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 |
|---|---|---|---|---|---|---|---|
| 2023/10/04 | 1,883.5 | 1,887 | 1,855.5 | 1,864.5 | -24 | -1.3% | 135,490 |
| 2023/10/03 | 1,911 | 1,911 | 1,883.5 | 1,888.5 | -17 | -0.9% | 13,200 |
| 2023/10/02 | 1,920 | 1,924 | 1,905 | 1,905.5 | -13 | -0.7% | 10,830 |
| 2023/09/29 | 1,910 | 1,918.5 | 1,908 | 1,918.5 | +20 | +1.1% | 10,610 |
| 2023/09/28 | 1,929 | 1,929 | 1,895.5 | 1,898.5 | -31.5 | -1.6% | 12,090 |
| 2023/09/27 | 1,920.5 | 1,930.5 | 1,916 | 1,930 | +14 | +0.7% | 2,550 |
| 2023/09/26 | 1,918 | 1,921.5 | 1,915 | 1,916 | ±0 | ±0% | 2,340 |
| 2023/09/25 | 1,922.5 | 1,929 | 1,916 | 1,916 | -7 | -0.4% | 2,320 |
| 2023/09/22 | 1,922 | 1,927.5 | 1,912.5 | 1,923 | -4.5 | -0.2% | 7,370 |
| 2023/09/21 | 1,933 | 1,933 | 1,921 | 1,927.5 | -6.5 | -0.3% | 11,720 |
| 2023/09/20 | 1,932.5 | 1,937.5 | 1,930.5 | 1,934 | +2 | +0.1% | 12,770 |
| 2023/09/19 | 1,934 | 1,934 | 1,923.5 | 1,932 | -4.5 | -0.2% | 13,160 |
| 2023/09/15 | 1,934 | 1,937 | 1,920 | 1,936.5 | +4 | +0.2% | 3,020 |
| 2023/09/14 | 1,924.5 | 1,938 | 1,923.5 | 1,932.5 | +13 | +0.7% | 8,850 |
| 2023/09/13 | 1,939.5 | 1,953.5 | 1,918.5 | 1,919.5 | -23.5 | -1.2% | 19,790 |
| 2023/09/12 | 1,940 | 1,943.5 | 1,933.5 | 1,943 | -0.5 | ±0% | 32,230 |
| 2023/09/11 | 1,962 | 1,963 | 1,934 | 1,943.5 | -18.5 | -0.9% | 35,700 |
| 2023/09/08 | 1,963.5 | 1,963.5 | 1,955 | 1,962 | -5 | -0.3% | 14,910 |
| 2023/09/07 | 1,968 | 1,972 | 1,964 | 1,967 | -4.5 | -0.2% | 32,750 |
| 2023/09/06 | 1,973 | 1,978 | 1,968 | 1,971.5 | -0.5 | ±0% | 66,230 |
| 2023/09/05 | 1,957.5 | 1,975 | 1,954.5 | 1,972 | +9.5 | +0.5% | 108,590 |
| 2023/09/04 | 1,960 | 1,963.5 | 1,956 | 1,962.5 | +7.5 | +0.4% | 7,180 |
| 2023/09/01 | 1,943 | 1,955 | 1,936 | 1,955 | +7.5 | +0.4% | 3,130 |
| 2023/08/31 | 1,956.5 | 1,962.5 | 1,946 | 1,947.5 | -5.5 | -0.3% | 143,740 |
| 2023/08/30 | 1,950 | 1,955.5 | 1,946.5 | 1,953 | +3 | +0.2% | 109,610 |
| 2023/08/29 | 1,931 | 1,950 | 1,931 | 1,950 | +19.5 | +1% | 180,900 |
| 2023/08/28 | 1,924.5 | 1,930.5 | 1,921.5 | 1,930.5 | +4.5 | +0.2% | 18,930 |
| 2023/08/25 | 1,920 | 1,926 | 1,915 | 1,926 | +2 | +0.1% | 185,780 |
| 2023/08/24 | 1,912.5 | 1,925 | 1,912.5 | 1,924 | +11.5 | +0.6% | 2,410 |
| 2023/08/23 | 1,904 | 1,912.5 | 1,900 | 1,912.5 | +8.5 | +0.4% | 2,550 |
| 2023/08/22 | 1,894.5 | 1,904.5 | 1,889.5 | 1,904 | +8.5 | +0.4% | 2,190 |
| 2023/08/21 | 1,897.5 | 1,900.5 | 1,892 | 1,895.5 | +0.5 | ±0% | 3,840 |
| 2023/08/18 | 1,901.5 | 1,905 | 1,890.5 | 1,895 | -9 | -0.5% | 15,890 |
| 2023/08/17 | 1,903.5 | 1,907.5 | 1,899.5 | 1,904 | -3.5 | -0.2% | 10,060 |
| 2023/08/16 | 1,909.5 | 1,912.5 | 1,900.5 | 1,907.5 | -5 | -0.3% | 3,540 |
| 2023/08/15 | 1,923.5 | 1,923.5 | 1,905.5 | 1,912.5 | -12.5 | -0.6% | 4,280 |
| 2023/08/14 | 1,926.5 | 1,934 | 1,918.5 | 1,925 | -4 | -0.2% | 8,730 |
| 2023/08/10 | 1,917 | 1,933 | 1,916 | 1,929 | +11.5 | +0.6% | 4,960 |
| 2023/08/09 | 1,908 | 1,919 | 1,902 | 1,917.5 | -2 | -0.1% | 5,420 |
| 2023/08/08 | 1,921 | 1,923.5 | 1,915 | 1,919.5 | -4 | -0.2% | 2,440 |
| 2023/08/07 | 1,900.5 | 1,923.5 | 1,900 | 1,923.5 | +23.5 | +1.2% | 7,810 |
| 2023/08/04 | 1,900 | 1,904 | 1,893 | 1,900 | -1.5 | -0.1% | 76,100 |
| 2023/08/03 | 1,903.5 | 1,906.5 | 1,897 | 1,901.5 | -26 | -1.3% | 53,490 |
| 2023/08/02 | 1,906 | 1,927.5 | 1,901 | 1,927.5 | +20 | +1% | 124,850 |
| 2023/08/01 | 1,926 | 1,926 | 1,904.5 | 1,907.5 | -16.5 | -0.9% | 146,280 |
| 2023/07/31 | 1,930.5 | 1,937 | 1,919 | 1,924 | -6.5 | -0.3% | 15,840 |
| 2023/07/28 | 1,930 | 1,932.5 | 1,904 | 1,930.5 | -7 | -0.4% | 46,330 |
| 2023/07/27 | 1,943 | 1,945.5 | 1,935 | 1,937.5 | +2 | +0.1% | 109,850 |
| 2023/07/26 | 1,927 | 1,935.5 | 1,923.5 | 1,935.5 | +13.5 | +0.7% | 16,710 |
| 2023/07/25 | 1,924.5 | 1,931.5 | 1,918.5 | 1,922 | -2.5 | -0.1% | 4,530 |
151～
200
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
