1,155 1,155 1,149 1,149 106
2026/04/24 1,150 1,153 1,147 1,152 38,402
2026/04/23 1,150 1,154 1,145 1,148 1,907
2026/04/22 1,159 1,159 1,147 1,147 383
2026/04/21 1,167 1,167 1,158 1,158 495
2026/04/20 1,167 1,170 1,163 1,163 10,876
2026/04/17 1,170 1,171 1,163 1,163 6,865
2026/04/16 1,165 1,168 1,163 1,165 202
2026/04/15 1,174 1,174 1,166 1,170 355
2026/04/14 1,155 1,170 1,155 1,166 986
2026/04/13 1,156 1,158 1,150 1,153 2,213
2026/04/10 1,165 1,165 1,152 1,152 6,792
2026/04/09 1,168 1,172 1,155 1,165 88,074
2026/04/08 1,159 1,168 1,155 1,168 3,036
2026/04/07 1,155 1,160 1,149 1,149 111
2026/04/06 1,145 1,153 1,142 1,151 1,886
2026/04/03 1,140 1,146 1,134 1,142 2,524
2026/03/27 1,157 1,157 1,152 1,153 1,030
2026/03/26 1,167 1,167 1,153 1,154 509
2026/03/25 1,167 1,170 1,163 1,166 327
2026/03/24 1,170 1,172 1,161 1,161 12,418
2026/03/23 1,170 1,170 1,152 1,157 3,210
2026/03/19 1,195 1,195 1,181 1,182 67,038
2026/03/18 1,180 1,198 1,180 1,195 15,720
2026/03/17 1,190 1,195 1,188 1,188 731
2026/03/16 1,194 1,194 1,172 1,183 1,698
2026/03/13 1,187 1,188 1,177 1,179 578
2026/03/12 1,187 1,187 1,178 1,181 385
2026/03/11 1,184 1,194 1,180 1,194 43,808
2026/03/10 1,185 1,185 1,175 1,175 21,460
2026/03/09 1,182 1,182 1,167 1,180 2,936
2026/03/06 1,213 1,225 1,205 1,225 13,095
2026/03/05 1,210 1,222 1,210 1,218 7,227
2026/03/04 1,215 1,215 1,194 1,199 31,967
2026/03/03 1,225 1,225 1,215 1,216 653
2026/03/02 1,235 1,235 1,220 1,232 3,186
2026/02/27 1,250 1,250 1,225 1,225 5,329
2026/02/26 1,237 1,247 1,237 1,243 7,677
2026/02/25 1,235 1,237 1,230 1,237 1,447
2026/02/24 1,225 1,234 1,221 1,232 2,974
2026/02/20 1,220 1,221 1,216 1,217 1,257
2026/02/19 1,225 1,225 1,210 1,218 1,823
2026/02/18 1,212 1,223 1,210 1,222 1,018
2026/02/17 1,220 1,220 1,207 1,208 1,065
2026/02/16 1,207 1,218 1,206 1,218 14,051
2026/02/13 1,224 1,224 1,203 1,204 1,633
2026/02/12 1,222 1,222 1,215 1,217 988
2026/02/10 1,218 1,223 1,217 1,221 141
2026/02/09 1,220 1,224 1,215 1,215 219
2026/02/06 1,224 1,224 1,212 1,216 1,188
2026/02/05 1,225 1,225 1,220 1,220 729
2026/02/04 1,220 1,222 1,210 1,218 23,354
2026/02/03 1,208 1,220 1,205 1,220 1,074
2026/02/02 1,215 1,220 1,205 1,220 1,388
2026/01/30 1,219 1,219 1,206 1,209 76,745
2026/01/29 1,205 1,217 1,193 1,217 703
2026/01/28 1,200 1,202 1,197 1,199 143
2026/01/27 1,207 1,207 1,195 1,201 587
2026/01/26 1,210 1,210 1,203 1,204 811
2026/01/23 1,225 1,225 1,213 1,215 500
2026/01/22 1,219 1,225 1,214 1,219 84
2026/01/21 1,230 1,230 1,210 1,217 230,308
2026/01/20 1,240 1,245 1,233 1,234 19,862
2026/01/19 1,253 1,256 1,238 1,243 617,521
2026/01/16 1,245 1,252 1,245 1,251 657
2026/01/15 1,238 1,245 1,238 1,244 467
2026/01/14 1,237 1,241 1,236 1,237 260
2026/01/13 1,239 1,239 1,228 1,235 1,697
2026/01/09 1,239 1,240 1,232 1,236 343
2026/01/08 1,236 1,237 1,230 1,236 155
2026/01/07 1,224 1,236 1,222 1,233 1,004
2026/01/06 1,225 1,226 1,219 1,226 154
2026/01/05 1,227 1,227 1,213 1,221 58,231

このページの先頭へ