2528東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉＦｒｅｅＥＴＦ 東証ＲＥＩＴ Ｃｏｒｅ指数 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,169.0 (23/09/06) | 993.1 (24/03/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,107.0 (24/01/22) | 993.1 (24/03/13) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,088.5 | 1,106.0 | 1,086.0 | 1,106.0 | +20.0 | +1.8 | 1,920 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,076.0 | 1,091.0 | 1,076.0 | 1,086.0 | +15.0 | +1.4 | 2,310 |
| 4/19 | 1,073.0 | 1,082.0 | 1,062.5 | 1,071.0 | +8.0 | +0.8 | 29,300 |
| 4/12 | 1,056.0 | 1,090.0 | 1,056.0 | 1,063.0 | +11.0 | +1.1 | 28,650 |
| 4/5 | 1,079.5 | 1,089.0 | 1,052.0 | 1,052.0 | -27.0 | -2.5 | 4,180 |
| 3/29 | 1,089.0 | 1,096.0 | 1,079.0 | 1,079.0 | -15.5 | -1.4 | 2,340 |
| 3/22 | 1,041.0 | 1,094.5 | 1,031.0 | 1,094.5 | +63.5 | +6.2 | 7,130 |
| 3/15 | 1,011.0 | 1,041.0 | 993.1 | 1,031.0 | +26.0 | +2.6 | 9,100 |
| 3/8 | 1,031.0 | 1,042.5 | 1,001.5 | 1,005.0 | -23.0 | -2.2 | 10,870 |
| 3/1 | 1,036.0 | 1,051.0 | 1,026.0 | 1,028.0 | -1.0 | -0.1 | 103,290 |
| 2/22 | 1,041.0 | 1,041.0 | 1,019.0 | 1,029.0 | -9.0 | -0.9 | 52,190 |
| 2/16 | 1,071.0 | 1,071.0 | 1,032.0 | 1,038.0 | -28.0 | -2.6 | 126,730 |
| 2/9 | 1,086.0 | 1,090.0 | 1,066.0 | 1,066.0 | -15.5 | -1.4 | 31,220 |
| 2/2 | 1,087.0 | 1,092.0 | 1,071.0 | 1,081.5 | -8.0 | -0.7 | 6,750 |
| 1/26 | 1,091.0 | 1,107.0 | 1,085.0 | 1,089.5 | 0 | 0.0 | 1,700 |
| 1/19 | 1,100.0 | 1,104.0 | 1,081.0 | 1,089.5 | -9.0 | -0.8 | 7,450 |
| 1/12 | 1,091.5 | 1,099.0 | 1,087.5 | 1,098.5 | +7.0 | +0.6 | 6,470 |
| 1/5 | 1,085.0 | 1,094.5 | 1,075.5 | 1,091.5 | +9.5 | +0.9 | 1,360 |
| 12/29 | 1,070.0 | 1,084.0 | 1,055.0 | 1,082.0 | +17.5 | +1.6 | 25,070 |
| 12/22 | 1,080.0 | 1,080.0 | 1,064.5 | 1,064.5 | -16.5 | -1.5 | 78,060 |
| 12/15 | 1,086.0 | 1,091.0 | 1,081.0 | 1,081.0 | -2.5 | -0.2 | 47,300 |
| 12/8 | 1,096.0 | 1,098.5 | 1,081.0 | 1,083.5 | -7.5 | -0.7 | 13,100 |
| 12/1 | 1,104.0 | 1,107.0 | 1,091.0 | 1,091.0 | -13.5 | -1.2 | 83,390 |
| 11/24 | 1,100.5 | 1,105.0 | 1,099.0 | 1,104.5 | +2.0 | +0.2 | 390 |
| 11/17 | 1,090.0 | 1,107.0 | 1,083.0 | 1,102.5 | +17.5 | +1.6 | 560 |
| 11/10 | 1,111.5 | 1,112.5 | 1,081.0 | 1,085.0 | -19.0 | -1.7 | 99,830 |
| 11/2 | 1,100.0 | 1,106.0 | 1,081.0 | 1,104.0 | -3.0 | -0.3 | 368,510 |
| 10/27 | 1,090.0 | 1,107.0 | 1,078.0 | 1,107.0 | +9.0 | +0.8 | 18,290 |
| 10/20 | 1,107.0 | 1,112.0 | 1,085.0 | 1,098.0 | -5.0 | -0.5 | 890 |
| 10/13 | 1,106.0 | 1,116.0 | 1,103.0 | 1,103.0 | +0.5 | +0.1 | 92,060 |
| 10/6 | 1,119.0 | 1,119.0 | 1,084.0 | 1,102.5 | -6.5 | -0.6 | 17,490 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて