KabuInsight

大和アセットマネジメント株式会社　ｉＦｒｅｅＥＴＦ　日経高利回りＲＥＩＴ指数

210A
その他/その他/iFreeETF Nikkei High Yield REIT Index
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,722.01,727.01,708.01,708.0+8.0+0.47%7,527
2026-03-121,738.01,738.01,700.01,700.0-26.0-1.51%72,092
2026-03-111,729.01,737.01,714.01,726.0+6.0+0.35%13,020
2026-03-101,736.01,736.01,710.01,720.0+8.0+0.47%29,011
2026-03-091,711.01,729.01,696.01,712.0-8.0-0.47%29,893
2026-03-061,734.01,737.01,720.01,720.0-15.0-0.86%17,346
2026-03-051,736.01,751.01,735.01,735.0+10.0+0.58%21,640
2026-03-041,730.01,730.01,712.01,725.0-16.0-0.92%83,354
2026-03-031,755.01,760.01,741.01,741.0-69.0-3.81%30,499
2026-03-021,800.01,810.01,782.01,810.0+7.0+0.39%8,914
2026-02-271,819.01,819.01,795.01,803.0-7.0-0.39%22,946
2026-02-261,810.01,821.01,808.01,810.0+9.0+0.50%6,755
2026-02-251,805.01,808.01,797.01,801.0+6.0+0.33%27,995
2026-02-241,782.01,805.01,782.01,795.0+15.0+0.84%5,972
2026-02-201,776.01,788.01,776.01,780.0+4.0+0.23%7,284
2026-02-191,790.01,790.01,773.01,776.0+6.0+0.34%22,897
2026-02-181,784.01,795.01,770.01,770.0+1.0+0.06%8,128
2026-02-171,783.01,783.01,766.01,769.0-14.0-0.79%5,147
2026-02-161,782.01,783.01,764.01,783.0+15.0+0.85%8,642
2026-02-131,788.01,788.01,763.01,768.0-15.0-0.84%13,193
2026-02-121,792.01,792.01,774.01,783.0-8.0-0.45%20,881
2026-02-101,792.01,792.01,781.01,791.0+9.0+0.51%40,404
2026-02-091,790.01,793.01,776.01,782.0-7.0-0.39%6,122
2026-02-061,784.01,789.01,775.01,789.0+3.0+0.17%3,455
2026-02-051,804.01,804.01,783.01,786.0-9.0-0.50%26,266
2026-02-041,772.01,795.01,768.01,795.0+15.0+0.84%24,484
2026-02-031,759.01,785.01,759.01,780.0+27.0+1.54%25,917
2026-02-021,778.01,778.01,753.01,753.0-12.0-0.68%6,434
2026-01-301,768.01,778.01,764.01,765.00.00.00%34,519
2026-01-291,762.01,768.01,745.01,765.0+7.0+0.40%28,863
2026-01-281,751.01,764.01,751.01,758.0-3.0-0.17%62,270
2026-01-271,765.01,765.01,751.01,761.0-7.0-0.40%1,817
2026-01-261,777.01,777.01,763.01,768.0-8.0-0.45%14,013
2026-01-231,778.01,785.01,776.01,776.0-6.0-0.34%1,783
2026-01-221,799.01,799.01,778.01,782.0+2.0+0.11%12,119
2026-01-211,800.01,800.01,774.01,780.0-28.0-1.55%10,962
2026-01-201,824.01,825.01,808.01,808.0-11.0-0.60%3,075
2026-01-191,871.01,871.01,815.01,819.0-12.0-0.66%26,009
2026-01-161,830.01,831.01,824.01,831.0+13.0+0.72%3,585
2026-01-151,820.01,824.01,815.01,818.0+2.0+0.11%5,874
2026-01-141,812.01,818.01,809.01,816.0+1.0+0.06%2,094
2026-01-131,830.01,830.01,801.01,815.00.00.00%37,352
2026-01-091,813.01,820.01,807.01,815.0+3.0+0.17%18,507
2026-01-081,812.01,813.01,802.01,812.00.00.00%8,556
2026-01-071,802.01,814.01,793.01,812.0+14.0+0.78%1,696
2026-01-061,790.01,798.01,788.01,798.0+11.0+0.62%5,518
2026-01-051,800.01,800.01,774.01,787.0+6.0+0.34%56,549
2025-12-301,793.01,797.01,781.01,781.0-8.0-0.45%4,509
2025-12-291,790.01,791.01,782.01,789.0-3.0-0.17%21,495
2025-12-261,788.01,793.01,776.01,792.0+4.0+0.22%30,675
2025-12-251,779.01,792.01,779.01,788.0+4.0+0.22%7,459
2025-12-241,777.01,784.01,772.01,784.0+12.0+0.68%2,612
2025-12-231,762.01,772.01,761.01,772.0+10.0+0.57%35,428
2025-12-221,780.01,785.01,760.01,762.0-12.0-0.68%16,958
2025-12-191,771.01,780.01,768.01,774.0+10.0+0.57%12,792
2025-12-181,758.01,770.01,758.01,764.0+12.0+0.68%5,236
2025-12-171,758.01,760.01,752.01,752.0-3.0-0.17%1,585
2025-12-161,753.01,764.01,752.01,755.0+7.0+0.40%22,181
2025-12-151,743.01,752.01,743.01,748.0+5.0+0.29%10,559
2025-12-121,731.01,751.01,730.01,743.0+16.0+0.93%6,638
2025-12-111,744.01,744.01,717.01,727.0-10.0-0.58%25,997
2025-12-101,736.01,742.01,726.01,737.0+6.0+0.35%4,564
2025-12-091,736.01,736.01,714.01,731.0+9.0+0.52%1,788
2025-12-081,730.01,732.01,718.01,722.0-9.0-0.52%6,164
2025-12-051,737.01,738.01,730.01,731.0-9.0-0.52%30,797
2025-12-041,748.01,748.01,733.01,740.0-3.0-0.17%43,226
2025-12-031,750.01,751.01,740.01,743.0-24.0-1.36%34,978
2025-12-021,765.01,771.01,754.01,767.0+4.0+0.23%50,721
2025-12-011,799.01,799.01,763.01,763.0-25.0-1.40%15,291
2025-11-281,800.01,800.01,785.01,788.0-9.0-0.50%5,368
2025-11-271,795.01,802.01,788.01,797.0+16.0+0.90%11,570
2025-11-261,787.01,789.01,777.01,781.0+1.0+0.06%7,345
2025-11-251,784.01,784.01,765.01,780.0+16.0+0.91%9,286
2025-11-211,757.01,767.01,754.01,764.0+14.0+0.80%4,844
2025-11-201,758.01,781.01,750.01,750.0+8.0+0.46%28,915
2025-11-191,753.01,753.01,742.01,742.0-13.0-0.74%26,925
2025-11-181,785.01,785.01,751.01,755.0-29.0-1.63%32,715
2025-11-171,778.01,784.01,769.01,784.0-2.0-0.11%38,658
2025-11-141,796.01,796.01,776.01,786.0-4.0-0.22%26,213
2025-11-121,789.01,790.01,778.01,790.0+7.0+0.39%5,841
2025-11-111,775.01,783.01,766.01,783.0+13.0+0.73%9,489
2025-11-101,765.01,772.01,761.01,770.0+19.0+1.09%10,942
2025-11-071,756.01,763.01,751.01,751.0-9.0-0.51%6,173
2025-11-061,760.01,761.01,752.01,760.0+3.0+0.17%27,350
2025-11-051,743.01,757.01,734.01,757.0+1.0+0.06%11,741
2025-11-041,750.01,756.01,738.01,756.0+4.0+0.23%5,200
2025-10-311,743.01,752.01,740.01,752.0+8.0+0.46%26,225
2025-10-301,728.01,751.01,724.01,744.0+17.0+0.98%2,430
2025-10-291,747.01,747.01,725.01,727.0-16.0-0.92%28,411
2025-10-281,752.01,752.01,739.01,743.0-3.0-0.17%3,498
2025-10-271,744.01,752.01,742.01,746.0+6.0+0.34%117,340
2025-10-241,750.01,751.01,737.01,740.0-6.0-0.34%35,553
2025-10-231,734.01,746.01,728.01,746.0+10.0+0.58%1,176
2025-10-221,721.01,736.01,720.01,736.0+17.0+0.99%45,991
2025-10-211,730.01,730.01,717.01,719.0+4.0+0.23%44,906
2025-10-201,715.01,720.01,710.01,715.0+5.0+0.29%3,080
2025-10-171,717.01,717.01,700.01,710.0-3.0-0.18%3,312
2025-10-161,705.01,713.01,703.01,713.0+8.0+0.47%11,258
2025-10-151,698.01,705.01,696.01,705.0+16.0+0.95%3,088
2025-10-141,681.01,699.01,680.01,689.0-1.0-0.06%8,404
2025-10-101,711.01,711.01,690.01,690.0-10.0-0.59%4,809
2025-10-091,709.01,709.01,690.01,700.0-1.0-0.06%8,303
2025-10-081,716.01,716.01,699.01,701.0-4.0-0.23%22,853
2025-10-071,720.01,720.01,701.01,705.0-10.0-0.58%1,471
2025-10-061,716.01,716.01,702.01,715.0+32.0+1.90%6,466
2025-10-031,690.01,690.01,679.01,683.0-2.0-0.12%1,070
2025-10-021,685.01,698.01,674.01,685.0+4.0+0.24%1,347
2025-10-011,694.01,694.01,672.01,681.0-4.0-0.24%2,385
2025-09-301,691.01,694.01,680.01,685.0+2.0+0.12%93,451
2025-09-291,728.01,728.01,662.01,683.0-20.0-1.17%5,675
2025-09-261,698.01,703.01,698.01,703.0+10.0+0.59%1,068
2025-09-251,698.01,698.01,689.01,693.0-2.0-0.12%1,100
2025-09-241,702.01,702.01,687.01,695.0+1.0+0.06%3,043
2025-09-221,697.01,713.01,692.01,694.0+8.0+0.47%3,240
2025-09-191,705.01,706.01,686.01,686.0-11.0-0.65%4,435
2025-09-181,700.01,704.01,695.01,697.0-1.0-0.06%3,228
2025-09-171,706.01,708.01,692.01,698.0+2.0+0.12%667
2025-09-161,694.01,704.01,690.01,696.0+18.0+1.07%1,891
2025-09-121,685.01,695.01,678.01,678.0+8.0+0.48%1,543
2025-09-111,673.01,679.01,669.01,670.0——11,318

直近120営業日分を表示