- 2025年
- 2024年
210A iFreeETF 日経高利回りREIT指数 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,457 | 1,465 | 1,448 | 1,460 | 16,377 | 1,460 |
| 2024-12-27 | 1,453 | 1,459 | 1,449 | 1,456 | 16,860 | 1,456 |
| 2024-12-26 | 1,434 | 1,449 | 1,432 | 1,449 | 3,219 | 1,449 |
| 2024-12-25 | 1,436 | 1,436 | 1,426 | 1,433 | 5,111 | 1,433 |
| 2024-12-24 | 1,430 | 1,432 | 1,425 | 1,431 | 5,972 | 1,431 |
| 2024-12-23 | 1,420 | 1,432 | 1,416 | 1,432 | 11,097 | 1,432 |
| 2024-12-20 | 1,410 | 1,418 | 1,410 | 1,417 | 29,580 | 1,417 |
| 2024-12-19 | 1,409 | 1,409 | 1,400 | 1,402 | 20,682 | 1,402 |
| 2024-12-18 | 1,411 | 1,414 | 1,408 | 1,410 | 8,603 | 1,410 |
| 2024-12-17 | 1,405 | 1,416 | 1,405 | 1,412 | 6,865 | 1,412 |
| 2024-12-16 | 1,418 | 1,418 | 1,403 | 1,414 | 10,063 | 1,414 |
| 2024-12-13 | 1,409 | 1,418 | 1,409 | 1,413 | 10,151 | 1,413 |
| 2024-12-12 | 1,416 | 1,416 | 1,409 | 1,413 | 23,825 | 1,413 |
| 2024-12-11 | 1,416 | 1,425 | 1,405 | 1,425 | 12,177 | 1,425 |
| 2024-12-10 | 1,421 | 1,421 | 1,408 | 1,412 | 16,228 | 1,412 |
| 2024-12-09 | 1,429 | 1,429 | 1,409 | 1,413 | 24,160 | 1,413 |
| 2024-12-06 | 1,434 | 1,434 | 1,424 | 1,425 | 4,593 | 1,425 |
| 2024-12-05 | 1,437 | 1,437 | 1,425 | 1,430 | 24,812 | 1,430 |
| 2024-12-04 | 1,434 | 1,439 | 1,430 | 1,431 | 6,985 | 1,431 |
| 2024-12-03 | 1,429 | 1,436 | 1,427 | 1,433 | 12,084 | 1,433 |
| 2024-12-02 | 1,460 | 1,464 | 1,441 | 1,445 | 17,768 | 1,445 |
| 2024-11-29 | 1,465 | 1,468 | 1,453 | 1,468 | 2,850 | 1,468 |
| 2024-11-28 | 1,449 | 1,470 | 1,449 | 1,470 | 13,693 | 1,470 |
| 2024-11-27 | 1,468 | 1,468 | 1,445 | 1,459 | 7,725 | 1,459 |
| 2024-11-26 | 1,465 | 1,465 | 1,454 | 1,463 | 22,367 | 1,463 |
| 2024-11-25 | 1,460 | 1,467 | 1,457 | 1,467 | 41,110 | 1,467 |
| 2024-11-22 | 1,448 | 1,454 | 1,445 | 1,454 | 4,007 | 1,454 |
| 2024-11-21 | 1,456 | 1,456 | 1,446 | 1,448 | 1,408 | 1,448 |
| 2024-11-20 | 1,450 | 1,457 | 1,448 | 1,449 | 4,306 | 1,449 |
| 2024-11-19 | 1,443 | 1,450 | 1,442 | 1,447 | 7,796 | 1,447 |
| 2024-11-18 | 1,438 | 1,443 | 1,431 | 1,440 | 7,995 | 1,440 |
| 2024-11-15 | 1,430 | 1,438 | 1,428 | 1,433 | 12,770 | 1,433 |
| 2024-11-14 | 1,444 | 1,444 | 1,423 | 1,426 | 22,256 | 1,426 |
| 2024-11-13 | 1,448 | 1,448 | 1,436 | 1,437 | 19,833 | 1,437 |
| 2024-11-12 | 1,449 | 1,450 | 1,443 | 1,445 | 5,453 | 1,445 |
| 2024-11-11 | 1,457 | 1,457 | 1,439 | 1,442 | 4,595 | 1,442 |
| 2024-11-08 | 1,454 | 1,454 | 1,441 | 1,442 | 9,859 | 1,442 |
| 2024-11-07 | 1,462 | 1,462 | 1,439 | 1,441 | 14,961 | 1,441 |
| 2024-11-06 | 1,448 | 1,454 | 1,439 | 1,449 | 10,483 | 1,449 |
| 2024-11-05 | 1,440 | 1,462 | 1,435 | 1,439 | 6,039 | 1,439 |
| 2024-11-01 | 1,435 | 1,447 | 1,435 | 1,441 | 1,456 | 1,441 |
| 2024-10-31 | 1,455 | 1,455 | 1,437 | 1,443 | 28,524 | 1,443 |
| 2024-10-30 | 1,450 | 1,452 | 1,445 | 1,448 | 2,318 | 1,448 |
| 2024-10-29 | 1,456 | 1,456 | 1,438 | 1,448 | 100,931 | 1,448 |
| 2024-10-28 | 1,437 | 1,447 | 1,432 | 1,447 | 8,000 | 1,447 |
| 2024-10-25 | 1,441 | 1,441 | 1,432 | 1,439 | 8,070 | 1,439 |
| 2024-10-24 | 1,455 | 1,455 | 1,438 | 1,438 | 5,184 | 1,438 |
| 2024-10-23 | 1,453 | 1,453 | 1,435 | 1,450 | 5,080 | 1,450 |
| 2024-10-22 | 1,460 | 1,460 | 1,438 | 1,444 | 14,849 | 1,444 |
| 2024-10-21 | 1,465 | 1,466 | 1,447 | 1,453 | 10,076 | 1,453 |
| 2024-10-18 | 1,451 | 1,458 | 1,451 | 1,455 | 3,866 | 1,455 |
| 2024-10-17 | 1,458 | 1,461 | 1,447 | 1,451 | 13,997 | 1,451 |
| 2024-10-16 | 1,465 | 1,465 | 1,443 | 1,448 | 17,583 | 1,448 |
| 2024-10-15 | 1,455 | 1,457 | 1,448 | 1,452 | 4,383 | 1,452 |
| 2024-10-11 | 1,461 | 1,461 | 1,450 | 1,456 | 9,381 | 1,456 |
| 2024-10-10 | 1,475 | 1,475 | 1,454 | 1,456 | 32,826 | 1,456 |
| 2024-10-09 | 1,464 | 1,464 | 1,458 | 1,462 | 6,517 | 1,462 |
| 2024-10-08 | 1,463 | 1,463 | 1,455 | 1,459 | 9,649 | 1,459 |
| 2024-10-07 | 1,480 | 1,480 | 1,458 | 1,462 | 13,142 | 1,462 |
| 2024-10-04 | 1,472 | 1,480 | 1,472 | 1,475 | 1,275 | 1,475 |
| 2024-10-03 | 1,476 | 1,481 | 1,474 | 1,475 | 20,109 | 1,475 |
| 2024-10-02 | 1,482 | 1,482 | 1,466 | 1,471 | 5,114 | 1,471 |
| 2024-10-01 | 1,484 | 1,484 | 1,471 | 1,476 | 6,999 | 1,476 |
| 2024-09-30 | 1,510 | 1,510 | 1,473 | 1,476 | 12,037 | 1,476 |
| 2024-09-27 | 1,500 | 1,506 | 1,498 | 1,506 | 1,266 | 1,506 |
| 2024-09-26 | 1,509 | 1,509 | 1,491 | 1,500 | 1,268 | 1,500 |
| 2024-09-25 | 1,507 | 1,507 | 1,481 | 1,494 | 24,050 | 1,494 |
| 2024-09-24 | 1,510 | 1,510 | 1,485 | 1,488 | 3,862 | 1,488 |
| 2024-09-20 | 1,496 | 1,501 | 1,490 | 1,491 | 4,917 | 1,491 |
| 2024-09-19 | 1,494 | 1,495 | 1,484 | 1,489 | 5,681 | 1,489 |
| 2024-09-18 | 1,495 | 1,495 | 1,484 | 1,491 | 2,453 | 1,491 |
| 2024-09-17 | 1,477 | 1,494 | 1,477 | 1,492 | 4,190 | 1,492 |
| 2024-09-13 | 1,496 | 1,496 | 1,488 | 1,492 | 2,167 | 1,492 |
| 2024-09-12 | 1,505 | 1,505 | 1,480 | 1,486 | 1,230 | 1,486 |
| 2024-09-11 | 1,508 | 1,508 | 1,471 | 1,476 | 3,898 | 1,476 |
| 2024-09-10 | 1,508 | 1,508 | 1,488 | 1,491 | 403 | 1,491 |
| 2024-09-09 | 1,488 | 1,488 | 1,477 | 1,481 | 1,086 | 1,481 |
| 2024-09-06 | 1,487 | 1,508 | 1,483 | 1,488 | 5,478 | 1,488 |
| 2024-09-05 | 1,489 | 1,501 | 1,483 | 1,487 | 7,801 | 1,487 |
| 2024-09-04 | 1,503 | 1,510 | 1,490 | 1,493 | 4,980 | 1,493 |
| 2024-09-03 | 1,510 | 1,570 | 1,500 | 1,509 | 4,159 | 1,509 |
| 2024-09-02 | 1,525 | 1,529 | 1,520 | 1,523 | 2,783 | 1,523 |
| 2024-08-30 | 1,529 | 1,529 | 1,518 | 1,525 | 14,153 | 1,525 |
| 2024-08-29 | 1,543 | 1,547 | 1,530 | 1,534 | 3,322 | 1,534 |
| 2024-08-28 | 1,541 | 1,547 | 1,537 | 1,542 | 2,772 | 1,542 |
| 2024-08-27 | 1,520 | 1,544 | 1,520 | 1,544 | 4,977 | 1,544 |
| 2024-08-26 | 1,517 | 1,519 | 1,514 | 1,519 | 3,575 | 1,519 |
| 2024-08-23 | 1,511 | 1,512 | 1,505 | 1,512 | 1,136 | 1,512 |
| 2024-08-22 | 1,507 | 1,511 | 1,496 | 1,511 | 9,340 | 1,511 |
| 2024-08-21 | 1,515 | 1,515 | 1,509 | 1,511 | 2,327 | 1,511 |
| 2024-08-20 | 1,514 | 1,516 | 1,510 | 1,516 | 3,310 | 1,516 |
| 2024-08-19 | 1,496 | 1,514 | 1,496 | 1,508 | 3,195 | 1,508 |
| 2024-08-16 | 1,507 | 1,513 | 1,503 | 1,513 | 10,496 | 1,513 |
| 2024-08-15 | 1,495 | 1,504 | 1,483 | 1,504 | 35,785 | 1,504 |
| 2024-08-14 | 1,485 | 1,497 | 1,482 | 1,497 | 7,066 | 1,497 |
| 2024-08-13 | 1,486 | 1,491 | 1,478 | 1,484 | 2,795 | 1,484 |
| 2024-08-09 | 1,476 | 1,489 | 1,468 | 1,470 | 6,955 | 1,470 |
| 2024-08-08 | 1,482 | 1,494 | 1,473 | 1,484 | 2,689 | 1,484 |
| 2024-08-07 | 1,480 | 1,497 | 1,450 | 1,491 | 5,744 | 1,491 |
| 2024-08-06 | 1,489 | 1,490 | 1,458 | 1,458 | 8,549 | 1,458 |
| 2024-08-05 | 1,485 | 1,490 | 1,440 | 1,480 | 17,403 | 1,480 |
| 2024-08-02 | 1,490 | 1,500 | 1,470 | 1,492 | 16,569 | 1,492 |
| 2024-08-01 | 1,509 | 1,510 | 1,490 | 1,506 | 10,655 | 1,506 |
| 2024-07-31 | 1,501 | 1,512 | 1,501 | 1,512 | 3,911 | 1,512 |
| 2024-07-30 | 1,506 | 1,509 | 1,495 | 1,505 | 2,501 | 1,505 |
| 2024-07-29 | 1,495 | 1,504 | 1,488 | 1,502 | 5,081 | 1,502 |
| 2024-07-26 | 1,490 | 1,498 | 1,490 | 1,496 | 2,769 | 1,496 |
| 2024-07-25 | 1,495 | 1,500 | 1,490 | 1,493 | 7,295 | 1,493 |
| 2024-07-24 | 1,501 | 1,504 | 1,493 | 1,500 | 3,640 | 1,500 |
| 2024-07-23 | 1,503 | 1,505 | 1,495 | 1,505 | 6,381 | 1,505 |
| 2024-07-22 | 1,514 | 1,514 | 1,497 | 1,504 | 7,826 | 1,504 |
| 2024-07-19 | 1,525 | 1,525 | 1,510 | 1,515 | 11,544 | 1,515 |
| 2024-07-18 | 1,526 | 1,532 | 1,522 | 1,528 | 4,335 | 1,528 |
| 2024-07-17 | 1,523 | 1,526 | 1,519 | 1,526 | 8,081 | 1,526 |
| 2024-07-16 | 1,522 | 1,522 | 1,517 | 1,522 | 5,479 | 1,522 |
| 2024-07-12 | 1,504 | 1,524 | 1,503 | 1,521 | 5,081 | 1,521 |
| 2024-07-11 | 1,503 | 1,510 | 1,500 | 1,505 | 14,252 | 1,505 |
| 2024-07-10 | 1,502 | 1,503 | 1,499 | 1,503 | 2,475 | 1,503 |
| 2024-07-09 | 1,498 | 1,501 | 1,488 | 1,501 | 8,070 | 1,501 |
| 2024-07-08 | 1,501 | 1,505 | 1,495 | 1,499 | 20,788 | 1,499 |
| 2024-07-05 | 1,506 | 1,507 | 1,495 | 1,502 | 10,489 | 1,502 |
| 2024-07-04 | 1,501 | 1,512 | 1,500 | 1,510 | 5,792 | 1,510 |
| 2024-07-03 | 1,500 | 1,503 | 1,491 | 1,501 | 27,960 | 1,501 |
| 2024-07-02 | 1,500 | 1,501 | 1,492 | 1,501 | 19,172 | 1,501 |
| 2024-07-01 | 1,515 | 1,515 | 1,496 | 1,499 | 32,846 | 1,499 |
| 2024-06-28 | 1,518 | 1,518 | 1,501 | 1,512 | 39,281 | 1,512 |
| 2024-06-27 | 1,524 | 1,524 | 1,506 | 1,512 | 40,021 | 1,512 |
| 2024-06-26 | 1,524 | 1,527 | 1,518 | 1,524 | 93,346 | 1,524 |
分割・併合履歴 ： なし