iFreeETF東証REIT指数(2・5・8・11月決算型)（443A）の株価チャート
株価
10/13
- 前日 (10/9)
- 1,721
- 始値
- 1,733
- 高値
- 1,733
- 安値
- 1,721
- 終値 +0.23%
- 1,725
- 出来高 -66.97%
- 19,018
乖離率
- 株価（5日）
移動平均値 - +0.06%
1,724 - 株価（25日）
移動平均値 - -3.42%
1,786 - 出来高（5日）
移動平均値 - -8.73%
20,836
2026/05/19～2026/10/13
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 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 10/13 | 1,733 | 1,733 | 1,721 | 1,725 | +0.23% | 19,018 | - | -3.42% |
| 10/09 | 1,716 | 1,725 | 1,716 | 1,721 | +0.29% | 57,577 | - | -3.91% |
| 10/08 | 1,714 | 1,716 | 1,707 | 1,716 | -0.58% | 9,038 | - | -4.45% |
| 10/07 | 1,724 | 1,730 | 1,723 | 1,726 | -0.29% | 509 | - | -4.16% |
| 10/06 | 1,720 | 1,731 | 1,716 | 1,731 | +0.41% | 18,037 | - | -4.15% |
| 10/05 | 1,739 | 1,739 | 1,720 | 1,724 | -1.09% | 25,610 | - | -4.86% |
| 10/02 | 1,760 | 1,760 | 1,743 | 1,743 | +0.75% | 135 | - | -4.13% |
| 10/01 | 1,775 | 1,775 | 1,730 | 1,730 | -2.86% | 78,912 | - | -5.1% |
| 09/30 | 1,770 | 1,781 | 1,770 | 1,781 | +0.23% | 18,031 | - | -2.52% |
| 09/29 | 1,792 | 1,792 | 1,772 | 1,777 | -5.07% | 1,787 | - | -3.06% |
| 09/28 | 1,803 | 1,872 | 1,791 | 1,872 | +4.17% | 36,158 | - | +1.91% |
| 09/25 | 1,834 | 1,834 | 1,794 | 1,797 | -0.33% | 92 | - | -2.12% |
| 09/24 | 1,835 | 1,835 | 1,795 | 1,803 | -0.06% | 37,170 | - | -1.9% |
| 09/18 | 1,820 | 1,820 | 1,804 | 1,804 | -0.44% | 58 | - | -1.96% |
| 09/17 | 1,814 | 1,814 | 1,812 | 1,812 | +0.11% | 11 | - | -1.63% |
| 09/16 | 1,818 | 1,818 | 1,810 | 1,810 | +0.22% | 35 | - | -1.84% |
| 09/15 | 1,807 | 1,808 | 1,806 | 1,806 | -0.33% | 15 | - | -2.17% |
| 09/14 | 1,844 | 1,844 | 1,812 | 1,812 | +0.44% | 9 | - | -1.95% |
| 09/11 | 1,811 | 1,811 | 1,804 | 1,804 | -0.61% | 197 | - | -2.49% |
| 09/10 | 1,815 | 1,815 | 1,815 | 1,815 | +0.06% | 20 | - | -2% |
| 09/09 | 1,817 | 1,817 | 1,814 | 1,814 | -0.06% | 72,020 | - | -2.1% |
| 09/08 | 1,813 | 1,822 | 1,811 | 1,815 | -0.66% | 18,820 | - | -2.16% |
| 09/07 | 1,852 | 1,852 | 1,824 | 1,827 | -0.49% | 26,656 | - | -1.67% |
| 09/04 | 1,838 | 1,841 | 1,836 | 1,836 | -0.33% | 57 | - | -1.4% |
| 09/03 | 1,892 | 1,892 | 1,841 | 1,842 | -0.54% | 343 | - | -1.34% |
| 09/02 | 1,846 | 1,852 | 1,842 | 1,852 | -0.11% | 544 | - | -1.07% |
| 09/01 | 1,845 | 1,857 | 1,845 | 1,854 | +0.65% | 914 | - | -1.17% |
| 08/31 | 1,896 | 1,896 | 1,842 | 1,842 | -0.75% | 38,497 | - | -2.02% |
| 08/28 | 1,865 | 1,866 | 1,853 | 1,856 | -0.91% | 22,593 | - | -1.49% |
| 08/27 | 1,876 | 1,876 | 1,873 | 1,873 | +0.16% | 184 | - | -0.9% |
| 08/26 | 1,865 | 1,877 | 1,865 | 1,870 | +0.21% | 1,403 | - | -1.16% |
| 08/25 | 1,810 | 1,871 | 1,810 | 1,866 | +1.25% | 20,418 | - | -1.53% |
| 08/24 | 1,857 | 1,864 | 1,843 | 1,843 | -4.46% | 484 | - | -2.8% |
| 08/21 | 1,942 | 1,942 | 1,847 | 1,929 | +3.6% | 54,222 | - | +1.63% |
| 08/20 | 1,862 | 1,862 | 1,854 | 1,862 | +0.81% | 10,007 | - | -1.9% |
| 08/19 | 1,845 | 1,847 | 1,844 | 1,847 | -0.11% | 7 | - | -2.74% |
| 08/18 | 1,852 | 1,852 | 1,843 | 1,849 | -0.7% | 22,241 | - | -2.74% |
| 08/17 | 1,867 | 1,870 | 1,862 | 1,862 | +0.32% | 7 | - | -2.15% |
| 08/14 | 1,853 | 1,860 | 1,851 | 1,856 | -0.16% | 58,030 | - | -2.52% |
| 08/13 | 1,869 | 1,872 | 1,859 | 1,859 | +0.05% | 14 | - | -2.41% |
| 08/12 | 1,859 | 1,859 | 1,853 | 1,858 | -0.38% | 10,698 | - | -2.62% |
| 08/10 | 1,862 | 1,865 | 1,844 | 1,865 | +0.65% | 27,062 | - | -2.3% |
| 08/07 | 1,859 | 1,867 | 1,852 | 1,853 | 0% | 90,187 | - | -2.98% |
| 08/06 | 1,854 | 1,859 | 1,849 | 1,853 | 0% | 115 | - | -3.04% |
| 08/05 | 1,858 | 1,858 | 1,848 | 1,853 | -0.16% | 413 | - | -3.04% |
| 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% |
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。
