iFreeETF東証REIT Core指数（2528）の株価チャート
株価
7/7
- 前日 (7/6)
- 1,118
- 始値
- 1,122
- 高値
- 1,125
- 安値
- 1,118
- 終値 +0.45%
- 1,123
- 出来高 -97.84%
- 452
乖離率
- 株価（5日）
移動平均値 - +1.35%
1,108 - 株価（25日）
移動平均値 - +3.31%
1,087 - 出来高（5日）
移動平均値 - -98.65%
33,525
2026/02/09～2026/07/07
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 07/07 | 1,122 | 1,125 | 1,118 | 1,123 | +0.45% | 452 | - | +3.31% | - | - |
| 07/06 | 1,115 | 1,127 | 1,114 | 1,118 | +0.27% | 20,932 | - | +3.04% | - | - |
| 07/03 | 1,100 | 1,115 | 1,100 | 1,115 | +1.92% | 128,306 | - | +2.95% | - | - |
| 07/02 | 1,091 | 1,099 | 1,090 | 1,094 | +0.37% | 8,999 | - | +1.02% | - | - |
| 07/01 | 1,101 | 1,101 | 1,090 | 1,090 | -1.18% | 8,937 | - | +0.65% | - | - |
| 06/30 | 1,106 | 1,107 | 1,103 | 1,103 | -0.18% | 1,567 | - | +1.85% | - | - |
| 06/29 | 1,106 | 1,108 | 1,102 | 1,105 | +0.18% | 75,447 | - | +2.03% | - | - |
| 06/26 | 1,093 | 1,106 | 1,090 | 1,103 | +1.1% | 11,283 | - | +1.94% | - | - |
| 06/25 | 1,085 | 1,093 | 1,081 | 1,091 | +0.74% | 30,258 | - | +0.83% | - | - |
| 06/24 | 1,072 | 1,083 | 1,072 | 1,083 | +1.12% | 41 | - | 0% | - | - |
| 06/23 | 1,080 | 1,080 | 1,071 | 1,071 | 0% | 735 | - | -1.11% | - | - |
| 06/22 | 1,080 | 1,080 | 1,069 | 1,071 | -0.37% | 648 | - | -1.29% | - | - |
| 06/19 | 1,073 | 1,080 | 1,071 | 1,075 | +0.28% | 424 | - | -1.01% | - | - |
| 06/18 | 1,074 | 1,075 | 1,068 | 1,072 | -0.09% | 11,411 | - | -1.47% | - | - |
| 06/17 | 1,080 | 1,080 | 1,071 | 1,073 | -0.09% | 398 | - | -1.47% | - | - |
| 06/16 | 1,093 | 1,093 | 1,072 | 1,074 | -1.83% | 3,327 | - | -1.56% | - | - |
| 06/15 | 1,095 | 1,100 | 1,089 | 1,094 | +0.27% | 236 | - | +0.09% | - | - |
| 06/12 | 1,083 | 1,095 | 1,080 | 1,091 | +0.83% | 1,777 | - | -0.27% | - | - |
| 06/11 | 1,078 | 1,089 | 1,077 | 1,082 | +0.37% | 529 | - | -1.28% | - | - |
| 06/10 | 1,065 | 1,078 | 1,065 | 1,078 | +0.94% | 1,530 | - | -1.82% | - | - |
| 06/09 | 1,071 | 1,071 | 1,064 | 1,068 | -0.37% | 770 | - | -2.91% | - | - |
| 06/08 | 1,064 | 1,076 | 1,064 | 1,072 | +0.56% | 638 | - | -2.81% | - | - |
| 06/05 | 1,073 | 1,077 | 1,066 | 1,066 | -0.37% | 1,027 | - | -3.62% | - | - |
| 06/04 | 1,081 | 1,081 | 1,068 | 1,070 | -1.2% | 1,164 | - | -3.52% | - | - |
| 06/03 | 1,079 | 1,085 | 1,076 | 1,083 | +0.65% | 218 | - | -2.61% | - | - |
| 06/02 | 1,086 | 1,086 | 1,069 | 1,076 | -0.83% | 14,275 | - | -3.5% | - | - |
| 06/01 | 1,115 | 1,115 | 1,085 | 1,085 | -1.81% | 1,675 | - | -2.95% | - | - |
| 05/29 | 1,098 | 1,111 | 1,095 | 1,105 | +1.1% | 313 | - | -1.43% | - | - |
| 05/28 | 1,092 | 1,097 | 1,090 | 1,093 | -0.27% | 22,628 | - | -2.67% | - | - |
| 05/27 | 1,106 | 1,106 | 1,092 | 1,096 | +0.37% | 12,783 | - | -2.66% | - | - |
| 05/26 | 1,093 | 1,105 | 1,090 | 1,092 | -0.18% | 102,896 | - | -3.28% | - | - |
| 05/25 | 1,100 | 1,100 | 1,092 | 1,094 | -0.27% | 1,157 | - | -3.36% | - | - |
| 05/22 | 1,104 | 1,104 | 1,093 | 1,097 | -1.17% | 744 | - | -3.35% | - | - |
| 05/21 | 1,105 | 1,110 | 1,097 | 1,110 | +1% | 550 | - | -2.37% | - | - |
| 05/20 | 1,105 | 1,112 | 1,095 | 1,099 | -0.72% | 12,998 | - | -3.51% | - | - |
| 05/19 | 1,102 | 1,110 | 1,102 | 1,107 | +0.64% | 30,839 | - | -2.98% | - | - |
| 05/18 | 1,117 | 1,117 | 1,095 | 1,100 | -1.08% | 1,903 | - | -3.85% | - | - |
| 05/15 | 1,115 | 1,120 | 1,112 | 1,112 | 0% | 147 | - | -2.97% | - | - |
| 05/14 | 1,115 | 1,116 | 1,109 | 1,112 | -0.27% | 2,282 | - | -3.05% | - | - |
| 05/13 | 1,125 | 1,125 | 1,113 | 1,115 | -0.54% | 1,070 | - | -2.87% | - | - |
| 05/12 | 1,127 | 1,128 | 1,119 | 1,121 | -0.53% | 385 | - | -2.44% | - | - |
| 05/11 | 1,131 | 1,133 | 1,127 | 1,127 | -0.09% | 344 | - | -2% | - | - |
| 05/08 | 1,145 | 1,145 | 1,128 | 1,128 | -1.05% | 798 | - | -1.91% | - | - |
| 05/07 | 1,145 | 1,145 | 1,135 | 1,140 | +0.09% | 685 | - | -0.87% | - | - |
| 05/01 | 1,142 | 1,142 | 1,135 | 1,139 | 0% | 35,558 | - | -0.96% | - | - |
| 04/30 | 1,135 | 1,140 | 1,135 | 1,139 | -0.09% | 10,414 | - | -1.04% | - | - |
| 04/28 | 1,154 | 1,154 | 1,140 | 1,140 | -0.78% | 19,533 | - | -1.04% | - | - |
| 04/27 | 1,155 | 1,155 | 1,149 | 1,149 | -0.26% | 106 | - | -0.35% | - | - |
| 04/24 | 1,150 | 1,153 | 1,147 | 1,152 | +0.35% | 38,402 | - | -0.09% | - | - |
| 04/23 | 1,150 | 1,154 | 1,145 | 1,148 | +0.09% | 1,907 | - | -0.52% | - | - |
| 04/22 | 1,159 | 1,159 | 1,147 | 1,147 | -0.95% | 383 | - | -0.78% | - | - |
| 04/21 | 1,167 | 1,167 | 1,158 | 1,158 | -0.43% | 495 | - | 0% | - | - |
| 04/20 | 1,167 | 1,170 | 1,163 | 1,163 | 0% | 10,876 | - | +0.35% | - | - |
| 04/17 | 1,170 | 1,171 | 1,163 | 1,163 | -0.17% | 6,865 | - | +0.35% | - | - |
| 04/16 | 1,165 | 1,168 | 1,163 | 1,165 | -0.43% | 202 | - | +0.43% | - | - |
| 04/15 | 1,174 | 1,174 | 1,166 | 1,170 | +0.34% | 355 | - | +0.78% | - | - |
| 04/14 | 1,155 | 1,170 | 1,155 | 1,166 | +1.13% | 986 | - | +0.34% | - | - |
| 04/13 | 1,156 | 1,158 | 1,150 | 1,153 | +0.09% | 2,213 | - | -0.77% | - | - |
| 04/10 | 1,165 | 1,165 | 1,152 | 1,152 | -1.12% | 6,792 | - | -1.12% | - | - |
| 04/09 | 1,168 | 1,172 | 1,155 | 1,165 | -0.26% | 88,074 | - | -0.26% | - | - |
| 04/08 | 1,159 | 1,168 | 1,155 | 1,168 | +1.65% | 3,036 | - | -0.09% | - | - |
| 04/07 | 1,155 | 1,160 | 1,149 | 1,149 | -0.17% | 111 | - | -1.88% | - | - |
| 04/06 | 1,145 | 1,153 | 1,142 | 1,151 | +0.79% | 1,886 | - | -1.96% | - | - |
| 04/03 | 1,140 | 1,146 | 1,134 | 1,142 | +0.79% | 2,524 | - | -2.97% | - | - |
| 04/02 | 1,130 | 1,155 | 1,130 | 1,133 | -0.87% | 50,950 | - | -4.06% | - | - |
| 04/01 | 1,133 | 1,143 | 1,133 | 1,143 | +1.78% | 30,725 | - | -3.54% | - | - |
| 03/31 | 1,127 | 1,131 | 1,121 | 1,123 | -0.27% | 581 | - | -5.55% | - | - |
| 03/30 | 1,141 | 1,142 | 1,126 | 1,126 | -2.34% | 262,702 | - | -5.62% | - | - |
| 03/27 | 1,157 | 1,157 | 1,152 | 1,153 | -0.09% | 1,030 | - | -3.6% | - | - |
| 03/26 | 1,167 | 1,167 | 1,153 | 1,154 | -1.03% | 509 | - | -3.75% | - | - |
| 03/25 | 1,167 | 1,170 | 1,163 | 1,166 | +0.43% | 327 | - | -2.91% | - | - |
| 03/24 | 1,170 | 1,172 | 1,161 | 1,161 | +0.35% | 12,418 | - | -3.49% | - | - |
| 03/23 | 1,170 | 1,170 | 1,152 | 1,157 | -2.12% | 3,210 | - | -3.98% | - | - |
| 03/19 | 1,195 | 1,195 | 1,181 | 1,182 | -1.09% | 67,038 | - | -2.15% | - | - |
| 03/18 | 1,180 | 1,198 | 1,180 | 1,195 | +0.59% | 15,720 | - | -1.16% | - | - |
| 03/17 | 1,190 | 1,195 | 1,188 | 1,188 | +0.42% | 731 | - | -1.82% | - | - |
| 03/16 | 1,194 | 1,194 | 1,172 | 1,183 | +0.34% | 1,698 | - | -2.31% | - | - |
| 03/13 | 1,187 | 1,188 | 1,177 | 1,179 | -0.17% | 578 | - | -2.72% | - | - |
| 03/12 | 1,187 | 1,187 | 1,178 | 1,181 | -1.09% | 385 | - | -2.72% | - | - |
| 03/11 | 1,184 | 1,194 | 1,180 | 1,194 | +1.62% | 43,808 | - | -1.81% | - | - |
| 03/10 | 1,185 | 1,185 | 1,175 | 1,175 | -0.42% | 21,460 | - | -3.45% | - | - |
| 03/09 | 1,182 | 1,182 | 1,167 | 1,180 | -3.67% | 2,936 | - | -3.12% | - | - |
| 03/06 | 1,213 | 1,225 | 1,205 | 1,225 | +0.57% | 13,095 | - | +0.49% | - | - |
| 03/05 | 1,210 | 1,222 | 1,210 | 1,218 | +1.58% | 7,227 | - | 0% | - | - |
| 03/04 | 1,215 | 1,215 | 1,194 | 1,199 | -1.4% | 31,967 | - | -1.56% | - | - |
| 03/03 | 1,225 | 1,225 | 1,215 | 1,216 | -1.3% | 653 | - | -0.16% | - | - |
| 03/02 | 1,235 | 1,235 | 1,220 | 1,232 | +0.57% | 3,186 | - | +1.15% | - | - |
| 02/27 | 1,250 | 1,250 | 1,225 | 1,225 | -1.45% | 5,329 | - | +0.66% | - | - |
| 02/26 | 1,237 | 1,247 | 1,237 | 1,243 | +0.49% | 7,677 | - | +2.14% | - | - |
| 02/25 | 1,235 | 1,237 | 1,230 | 1,237 | +0.41% | 1,447 | - | +1.64% | - | - |
| 02/24 | 1,225 | 1,234 | 1,221 | 1,232 | +1.23% | 2,974 | - | +1.23% | - | - |
| 02/20 | 1,220 | 1,221 | 1,216 | 1,217 | -0.08% | 1,257 | - | -0.08% | - | - |
| 02/19 | 1,225 | 1,225 | 1,210 | 1,218 | -0.33% | 1,823 | - | -0.08% | - | - |
| 02/18 | 1,212 | 1,223 | 1,210 | 1,222 | +1.16% | 1,018 | - | +0.16% | - | - |
| 02/17 | 1,220 | 1,220 | 1,207 | 1,208 | -0.82% | 1,065 | - | -0.98% | - | - |
| 02/16 | 1,207 | 1,218 | 1,206 | 1,218 | +1.16% | 14,051 | - | -0.25% | - | - |
| 02/13 | 1,224 | 1,224 | 1,203 | 1,204 | -1.07% | 1,633 | - | -1.47% | - | - |
| 02/12 | 1,222 | 1,222 | 1,215 | 1,217 | -0.33% | 988 | - | -0.49% | - | - |
| 02/10 | 1,218 | 1,223 | 1,217 | 1,221 | +0.49% | 141 | - | -0.16% | - | - |
| 02/09 | 1,220 | 1,224 | 1,215 | 1,215 | -0.08% | 219 | - | -0.65% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2019年 9月期 | 1,478 9/27 | 1,073 2/15 | 78,270 3/18 | +18.22% 9/27 | -0.68% 6/3 |
| 2020年 3月期 | 1,415 10/1 | 684 3/23 | 46,580 12/11 | +7.8% 5/8 | -35.83% 3/19 |
| 2021年 3月期 | 1,289 7/13 | 958 11/2 10/30 | 83,190 6/8 | +9.4% 2/16 | -4% 10/7 |
| 2022年 3月期 | 1,266 10/6 | 1,049 1/21 | 54,820 7/19 | +5.46% 3/29 | -8.11% 1/20 |
| 2023年 3月期 | 1,185 11/1 | 1,040 3/20 | 183,310 1/6 | +3.64% 4/28 | -5.86% 12/20 |
| 2024年 3月期 | 1,119 10/2 | 985 8/6 8/5 | 205,130 11/1 | +5.91% 3/22 | -4.89% 8/5 |
| 2025年 3月期 | 1,250 9/1 | 971 12/19 | 627,893 9/1 | +4.37% 1/28 | -3.57% 4/7 |
| 最新 | 1,123 2026/7/7 | 452 | +3.31% 1,087 | ||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/07/07 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
684円（2020/03/23） - 64%（1.64倍）
1,123円（7/7）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
