- 2025年
- 2024年
210A iFreeETF 日経高利回りREIT指数 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,529 | 1,537 | 1,521 | 1,537 | 1,062 | 1,537 |
| 2025-05-09 | 1,531 | 1,532 | 1,510 | 1,532 | 4,147 | 1,532 |
| 2025-05-08 | 1,540 | 1,540 | 1,513 | 1,516 | 6,551 | 1,516 |
| 2025-05-07 | 1,551 | 1,551 | 1,524 | 1,546 | 1,847 | 1,546 |
| 2025-05-02 | 1,527 | 1,539 | 1,524 | 1,526 | 4,573 | 1,526 |
| 2025-05-01 | 1,510 | 1,524 | 1,502 | 1,508 | 7,010 | 1,508 |
| 2025-04-30 | 1,516 | 1,516 | 1,490 | 1,490 | 4,191 | 1,490 |
| 2025-04-28 | 1,517 | 1,517 | 1,491 | 1,514 | 3,535 | 1,514 |
| 2025-04-25 | 1,513 | 1,513 | 1,487 | 1,498 | 2,705 | 1,498 |
| 2025-04-24 | 1,505 | 1,506 | 1,490 | 1,490 | 3,900 | 1,490 |
| 2025-04-23 | 1,522 | 1,522 | 1,507 | 1,514 | 1,016 | 1,514 |
| 2025-04-22 | 1,517 | 1,519 | 1,506 | 1,519 | 14,530 | 1,519 |
| 2025-04-21 | 1,519 | 1,519 | 1,498 | 1,518 | 790 | 1,518 |
| 2025-04-18 | 1,513 | 1,517 | 1,500 | 1,517 | 1,137 | 1,517 |
| 2025-04-17 | 1,494 | 1,512 | 1,494 | 1,512 | 1,009 | 1,512 |
| 2025-04-16 | 1,500 | 1,500 | 1,491 | 1,494 | 1,248 | 1,494 |
| 2025-04-15 | 1,515 | 1,515 | 1,487 | 1,500 | 2,685 | 1,500 |
| 2025-04-14 | 1,498 | 1,513 | 1,498 | 1,502 | 1,999 | 1,502 |
| 2025-04-11 | 1,498 | 1,505 | 1,475 | 1,500 | 9,444 | 1,500 |
| 2025-04-10 | 1,490 | 1,510 | 1,475 | 1,510 | 5,290 | 1,510 |
| 2025-04-09 | 1,475 | 1,475 | 1,450 | 1,460 | 32,046 | 1,460 |
| 2025-04-08 | 1,434 | 1,482 | 1,431 | 1,468 | 12,815 | 1,468 |
| 2025-04-07 | 1,447 | 1,500 | 1,421 | 1,436 | 20,752 | 1,436 |
| 2025-04-04 | 1,485 | 1,485 | 1,472 | 1,472 | 4,643 | 1,472 |
| 2025-04-03 | 1,450 | 1,484 | 1,450 | 1,484 | 11,381 | 1,484 |
| 2025-04-02 | 1,500 | 1,503 | 1,483 | 1,499 | 859 | 1,499 |
| 2025-04-01 | 1,512 | 1,514 | 1,498 | 1,502 | 8,518 | 1,502 |
| 2025-03-31 | 1,521 | 1,521 | 1,495 | 1,495 | 1,186 | 1,495 |
| 2025-03-28 | 1,519 | 1,520 | 1,508 | 1,520 | 26,893 | 1,520 |
| 2025-03-27 | 1,509 | 1,521 | 1,501 | 1,501 | 3,456 | 1,501 |
| 2025-03-26 | 1,514 | 1,514 | 1,492 | 1,492 | 1,626 | 1,492 |
| 2025-03-25 | 1,497 | 1,513 | 1,497 | 1,498 | 761 | 1,498 |
| 2025-03-24 | 1,501 | 1,506 | 1,488 | 1,488 | 3,143 | 1,488 |
| 2025-03-21 | 1,496 | 1,501 | 1,491 | 1,501 | 2,292 | 1,501 |
| 2025-03-19 | 1,488 | 1,491 | 1,485 | 1,486 | 36,656 | 1,486 |
| 2025-03-18 | 1,477 | 1,489 | 1,474 | 1,489 | 1,266 | 1,489 |
| 2025-03-17 | 1,464 | 1,476 | 1,464 | 1,476 | 616 | 1,476 |
| 2025-03-14 | 1,456 | 1,472 | 1,456 | 1,466 | 1,236 | 1,466 |
| 2025-03-13 | 1,453 | 1,469 | 1,453 | 1,462 | 3,796 | 1,462 |
| 2025-03-12 | 1,438 | 1,457 | 1,438 | 1,453 | 36,766 | 1,453 |
| 2025-03-11 | 1,450 | 1,452 | 1,439 | 1,442 | 3,909 | 1,442 |
| 2025-03-10 | 1,474 | 1,474 | 1,452 | 1,458 | 3,217 | 1,458 |
| 2025-03-07 | 1,480 | 1,480 | 1,455 | 1,476 | 2,508 | 1,476 |
| 2025-03-06 | 1,462 | 1,473 | 1,462 | 1,473 | 4,254 | 1,473 |
| 2025-03-05 | 1,474 | 1,477 | 1,468 | 1,472 | 1,978 | 1,472 |
| 2025-03-04 | 1,516 | 1,516 | 1,474 | 1,476 | 10,277 | 1,476 |
| 2025-03-03 | 1,495 | 1,515 | 1,484 | 1,515 | 15,232 | 1,515 |
| 2025-02-28 | 1,516 | 1,527 | 1,508 | 1,508 | 18,933 | 1,508 |
| 2025-02-27 | 1,514 | 1,520 | 1,506 | 1,520 | 707 | 1,520 |
| 2025-02-26 | 1,504 | 1,511 | 1,499 | 1,509 | 2,299 | 1,509 |
| 2025-02-25 | 1,507 | 1,507 | 1,501 | 1,504 | 12,929 | 1,504 |
| 2025-02-21 | 1,507 | 1,507 | 1,497 | 1,502 | 1,053 | 1,502 |
| 2025-02-20 | 1,508 | 1,508 | 1,499 | 1,501 | 1,554 | 1,501 |
| 2025-02-19 | 1,503 | 1,508 | 1,500 | 1,501 | 399 | 1,501 |
| 2025-02-18 | 1,506 | 1,506 | 1,498 | 1,502 | 596 | 1,502 |
| 2025-02-17 | 1,493 | 1,501 | 1,493 | 1,501 | 381 | 1,501 |
| 2025-02-14 | 1,493 | 1,500 | 1,492 | 1,494 | 22,993 | 1,494 |
| 2025-02-13 | 1,491 | 1,493 | 1,484 | 1,491 | 28,811 | 1,491 |
| 2025-02-12 | 1,480 | 1,483 | 1,477 | 1,480 | 2,209 | 1,480 |
| 2025-02-10 | 1,488 | 1,490 | 1,474 | 1,476 | 5,101 | 1,476 |
| 2025-02-07 | 1,502 | 1,502 | 1,487 | 1,489 | 3,736 | 1,489 |
| 2025-02-06 | 1,488 | 1,503 | 1,488 | 1,498 | 2,446 | 1,498 |
| 2025-02-05 | 1,518 | 1,518 | 1,495 | 1,496 | 8,898 | 1,496 |
| 2025-02-04 | 1,510 | 1,510 | 1,500 | 1,506 | 4,455 | 1,506 |
| 2025-02-03 | 1,482 | 1,516 | 1,482 | 1,506 | 6,549 | 1,506 |
| 2025-01-31 | 1,520 | 1,520 | 1,507 | 1,514 | 4,135 | 1,514 |
| 2025-01-30 | 1,500 | 1,517 | 1,500 | 1,516 | 11,868 | 1,516 |
| 2025-01-29 | 1,520 | 1,524 | 1,513 | 1,514 | 33,914 | 1,514 |
| 2025-01-28 | 1,497 | 1,520 | 1,496 | 1,519 | 31,845 | 1,519 |
| 2025-01-27 | 1,466 | 1,492 | 1,466 | 1,492 | 8,235 | 1,492 |
| 2025-01-24 | 1,448 | 1,476 | 1,448 | 1,469 | 16,175 | 1,469 |
| 2025-01-23 | 1,445 | 1,448 | 1,442 | 1,448 | 1,265 | 1,448 |
| 2025-01-22 | 1,448 | 1,450 | 1,446 | 1,449 | 1,394 | 1,449 |
| 2025-01-21 | 1,450 | 1,450 | 1,442 | 1,446 | 1,938 | 1,446 |
| 2025-01-20 | 1,454 | 1,454 | 1,441 | 1,446 | 3,001 | 1,446 |
| 2025-01-17 | 1,451 | 1,451 | 1,442 | 1,451 | 1,213 | 1,451 |
| 2025-01-16 | 1,451 | 1,452 | 1,445 | 1,446 | 3,887 | 1,446 |
| 2025-01-15 | 1,449 | 1,449 | 1,438 | 1,449 | 2,544 | 1,449 |
| 2025-01-14 | 1,458 | 1,458 | 1,442 | 1,442 | 3,122 | 1,442 |
| 2025-01-10 | 1,450 | 1,451 | 1,445 | 1,451 | 2,818 | 1,451 |
| 2025-01-09 | 1,452 | 1,453 | 1,445 | 1,453 | 6,209 | 1,453 |
| 2025-01-08 | 1,472 | 1,472 | 1,457 | 1,461 | 4,544 | 1,461 |
| 2025-01-07 | 1,475 | 1,475 | 1,460 | 1,464 | 28,708 | 1,464 |
| 2025-01-06 | 1,466 | 1,478 | 1,465 | 1,473 | 11,891 | 1,473 |
分割・併合履歴 ： なし