KabuInsight

大和アセットマネジメント株式会社　ｉＦｒｅｅＥＴＦ　東証ＲＥＩＴ　Ｃｏｒｅ指数

2528
その他/その他/iFreeETF Tokyo Stock Exchange REIT Core 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
2026-03-131,187.01,188.01,177.01,179.0-2.0-0.17%578
2026-03-121,187.01,187.01,178.01,181.0-13.0-1.09%385
2026-03-111,184.01,194.01,180.01,194.0+19.0+1.62%43,808
2026-03-101,185.01,185.01,175.01,175.0-5.0-0.42%21,460
2026-03-091,182.01,182.01,167.01,180.0-45.0-3.67%2,936
2026-03-061,213.01,225.01,205.01,225.0+7.0+0.57%13,095
2026-03-051,210.01,222.01,210.01,218.0+19.0+1.58%7,227
2026-03-041,215.01,215.01,194.01,199.0-17.0-1.40%31,967
2026-03-031,225.01,225.01,215.01,216.0-16.0-1.30%653
2026-03-021,235.01,235.01,220.01,232.0+7.0+0.57%3,186
2026-02-271,250.01,250.01,225.01,225.0-18.0-1.45%5,329
2026-02-261,237.01,247.01,237.01,243.0+6.0+0.49%7,677
2026-02-251,235.01,237.01,230.01,237.0+5.0+0.41%1,447
2026-02-241,225.01,234.01,221.01,232.0+15.0+1.23%2,974
2026-02-201,220.01,221.01,216.01,217.0-1.0-0.08%1,257
2026-02-191,225.01,225.01,210.01,218.0-4.0-0.33%1,823
2026-02-181,212.01,223.01,210.01,222.0+14.0+1.16%1,018
2026-02-171,220.01,220.01,207.01,208.0-10.0-0.82%1,065
2026-02-161,207.01,218.01,206.01,218.0+14.0+1.16%14,051
2026-02-131,224.01,224.01,203.01,204.0-13.0-1.07%1,633
2026-02-121,222.01,222.01,215.01,217.0-4.0-0.33%988
2026-02-101,218.01,223.01,217.01,221.0+6.0+0.49%141
2026-02-091,220.01,224.01,215.01,215.0-1.0-0.08%219
2026-02-061,224.01,224.01,212.01,216.0-4.0-0.33%1,188
2026-02-051,225.01,225.01,220.01,220.0+2.0+0.16%729
2026-02-041,220.01,222.01,210.01,218.0-2.0-0.16%23,354
2026-02-031,208.01,220.01,205.01,220.00.00.00%1,074
2026-02-021,215.01,220.01,205.01,220.0+11.0+0.91%1,388
2026-01-301,219.01,219.01,206.01,209.0-8.0-0.66%76,745
2026-01-291,205.01,217.01,193.01,217.0+18.0+1.50%703
2026-01-281,200.01,202.01,197.01,199.0-2.0-0.17%143
2026-01-271,207.01,207.01,195.01,201.0-3.0-0.25%587
2026-01-261,210.01,210.01,203.01,204.0-11.0-0.91%811
2026-01-231,225.01,225.01,213.01,215.0-4.0-0.33%500
2026-01-221,219.01,225.01,214.01,219.0+2.0+0.16%84
2026-01-211,230.01,230.01,210.01,217.0-17.0-1.38%230,308
2026-01-201,240.01,245.01,233.01,234.0-9.0-0.72%19,862
2026-01-191,253.01,256.01,238.01,243.0-8.0-0.64%617,521
2026-01-161,245.01,252.01,245.01,251.0+7.0+0.56%657
2026-01-151,238.01,245.01,238.01,244.0+7.0+0.57%467
2026-01-141,237.01,241.01,236.01,237.0+2.0+0.16%260
2026-01-131,239.01,239.01,228.01,235.0-1.0-0.08%1,697
2026-01-091,239.01,240.01,232.01,236.00.00.00%343
2026-01-081,236.01,237.01,230.01,236.0+3.0+0.24%155
2026-01-071,224.01,236.01,222.01,233.0+7.0+0.57%1,004
2026-01-061,225.01,226.01,219.01,226.0+5.0+0.41%154
2026-01-051,227.01,227.01,213.01,221.0+2.0+0.16%58,231
2025-12-301,225.01,229.01,219.01,219.0-2.0-0.16%501
2025-12-291,220.01,225.01,218.01,221.0+3.0+0.25%1,446
2025-12-261,224.01,225.01,215.01,218.0-3.0-0.25%779
2025-12-251,220.01,224.01,218.01,221.0+4.0+0.33%613
2025-12-241,215.01,218.01,214.01,217.0+7.0+0.58%347
2025-12-231,210.01,210.01,206.01,210.0+4.0+0.33%5,207
2025-12-221,217.01,218.01,203.01,206.0-8.0-0.66%1,886
2025-12-191,205.01,215.01,205.01,214.0+10.0+0.83%520
2025-12-181,205.01,212.01,204.01,204.0+4.0+0.33%1,343
2025-12-171,205.01,205.01,198.01,200.00.00.00%249
2025-12-161,198.01,205.01,198.01,200.0+5.0+0.42%1,201
2025-12-151,193.01,199.01,193.01,195.0+4.0+0.34%2,174
2025-12-121,178.01,197.01,178.01,191.0+14.0+1.19%140,185
2025-12-111,187.01,188.01,173.01,177.0-10.0-0.84%696
2025-12-101,181.01,189.01,180.01,187.0+4.0+0.34%29,847
2025-12-091,181.01,183.01,168.01,183.0+3.0+0.25%18,955
2025-12-081,188.01,188.01,179.01,180.0-14.0-1.17%6,694
2025-12-051,193.01,194.01,188.01,194.0+1.0+0.08%252
2025-12-041,201.01,201.01,191.01,193.0-9.0-0.75%212
2025-12-031,204.01,204.01,197.01,202.0-2.0-0.17%6,781
2025-12-021,205.01,209.01,200.01,204.0-4.0-0.33%283
2025-12-011,230.01,230.01,208.01,208.0-14.0-1.15%957
2025-11-281,228.01,230.01,222.01,222.0-10.0-0.81%196
2025-11-271,225.01,233.01,223.01,232.0+9.0+0.74%1,032
2025-11-261,219.01,223.01,217.01,223.0+7.0+0.58%1,770
2025-11-251,210.01,219.01,206.01,216.0+8.0+0.66%402
2025-11-211,198.01,208.01,198.01,208.0+7.0+0.58%12,008
2025-11-201,200.01,204.01,198.01,201.0+8.0+0.67%3,033
2025-11-191,190.01,198.01,190.01,193.0-2.0-0.17%23,606
2025-11-181,215.01,215.01,195.01,195.0-17.0-1.40%198
2025-11-171,211.01,212.01,205.01,212.00.00.00%3,228
2025-11-141,217.01,217.01,208.01,212.0+7.0+0.58%19,521
2025-11-131,211.01,211.01,205.01,205.0-7.0-0.58%4,195
2025-11-121,210.01,216.01,210.01,212.0+3.0+0.25%26,274
2025-11-111,190.01,209.01,190.01,209.0+13.0+1.09%1,017
2025-11-101,197.01,203.01,196.01,196.0+1.0+0.08%34,275
2025-11-071,198.01,199.01,193.01,195.0+1.0+0.08%8,765
2025-11-061,196.01,196.01,190.01,194.0+3.0+0.25%24,039
2025-11-051,191.01,194.01,180.01,191.00.00.00%403
2025-11-041,187.01,191.01,183.01,191.0+6.0+0.51%143
2025-10-311,185.01,192.01,183.01,185.00.00.00%25,865
2025-10-301,173.01,185.01,172.01,185.0+7.0+0.59%323
2025-10-291,184.01,184.01,172.01,178.0-5.0-0.42%684
2025-10-281,190.01,190.01,182.01,183.0-6.0-0.50%62,532
2025-10-271,188.01,189.01,183.01,189.0+4.0+0.34%10,399
2025-10-231,180.01,185.01,174.01,185.0+8.0+0.68%7,023
2025-10-221,150.01,177.01,150.01,177.0+6.0+0.51%9,113
2025-10-211,174.01,174.01,167.01,171.0+7.0+0.60%563
2025-10-201,166.01,170.01,162.01,164.0+4.0+0.34%1,770
2025-10-171,165.01,166.01,160.01,160.0-1.0-0.09%838
2025-10-161,160.01,161.01,158.01,161.0+4.0+0.35%150
2025-10-151,150.01,158.01,150.01,157.0+12.0+1.05%116
2025-10-141,148.01,155.01,144.01,145.0-9.0-0.78%464
2025-10-101,160.01,160.01,150.01,154.0-2.0-0.17%1,122
2025-10-091,155.01,156.01,149.01,156.00.00.00%1,374
2025-10-081,162.01,162.01,156.01,156.0-4.0-0.34%160
2025-10-071,165.01,165.01,159.01,160.00.00.00%128
2025-10-061,150.01,168.01,150.01,160.0+13.0+1.13%43,941
2025-10-031,146.01,147.01,143.01,147.0-3.0-0.26%1,154
2025-10-021,153.01,156.01,140.01,150.0+6.0+0.52%717
2025-10-011,145.01,150.01,140.01,144.0-11.0-0.95%585
2025-09-301,152.01,155.01,147.01,155.00.00.00%337
2025-09-291,170.01,170.01,150.01,155.0-8.0-0.69%1,071
2025-09-261,161.01,166.01,160.01,163.0+3.0+0.26%688
2025-09-251,156.01,160.01,156.01,160.0+3.0+0.26%885
2025-09-241,160.01,160.01,153.01,157.0+2.0+0.17%1,041
2025-09-221,159.01,161.01,155.01,155.0+5.0+0.43%1,372
2025-09-191,165.01,165.01,150.01,150.0-9.0-0.78%17,667
2025-09-181,166.01,166.01,158.01,159.0+1.0+0.09%14,843
2025-09-171,165.01,166.01,156.01,158.0-6.0-0.52%146
2025-09-161,157.01,164.01,154.01,164.0+9.0+0.78%2,339
2025-09-121,150.01,155.01,145.01,155.0+10.0+0.87%3,627
2025-09-111,140.01,147.01,140.01,145.0——1,180

直近120営業日分を表示