Ｏｎｅ ＥＴＦ 東証ＲＥＩＴ指数の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,872.5 | 1,876 | 1,864.5 | 1,866 | +1.5 | +0.1% | 8,930 |
| 2024/05/08 | 1,879 | 1,879.5 | 1,862 | 1,864.5 | -14.5 | -0.8% | 2,950 |
| 2024/05/07 | 1,880 | 1,882 | 1,870 | 1,879 | +6 | +0.3% | 49,470 |
| 2024/05/02 | 1,858.5 | 1,877.5 | 1,858.5 | 1,873 | +16 | +0.9% | 35,930 |
| 2024/05/01 | 1,850.5 | 1,859.5 | 1,846.5 | 1,857 | +2 | +0.1% | 5,620 |
| 2024/04/30 | 1,845 | 1,856 | 1,843 | 1,855 | +10 | +0.5% | 121,550 |
| 2024/04/26 | 1,832 | 1,845.5 | 1,829.5 | 1,845 | +7 | +0.4% | 14,990 |
| 2024/04/25 | 1,844.5 | 1,845.5 | 1,834.5 | 1,838 | -0.5 | ±0% | 6,610 |
| 2024/04/24 | 1,854.5 | 1,854.5 | 1,834 | 1,838.5 | -16 | -0.9% | 6,610 |
| 2024/04/23 | 1,833 | 1,860 | 1,833 | 1,854.5 | +21.5 | +1.2% | 9,990 |
| 2024/04/22 | 1,834.5 | 1,847 | 1,828.5 | 1,833 | +16 | +0.9% | 16,680 |
| 2024/04/19 | 1,832 | 1,832 | 1,807 | 1,817 | -5 | -0.3% | 10,770 |
| 2024/04/18 | 1,839 | 1,841 | 1,822 | 1,822 | -16 | -0.9% | 12,360 |
| 2024/04/17 | 1,823.5 | 1,841.5 | 1,820 | 1,838 | +17 | +0.9% | 38,910 |
| 2024/04/16 | 1,815 | 1,834.5 | 1,802 | 1,821 | +13.5 | +0.7% | 43,570 |
| 2024/04/15 | 1,820 | 1,820 | 1,807.5 | 1,807.5 | -7.5 | -0.4% | 55,550 |
| 2024/04/12 | 1,846 | 1,846 | 1,805.5 | 1,815 | -20 | -1.1% | 97,330 |
| 2024/04/11 | 1,826.5 | 1,842 | 1,810 | 1,835 | +7 | +0.4% | 24,210 |
| 2024/04/10 | 1,845 | 1,852 | 1,825.5 | 1,828 | -15 | -0.8% | 52,650 |
| 2024/04/09 | 1,822 | 1,847.5 | 1,822 | 1,843 | +17 | +0.9% | 18,690 |
| 2024/04/08 | 1,799 | 1,826 | 1,790 | 1,826 | +35.5 | +2% | 34,820 |
| 2024/04/05 | 1,799.5 | 1,803.5 | 1,783 | 1,790.5 | -32 | -1.8% | 58,480 |
| 2024/04/04 | 1,820 | 1,824 | 1,816 | 1,822.5 | +2.5 | +0.1% | 139,460 |
| 2024/04/03 | 1,825.5 | 1,827.5 | 1,810.5 | 1,820 | -17 | -0.9% | 63,680 |
| 2024/04/02 | 1,859.5 | 1,859.5 | 1,827 | 1,837 | -13 | -0.7% | 215,830 |
| 2024/04/01 | 1,859 | 1,871.5 | 1,844 | 1,850 | -9 | -0.5% | 562,940 |
| 2024/03/29 | 1,876.5 | 1,876.5 | 1,848 | 1,859 | -1 | -0.1% | 28,170 |
| 2024/03/28 | 1,874 | 1,876 | 1,856 | 1,860 | -10.5 | -0.6% | 10,460 |
| 2024/03/27 | 1,881.5 | 1,881.5 | 1,865.5 | 1,870.5 | +1 | +0.1% | 11,230 |
| 2024/03/26 | 1,882 | 1,882 | 1,863 | 1,869.5 | -6.5 | -0.3% | 28,680 |
| 2024/03/25 | 1,884.5 | 1,884.5 | 1,871 | 1,876 | +3 | +0.2% | 15,220 |
| 2024/03/22 | 1,860 | 1,878 | 1,855 | 1,873 | +14 | +0.8% | 37,370 |
| 2024/03/21 | 1,844 | 1,859 | 1,829 | 1,859 | +23.5 | +1.3% | 41,100 |
| 2024/03/19 | 1,784.5 | 1,840 | 1,784.5 | 1,835.5 | +61.5 | +3.5% | 54,490 |
| 2024/03/18 | 1,802 | 1,802 | 1,762.5 | 1,774 | -2.5 | -0.1% | 88,090 |
| 2024/03/15 | 1,758 | 1,793 | 1,755 | 1,776.5 | +30 | +1.7% | 95,610 |
| 2024/03/14 | 1,723 | 1,746.5 | 1,723 | 1,746.5 | +26 | +1.5% | 53,450 |
| 2024/03/13 | 1,740 | 1,740 | 1,710 | 1,720.5 | -14.5 | -0.8% | 55,160 |
| 2024/03/12 | 1,740 | 1,742 | 1,726.5 | 1,735 | -5 | -0.3% | 21,470 |
| 2024/03/11 | 1,738 | 1,754.5 | 1,730.5 | 1,740 | +4 | +0.2% | 29,200 |
| 2024/03/08 | 1,735.5 | 1,752 | 1,723.5 | 1,736 | -4.5 | -0.3% | 68,420 |
| 2024/03/07 | 1,770 | 1,770 | 1,733 | 1,740.5 | -19.5 | -1.1% | 44,470 |
| 2024/03/06 | 1,762 | 1,769.5 | 1,752 | 1,760 | +1.5 | +0.1% | 19,800 |
| 2024/03/05 | 1,774 | 1,774 | 1,750 | 1,758.5 | -4.5 | -0.3% | 18,730 |
| 2024/03/04 | 1,773.5 | 1,773.5 | 1,750 | 1,763 | +3 | +0.2% | 24,710 |
| 2024/03/01 | 1,769 | 1,769 | 1,741 | 1,760 | +4.5 | +0.3% | 34,050 |
| 2024/02/29 | 1,777 | 1,777 | 1,742 | 1,755.5 | -14 | -0.8% | 20,550 |
| 2024/02/28 | 1,780 | 1,780 | 1,764 | 1,769.5 | +0.5 | ±0% | 12,280 |
| 2024/02/27 | 1,787 | 1,787 | 1,764 | 1,769 | +3 | +0.2% | 20,440 |
| 2024/02/26 | 1,766 | 1,771 | 1,755.5 | 1,766 | +21.5 | +1.2% | 84,440 |
1～
50
件表示中 / 1155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
