iFreeETF東証REIT指数(2・5・8・11月決算型)（443A）の時価総額の推移
2026/03/10～2026/08/04
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2026 |
| 08/04 | 1,890 | 1,890 | 1,856 | 1,856 | -1.85% | 848 | - | -2.93% |
| 08/03 | 1,920 | 1,920 | 1,875 | 1,891 | -1.87% | 853 | - | -1.15% |
| 07/31 | 1,938 | 1,942 | 1,927 | 1,927 | -1.78% | 33,810 | - | +0.78% |
| 07/30 | 1,932 | 1,966 | 1,932 | 1,962 | -0.51% | 119 | - | +2.78% |
| 07/29 | 1,963 | 1,972 | 1,961 | 1,972 | +1.02% | 22,473 | - | +3.57% |
| 07/28 | 1,968 | 1,968 | 1,945 | 1,952 | +0.21% | 40,982 | - | +2.85% |
| 07/27 | 1,906 | 1,950 | 1,906 | 1,948 | +0.1% | 38,724 | - | +2.91% |
| 07/24 | 1,936 | 1,946 | 1,910 | 1,946 | -2.75% | 36,098 | - | +3.07% |
| 07/23 | 1,932 | 2,001 | 1,920 | 2,001 | +3.73% | 18,029 | - | +6.27% |
| 07/22 | 1,929 | 1,930 | 1,924 | 1,929 | -0.05% | 147 | - | +2.83% |
| 07/21 | 1,920 | 1,937 | 1,920 | 1,930 | +1.42% | 56,308 | - | +3.1% |
| 07/17 | 1,898 | 1,919 | 1,898 | 1,903 | +0.69% | 39,609 | - | +1.76% |
| 07/16 | 1,913 | 1,913 | 1,890 | 1,890 | -1.46% | 164 | - | +1.18% |
| 07/15 | 1,908 | 1,918 | 1,908 | 1,918 | +0.74% | 66 | - | +2.79% |
| 07/14 | 1,893 | 1,905 | 1,893 | 1,904 | +0.85% | 473 | - | +2.26% |
| 07/13 | 1,889 | 1,891 | 1,887 | 1,888 | 0% | 36 | - | +1.61% |
| 07/10 | 1,905 | 1,905 | 1,887 | 1,888 | -0.26% | 207 | - | +1.78% |
| 07/09 | 1,889 | 1,893 | 1,889 | 1,893 | -0.05% | 11 | - | +2.21% |
| 07/08 | 1,897 | 1,897 | 1,890 | 1,894 | -1.1% | 96 | - | +2.49% |
| 07/07 | 1,912 | 1,915 | 1,904 | 1,915 | +0.58% | 18,208 | - | +3.74% |
| 07/06 | 1,897 | 1,918 | 1,897 | 1,904 | +0.9% | 58,664 | - | +3.42% |
| 07/03 | 1,872 | 1,897 | 1,872 | 1,887 | +1.29% | 81 | - | +2.61% |
| 07/02 | 1,863 | 1,863 | 1,863 | 1,863 | +0.65% | 3 | - | +1.36% |
| 07/01 | 1,860 | 1,860 | 1,851 | 1,851 | -1.33% | 8 | - | +0.76% |
| 06/30 | 1,884 | 1,887 | 1,876 | 1,876 | -0.27% | 215 | - | +2.12% |
| 06/29 | 1,884 | 1,885 | 1,878 | 1,881 | +0.32% | 619 | - | +2.45% |
| 06/26 | 1,862 | 1,875 | 1,857 | 1,875 | +1.08% | 125 | - | +2.18% |
| 06/25 | 1,852 | 1,862 | 1,839 | 1,855 | +0.87% | 32,326 | - | +1.15% |
| 06/24 | 1,833 | 1,841 | 1,833 | 1,839 | +0.6% | 7,008 | - | +0.27% |
| 06/23 | 1,821 | 1,833 | 1,821 | 1,828 | +0.38% | 18,003 | - | -0.38% |
| 06/22 | 1,819 | 1,824 | 1,819 | 1,821 | -0.38% | 14 | - | -0.87% |
| 06/19 | 1,820 | 1,828 | 1,820 | 1,828 | +0.38% | 373 | - | -0.54% |
| 06/18 | 1,820 | 1,827 | 1,813 | 1,821 | -0.44% | 89 | - | -1.09% |
| 06/17 | 1,837 | 1,837 | 1,821 | 1,829 | +0.05% | 735 | - | -0.76% |
| 06/16 | 1,858 | 1,858 | 1,826 | 1,828 | -1.77% | 1,300 | - | -0.92% |
| 06/15 | 1,859 | 1,871 | 1,854 | 1,861 | +0.38% | 75,300 | - | +0.7% |
| 06/12 | 1,860 | 1,860 | 1,850 | 1,854 | +0.87% | 58 | - | +0.05% |
| 06/11 | 1,838 | 1,851 | 1,825 | 1,838 | +0.38% | 406 | - | -0.92% |
| 06/10 | 1,823 | 1,831 | 1,810 | 1,831 | +1.05% | 414 | - | -1.51% |
| 06/09 | 1,828 | 1,828 | 1,805 | 1,812 | +0.22% | 106 | - | -2.74% |
| 06/08 | 1,789 | 1,817 | 1,788 | 1,808 | +0.39% | 788 | - | -3.21% |
| 06/05 | 1,813 | 1,821 | 1,801 | 1,801 | -0.11% | 259 | - | -4.05% |
| 06/04 | 1,827 | 1,827 | 1,803 | 1,803 | -1.42% | 36,348 | - | -4.25% |
| 06/03 | 1,820 | 1,836 | 1,820 | 1,829 | +0.83% | 23,541 | - | -3.23% |
| 06/02 | 1,830 | 1,830 | 1,806 | 1,814 | -1.09% | 15,784 | - | -4.32% |
| 06/01 | 1,870 | 1,870 | 1,834 | 1,834 | -1.87% | 925 | - | -3.58% |
| 05/29 | 1,857 | 1,879 | 1,850 | 1,869 | +1.08% | 249 | - | -2.04% |
| 05/28 | 1,846 | 1,852 | 1,842 | 1,849 | 0% | 461 | - | -3.35% |
| 05/27 | 1,848 | 1,850 | 1,848 | 1,849 | +0.05% | 4 | - | -3.6% |
| 05/26 | 1,850 | 1,852 | 1,842 | 1,848 | -0.11% | 19,921 | - | -3.95% |
| 05/25 | 1,850 | 1,854 | 1,846 | 1,850 | +0.11% | 280 | - | -4.15% |
| 05/22 | 1,860 | 1,860 | 1,847 | 1,848 | -0.91% | 23,340 | - | -4.55% |
| 05/21 | 1,866 | 1,866 | 1,854 | 1,865 | +0.7% | 464 | - | -3.92% |
| 05/20 | 1,880 | 1,881 | 1,852 | 1,852 | -1.23% | 720 | - | -4.83% |
| 05/19 | 1,868 | 1,876 | 1,868 | 1,875 | +0.7% | 696 | - | -3.9% |
| 05/18 | 1,891 | 1,891 | 1,855 | 1,862 | -1.27% | 4,731 | - | -4.81% |
| 05/15 | 1,888 | 1,894 | 1,886 | 1,886 | +0.37% | 2,848 | - | -3.78% |
| 05/14 | 1,889 | 1,889 | 1,878 | 1,879 | -0.21% | 54,326 | - | -4.28% |
| 05/13 | 1,897 | 1,897 | 1,883 | 1,883 | -0.53% | 517 | - | -4.22% |
| 05/12 | 1,913 | 1,913 | 1,893 | 1,893 | -4.83% | 55,677 | - | -3.81% |
| 05/11 | 1,909 | 1,989 | 1,907 | 1,989 | +4.25% | 752 | - | +0.91% |
| 05/08 | 1,929 | 1,929 | 1,907 | 1,908 | -0.99% | 278,323 | - | -3.05% |
| 05/07 | 1,952 | 1,952 | 1,927 | 1,927 | -0.87% | 128,785 | - | -2.13% |
| 05/01 | 1,977 | 1,977 | 1,930 | 1,944 | +0.36% | 195 | - | -1.32% |
| 04/30 | 2,031 | 2,031 | 1,933 | 1,937 | -4.58% | 1,925 | - | -1.73% |
| 04/28 | 2,050 | 2,050 | 1,949 | 2,030 | +3.41% | 23,687 | - | +2.84% |
| 04/27 | 1,969 | 1,970 | 1,963 | 1,963 | -0.2% | 390 | - | -0.46% |
| 04/24 | 1,968 | 1,970 | 1,964 | 1,967 | 0% | 433 | - | -0.25% |
| 04/23 | 1,971 | 1,973 | 1,954 | 1,967 | 0% | 15,559 | - | -0.41% |
| 04/22 | 1,982 | 1,982 | 1,965 | 1,967 | -0.86% | 111,015 | - | -0.56% |
| 04/21 | 1,998 | 1,998 | 1,984 | 1,984 | -0.4% | 106 | - | +0.15% |
| 04/20 | 1,996 | 1,997 | 1,992 | 1,992 | 0% | 531 | - | +0.45% |
| 04/17 | 2,006 | 2,006 | 1,991 | 1,992 | -0.4% | 82,460 | - | +0.4% |
| 04/16 | 2,006 | 2,006 | 1,990 | 2,000 | 0% | 149 | - | +0.76% |
| 04/15 | 2,011 | 2,011 | 2,000 | 2,000 | +0.05% | 40 | - | +0.7% |
| 04/14 | 1,995 | 2,001 | 1,994 | 1,999 | +1.52% | 150 | - | +0.6% |
| 04/13 | 1,976 | 1,980 | 1,969 | 1,969 | -0.2% | 281 | - | -0.91% |
| 04/10 | 1,988 | 1,988 | 1,972 | 1,973 | -0.35% | 18,307 | - | -0.85% |
| 04/09 | 2,000 | 2,000 | 1,980 | 1,980 | -0.95% | 617 | - | -0.65% |
| 04/08 | 1,995 | 1,999 | 1,977 | 1,999 | +1.78% | 241 | - | +0.25% |
| 04/07 | 1,969 | 1,982 | 1,964 | 1,964 | -0.25% | 235 | - | -1.6% |
| 04/06 | 1,960 | 1,969 | 1,955 | 1,969 | +0.72% | 117 | - | -1.5% |
| 04/03 | 1,945 | 1,955 | 1,945 | 1,955 | +0.98% | 263 | - | -2.4% |
| 04/02 | 1,963 | 1,974 | 1,936 | 1,936 | -0.87% | 1,014 | - | -3.63% |
| 04/01 | 1,936 | 1,953 | 1,932 | 1,953 | +1.51% | 63,658 | - | -3.08% |
| 03/31 | 1,926 | 1,927 | 1,912 | 1,924 | -0.16% | 57,815 | - | -4.71% |
| 03/30 | 1,988 | 1,988 | 1,927 | 1,927 | -2.18% | 547 | - | -4.79% |
| 03/27 | 1,975 | 1,975 | 1,964 | 1,970 | 0% | 44,757 | - | -2.91% |
| 03/26 | 1,989 | 1,989 | 1,968 | 1,970 | -1.01% | 1,843 | - | -3.1% |
| 03/25 | 1,991 | 1,991 | 1,988 | 1,990 | +0.3% | 400 | - | -2.21% |
| 03/24 | 1,991 | 1,996 | 1,984 | 1,984 | +0.35% | 406 | - | -2.65% |
| 03/23 | 1,995 | 1,995 | 1,967 | 1,977 | -2.42% | 2,224 | - | -3.04% |
| 03/19 | 2,047 | 2,047 | 2,026 | 2,026 | -1.07% | 19 | - | -0.78% |
| 03/18 | 2,042 | 2,048 | 2,042 | 2,048 | +0.59% | 9 | - | +0.24% |
| 03/17 | 2,031 | 2,042 | 2,031 | 2,036 | +0.1% | 27 | - | -0.34% |
| 03/16 | 2,012 | 2,034 | 2,012 | 2,034 | +0.94% | 12 | - | -0.49% |
| 03/13 | 2,019 | 2,033 | 2,015 | 2,015 | -0.2% | 213 | - | -1.47% |
| 03/12 | 2,020 | 2,026 | 2,019 | 2,019 | -0.59% | 35 | - | -1.37% |
| 03/11 | 2,021 | 2,033 | 2,021 | 2,031 | +0.69% | 10 | - | -0.83% |
| 03/10 | 2,021 | 2,022 | 2,014 | 2,017 | +0.05% | 2,165 | - | -1.51% |
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。
