KabuInsight

大和アセットマネジメント株式会社　ｉＦｒｅｅＥＴＦ　東証ＲＥＩＴ指数（２・５・８・１１月決算型）

443A
その他/その他/iFreeETF Tokyo Stock Exchange REIT Index (Feb/May/Aug/Nov Dividend Type)
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
2026-03-132,019.02,033.02,015.02,015.0-4.0-0.20%213
2026-03-122,020.02,026.02,019.02,019.0-12.0-0.59%35
2026-03-112,021.02,033.02,021.02,031.0+14.0+0.69%10
2026-03-102,021.02,022.02,014.02,017.0+1.0+0.05%2,165
2026-03-092,005.02,021.01,998.02,016.0-18.0-0.88%57,186
2026-03-062,039.02,039.02,024.02,034.0-8.0-0.39%5,432
2026-03-052,040.02,057.02,040.02,042.0+29.0+1.44%5,041
2026-03-042,119.02,119.02,010.02,013.0-30.0-1.47%35,941
2026-03-032,055.02,055.02,043.02,043.0-12.0-0.58%33,455
2026-03-022,061.02,061.02,055.02,055.0-10.0-0.48%488
2026-02-272,070.02,070.02,065.02,065.0-27.0-1.29%38
2026-02-262,081.02,092.02,081.02,092.0+10.0+0.48%84
2026-02-252,075.02,082.02,070.02,082.0+11.0+0.53%701
2026-02-242,060.02,073.02,060.02,071.0+21.0+1.02%714
2026-02-202,052.02,053.02,046.02,050.0+4.0+0.20%648
2026-02-192,059.02,059.02,040.02,046.0-15.0-0.73%772
2026-02-182,041.02,061.02,041.02,061.0+25.0+1.23%17,358
2026-02-172,036.02,036.02,030.02,036.0-11.0-0.54%9,642
2026-02-162,034.02,047.02,030.02,047.0+20.0+0.99%24,697
2026-02-132,050.02,050.02,027.02,027.0-24.0-1.17%657
2026-02-122,050.02,051.02,045.02,051.0-5.0-0.24%2,387
2026-02-102,058.02,058.02,049.02,056.0+9.0+0.44%16
2026-02-092,058.02,059.02,045.02,047.0-1.0-0.05%3,564
2026-02-062,062.02,062.02,042.02,048.0-14.0-0.68%62,832
2026-02-052,063.02,064.02,062.02,062.0+2.0+0.10%52,800
2026-02-042,047.02,060.02,043.02,060.0+18.0+0.88%55,981
2026-02-032,033.02,047.02,028.02,042.0+2.0+0.10%14,560
2026-02-022,052.02,052.02,040.02,040.0-5.0-0.24%54,423
2026-01-302,064.02,064.02,042.02,045.0-16.0-0.78%10,452
2026-01-292,029.02,061.02,020.02,061.0+30.0+1.48%12,213
2026-01-282,029.02,032.02,025.02,031.0+1.0+0.05%4,736
2026-01-272,040.02,040.02,023.02,030.0-10.0-0.49%53,984
2026-01-262,051.02,051.02,036.02,040.0-15.0-0.73%84,459
2026-01-232,070.02,070.02,055.02,055.0-2.0-0.10%1,368
2026-01-222,068.02,073.02,057.02,057.0-1.0-0.05%61,324
2026-01-212,090.02,090.02,058.02,058.0-43.0-2.05%1,685
2026-01-202,115.02,115.02,099.02,101.0-14.0-0.66%314
2026-01-192,119.02,123.02,107.02,115.0-12.0-0.56%2,938
2026-01-162,117.02,130.02,117.02,127.0+16.0+0.76%48,916
2026-01-152,102.02,111.02,102.02,111.0+13.0+0.62%950
2026-01-142,099.02,100.02,098.02,098.0+14.0+0.67%249
2026-01-132,100.02,100.02,084.02,084.0-13.0-0.62%1,939
2026-01-092,100.02,100.02,090.02,097.0+2.0+0.10%3,512
2026-01-082,094.02,095.02,086.02,095.0+4.0+0.19%5,485
2026-01-072,077.02,094.02,072.02,091.0+13.0+0.63%5,831
2026-01-062,078.02,079.02,069.02,078.0+7.0+0.34%4,714
2026-01-052,046.02,081.02,046.02,071.0-2.0-0.10%9,679
2025-12-302,080.02,084.02,073.02,073.0+3.0+0.14%612
2025-12-292,081.02,081.02,068.02,070.0+11.0+0.53%5,632
2025-12-262,078.02,078.02,057.02,059.0-19.0-0.91%8,073
2025-12-252,068.02,078.02,065.02,078.0+29.0+1.42%10,481
2025-12-242,060.02,062.02,049.02,049.0-2.0-0.10%11,769
2025-12-232,054.02,054.02,046.02,051.0+9.0+0.44%8,233
2025-12-222,066.02,066.02,042.02,042.0-16.0-0.78%355
2025-12-192,055.02,063.02,055.02,058.0+6.0+0.29%3,257
2025-12-182,046.02,054.02,045.02,052.0+10.0+0.49%19,993
2025-12-172,042.02,043.02,034.02,042.0+5.0+0.25%8,579
2025-12-162,037.02,044.02,035.02,037.0+5.0+0.25%27,604
2025-12-152,034.02,039.02,029.02,032.0+2.0+0.10%11,115
2025-12-121,995.02,032.01,995.02,030.0+25.0+1.25%1,988
2025-12-112,021.02,021.01,993.02,005.0-13.0-0.64%676
2025-12-102,008.02,018.02,003.02,018.0+18.0+0.90%9,024
2025-12-091,998.02,000.01,988.02,000.0+5.0+0.25%3,113
2025-12-082,011.02,011.01,990.01,995.0-7.0-0.35%18,520
2025-12-052,013.02,016.02,002.02,002.0-17.0-0.84%21,422
2025-12-042,033.02,033.02,017.02,019.0-9.0-0.44%15,042
2025-12-032,032.02,034.02,026.02,028.0-4.0-0.20%79,620
2025-12-022,042.02,049.02,032.02,032.0-12.0-0.59%12,077
2025-12-012,073.02,073.02,044.02,044.0-27.0-1.30%13,466
2025-11-282,091.02,091.02,071.02,071.0-16.0-0.77%67
2025-11-272,074.02,089.02,074.02,087.0+15.0+0.72%11
2025-11-262,066.02,072.02,065.02,072.0+10.0+0.48%6
2025-11-252,061.02,063.02,061.02,062.0+9.0+0.44%117
2025-11-212,033.02,053.02,033.02,053.0+23.0+1.13%108
2025-11-202,030.02,041.02,030.02,030.0+8.0+0.40%117
2025-11-192,029.02,029.02,019.02,022.0-5.0-0.25%1,109
2025-11-182,052.02,052.02,027.02,027.0-21.0-1.03%6,293
2025-11-172,053.02,053.02,043.02,048.0-8.0-0.39%89
2025-11-142,054.02,056.02,049.02,056.0-4.0-0.19%165
2025-11-122,042.02,061.02,042.02,060.0+27.0+1.33%101
2025-11-112,039.02,043.02,033.02,033.0-7.0-0.34%18
2025-11-102,040.02,040.02,030.02,040.0+13.0+0.64%77
2025-11-072,029.02,030.02,025.02,027.0+1.0+0.05%17
2025-11-062,035.02,035.02,020.02,026.0-14.0-0.69%864
2025-11-052,016.02,040.01,998.02,040.0+30.0+1.49%2,566
2025-11-042,009.02,018.02,003.02,010.0——2,384

直近86営業日分を表示