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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 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 |
| 2024/02/22 | 1,767 | 1,767 | 1,723.5 | 1,744.5 | -8.5 | -0.5% | 46,580 |
| 2024/02/21 | 1,787 | 1,787 | 1,739 | 1,753 | +3 | +0.2% | 30,410 |
| 2024/02/20 | 1,765 | 1,765 | 1,747.5 | 1,750 | -50 | -2.8% | 199,380 |
| 2024/02/19 | 1,768 | 1,800 | 1,739 | 1,800 | +39 | +2.2% | 39,630 |
| 2024/02/16 | 1,798 | 1,798 | 1,748 | 1,761 | -11 | -0.6% | 45,540 |
| 2024/02/15 | 1,794.5 | 1,794.5 | 1,763.5 | 1,772 | -20 | -1.1% | 193,520 |
| 2024/02/14 | 1,812 | 1,812 | 1,787 | 1,792 | -10.5 | -0.6% | 541,140 |
| 2024/02/13 | 1,807.5 | 1,811.5 | 1,795.5 | 1,802.5 | -5 | -0.3% | 56,700 |
| 2024/02/09 | 1,811 | 1,816 | 1,802 | 1,807.5 | -3 | -0.2% | 38,860 |
| 2024/02/08 | 1,819.5 | 1,820 | 1,809 | 1,810.5 | +2 | +0.1% | 7,020 |
| 2024/02/07 | 1,833 | 1,833 | 1,808.5 | 1,808.5 | -17.5 | -1% | 51,620 |
| 2024/02/06 | 1,844 | 1,844 | 1,816 | 1,826 | -7.5 | -0.4% | 15,930 |
| 2024/02/05 | 1,851.5 | 1,851.5 | 1,831 | 1,833.5 | -4 | -0.2% | 6,550 |
| 2024/02/02 | 1,832 | 1,839.5 | 1,830 | 1,837.5 | +16.5 | +0.9% | 6,820 |
| 2024/02/01 | 1,843 | 1,843 | 1,814.5 | 1,821 | -22.5 | -1.2% | 60,920 |
| 2024/01/31 | 1,840 | 1,848 | 1,839 | 1,843.5 | -5 | -0.3% | 7,540 |
| 2024/01/30 | 1,859.5 | 1,859.5 | 1,843 | 1,848.5 | +2.5 | +0.1% | 7,460 |
| 2024/01/29 | 1,845 | 1,853 | 1,840 | 1,846 | -1 | -0.1% | 9,260 |
| 2024/01/26 | 1,840 | 1,852.5 | 1,840 | 1,847 | +2.5 | +0.1% | 32,140 |
| 2024/01/25 | 1,859 | 1,859 | 1,839 | 1,844.5 | -17.5 | -0.9% | 38,410 |
| 2024/01/24 | 1,881 | 1,881 | 1,858.5 | 1,862 | -6 | -0.3% | 5,950 |
| 2024/01/23 | 1,880 | 1,880 | 1,867.5 | 1,868 | -12 | -0.6% | 8,570 |
| 2024/01/22 | 1,855.5 | 1,880 | 1,855.5 | 1,880 | +28 | +1.5% | 23,110 |
| 2024/01/19 | 1,849.5 | 1,853 | 1,845 | 1,852 | +11.5 | +0.6% | 8,210 |
| 2024/01/18 | 1,871 | 1,871 | 1,836.5 | 1,840.5 | -14 | -0.8% | 48,110 |
| 2024/01/17 | 1,875 | 1,875 | 1,852 | 1,854.5 | -13.5 | -0.7% | 10,090 |
| 2024/01/16 | 1,877 | 1,878 | 1,868 | 1,868 | -8.5 | -0.5% | 5,170 |
| 2024/01/15 | 1,866.5 | 1,878 | 1,866 | 1,876.5 | +7.5 | +0.4% | 17,270 |
| 2024/01/12 | 1,864.5 | 1,870 | 1,860.5 | 1,869 | +10 | +0.5% | 69,190 |
| 2024/01/11 | 1,858 | 1,863.5 | 1,854 | 1,859 | +4 | +0.2% | 6,650 |
| 2024/01/10 | 1,850.5 | 1,861 | 1,850.5 | 1,855 | -5.5 | -0.3% | 6,750 |
| 2024/01/09 | 1,858 | 1,862 | 1,851 | 1,860.5 | +3.5 | +0.2% | 20,230 |
| 2024/01/05 | 1,835 | 1,867 | 1,835 | 1,857 | +24 | +1.3% | 13,590 |
| 2024/01/04 | 1,850 | 1,850 | 1,829 | 1,833 | -29.5 | -1.6% | 29,160 |
| 2023/12/29 | 1,859 | 1,862.5 | 1,850.5 | 1,862.5 | +13 | +0.7% | 12,760 |
| 2023/12/28 | 1,835.5 | 1,853 | 1,831.5 | 1,849.5 | +24.5 | +1.3% | 22,170 |
| 2023/12/27 | 1,818 | 1,828.5 | 1,818 | 1,825 | +13 | +0.7% | 12,010 |
| 2023/12/26 | 1,816 | 1,817.5 | 1,807 | 1,812 | -3 | -0.2% | 28,170 |
| 2023/12/25 | 1,834 | 1,834 | 1,814.5 | 1,815 | -35 | -1.9% | 49,460 |
| 2023/12/22 | 1,830.5 | 1,858 | 1,823 | 1,850 | -9 | -0.5% | 54,620 |
| 2023/12/21 | 1,838.5 | 1,871 | 1,828 | 1,859 | +9.5 | +0.5% | 108,540 |
| 2023/12/20 | 1,834 | 1,849.5 | 1,832 | 1,849.5 | +16 | +0.9% | 43,400 |
| 2023/12/19 | 1,837.5 | 1,844.5 | 1,824 | 1,833.5 | -6.5 | -0.4% | 35,810 |
51～
100
件表示中 / 1162件
類似銘柄と比較する
現在ご覧いただいている「ＯｎｅＪリート」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
