東証ＲＥＩＴ ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 1,856 | 1,862.5 | 1,853 | 1,862.5 | +11 | +0.6% | 2,130 |
| 2024/05/10 | 1,874.5 | 1,874.5 | 1,842 | 1,851.5 | -18.5 | -1% | 1,940 |
| 2024/05/09 | 1,874.5 | 1,875 | 1,867 | 1,870 | +3 | +0.2% | 2,670 |
| 2024/05/08 | 1,881 | 1,881.5 | 1,867 | 1,867 | -14.5 | -0.8% | 1,690 |
| 2024/05/07 | 1,876 | 1,885.5 | 1,872.5 | 1,881.5 | +7.5 | +0.4% | 240,740 |
| 2024/05/02 | 1,861.5 | 1,878.5 | 1,861.5 | 1,874 | +16 | +0.9% | 13,430 |
| 2024/05/01 | 1,855 | 1,858 | 1,848.5 | 1,858 | +3 | +0.2% | 90 |
| 2024/04/30 | 1,846 | 1,856 | 1,846 | 1,855 | +9 | +0.5% | 1,950 |
| 2024/04/26 | 1,851 | 1,851 | 1,831.5 | 1,846 | +5 | +0.3% | 1,050 |
| 2024/04/25 | 1,848 | 1,850 | 1,840 | 1,841 | -1.5 | -0.1% | 5,070 |
| 2024/04/24 | 1,859.5 | 1,859.5 | 1,836 | 1,842.5 | -16.5 | -0.9% | 800 |
| 2024/04/23 | 1,850 | 1,862 | 1,850 | 1,859 | +20.5 | +1.1% | 4,120 |
| 2024/04/22 | 1,832.5 | 1,852 | 1,832.5 | 1,838.5 | +15.5 | +0.9% | 4,250 |
| 2024/04/19 | 1,829.5 | 1,829.5 | 1,809 | 1,823 | -7.5 | -0.4% | 8,780 |
| 2024/04/18 | 1,846 | 1,846 | 1,830.5 | 1,830.5 | -9 | -0.5% | 1,400 |
| 2024/04/17 | 1,834 | 1,839.5 | 1,823.5 | 1,839.5 | +15 | +0.8% | 2,800 |
| 2024/04/16 | 1,804.5 | 1,834 | 1,804.5 | 1,824.5 | +13.5 | +0.7% | 20,830 |
| 2024/04/15 | 1,811.5 | 1,820.5 | 1,811 | 1,811 | -9.5 | -0.5% | 7,340 |
| 2024/04/12 | 1,832.5 | 1,841.5 | 1,808 | 1,820.5 | -21 | -1.1% | 6,290 |
| 2024/04/11 | 1,820 | 1,842.5 | 1,812.5 | 1,841.5 | -10 | -0.5% | 55,490 |
| 2024/04/10 | 1,873.5 | 1,876.5 | 1,847.5 | 1,851.5 | -10.5 | -0.6% | 54,470 |
| 2024/04/09 | 1,856.5 | 1,868 | 1,849 | 1,862 | +15 | +0.8% | 15,220 |
| 2024/04/08 | 1,819.5 | 1,848 | 1,816 | 1,847 | +37.5 | +2.1% | 14,570 |
| 2024/04/05 | 1,825 | 1,826 | 1,804 | 1,809.5 | -12.5 | -0.7% | 7,340 |
| 2024/04/04 | 1,818 | 1,824 | 1,818 | 1,822 | -1 | -0.1% | 7,610 |
| 2024/04/03 | 1,835 | 1,835 | 1,812 | 1,823 | -12 | -0.7% | 118,150 |
| 2024/04/02 | 1,858 | 1,858 | 1,828 | 1,835 | -13.5 | -0.7% | 21,590 |
| 2024/04/01 | 1,898 | 1,898 | 1,845.5 | 1,848.5 | -9.5 | -0.5% | 14,320 |
| 2024/03/29 | 1,869 | 1,869 | 1,850 | 1,858 | -1 | -0.1% | 43,780 |
| 2024/03/28 | 1,871.5 | 1,874.5 | 1,857.5 | 1,859 | -12.5 | -0.7% | 35,150 |
| 2024/03/27 | 1,877 | 1,879 | 1,868 | 1,871.5 | +1.5 | +0.1% | 36,320 |
| 2024/03/26 | 1,882.5 | 1,882.5 | 1,866 | 1,870 | -6 | -0.3% | 7,250 |
| 2024/03/25 | 1,879.5 | 1,887 | 1,875 | 1,876 | -3.5 | -0.2% | 7,540 |
| 2024/03/22 | 1,859 | 1,879.5 | 1,859 | 1,879.5 | +21.5 | +1.2% | 12,810 |
| 2024/03/21 | 1,866 | 1,873.5 | 1,831.5 | 1,858 | +24 | +1.3% | 30,490 |
| 2024/03/19 | 1,787.5 | 1,843.5 | 1,787 | 1,834 | +57.5 | +3.2% | 47,740 |
| 2024/03/18 | 1,800 | 1,800 | 1,763.5 | 1,776.5 | -2.5 | -0.1% | 22,310 |
| 2024/03/15 | 1,749 | 1,796.5 | 1,749 | 1,779 | +31 | +1.8% | 38,850 |
| 2024/03/14 | 1,721 | 1,749 | 1,721 | 1,748 | +23.5 | +1.4% | 8,540 |
| 2024/03/13 | 1,743 | 1,743 | 1,713 | 1,724.5 | -11.5 | -0.7% | 9,080 |
| 2024/03/12 | 1,747.5 | 1,747.5 | 1,729.5 | 1,736 | -1.5 | -0.1% | 3,900 |
| 2024/03/11 | 1,744.5 | 1,750 | 1,731.5 | 1,737.5 | +1.5 | +0.1% | 62,400 |
| 2024/03/08 | 1,743.5 | 1,750 | 1,726 | 1,736 | +0.5 | ±0% | 36,360 |
| 2024/03/07 | 1,771.5 | 1,771.5 | 1,735 | 1,735.5 | -25 | -1.4% | 15,860 |
| 2024/03/06 | 1,755 | 1,771 | 1,752.5 | 1,760.5 | +5.5 | +0.3% | 24,190 |
| 2024/03/05 | 1,768 | 1,769 | 1,751 | 1,755 | -3 | -0.2% | 4,430 |
| 2024/03/04 | 1,733.5 | 1,772.5 | 1,733.5 | 1,758 | +11.5 | +0.7% | 10,910 |
| 2024/03/01 | 1,775 | 1,775 | 1,743 | 1,746.5 | -8.5 | -0.5% | 11,620 |
| 2024/02/29 | 1,769 | 1,769 | 1,745.5 | 1,755 | -16 | -0.9% | 10,050 |
| 2024/02/28 | 1,775 | 1,775.5 | 1,767 | 1,771 | -0.5 | ±0% | 3,210 |
1～
50
件表示中 / 1178件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
