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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,903 | 1,920.5 | 1,903 | 1,907.5 | -2.5 | -0.1% | 550 |
| 2025/07/31 | 1,924 | 1,924 | 1,910 | 1,910 | -5 | -0.3% | 2,590 |
| 2025/07/30 | 1,897 | 1,918 | 1,897 | 1,915 | +21 | +1.1% | 2,900 |
| 2025/07/29 | 1,896.5 | 1,896.5 | 1,879.5 | 1,894 | +4 | +0.2% | 290 |
| 2025/07/28 | 1,879 | 1,895.5 | 1,876 | 1,890 | +12 | +0.6% | 1,520 |
| 2025/07/25 | 1,878 | 1,878 | 1,870 | 1,878 | +8.5 | +0.5% | 3,940 |
| 2025/07/24 | 1,872 | 1,876.5 | 1,866 | 1,869.5 | -0.5 | ±0% | 1,950 |
| 2025/07/23 | 1,866.5 | 1,872.5 | 1,866.5 | 1,870 | +7.5 | +0.4% | 8,640 |
| 2025/07/22 | 1,860.5 | 1,864.5 | 1,850 | 1,862.5 | +2 | +0.1% | 2,100 |
| 2025/07/18 | 1,879 | 1,879 | 1,860.5 | 1,860.5 | -18 | -1% | 3,160 |
| 2025/07/17 | 1,864 | 1,878.5 | 1,860 | 1,878.5 | +19 | +1% | 5,370 |
| 2025/07/16 | 1,857 | 1,864 | 1,854 | 1,859.5 | -4.5 | -0.2% | 3,390 |
| 2025/07/15 | 1,859 | 1,864 | 1,847.5 | 1,864 | +5 | +0.3% | 2,610 |
| 2025/07/14 | 1,842.5 | 1,859 | 1,842.5 | 1,859 | +16.5 | +0.9% | 2,860 |
| 2025/07/11 | 1,846.5 | 1,846.5 | 1,839.5 | 1,842.5 | -4 | -0.2% | 600 |
| 2025/07/10 | 1,847 | 1,847 | 1,826 | 1,846.5 | -3.5 | -0.2% | 4,610 |
| 2025/07/09 | 1,875 | 1,875 | 1,850 | 1,850 | -9.5 | -0.5% | 8,990 |
| 2025/07/08 | 1,873 | 1,873 | 1,859.5 | 1,859.5 | -5 | -0.3% | 2,940 |
| 2025/07/07 | 1,858 | 1,864.5 | 1,858 | 1,864.5 | +15.5 | +0.8% | 1,570 |
| 2025/07/04 | 1,859.5 | 1,859.5 | 1,848.5 | 1,849 | -5 | -0.3% | 140 |
| 2025/07/03 | 1,846.5 | 1,854 | 1,846.5 | 1,854 | +7.5 | +0.4% | 230 |
| 2025/07/02 | 1,836.5 | 1,851.5 | 1,836.5 | 1,846.5 | +5 | +0.3% | 970 |
| 2025/07/01 | 1,854.5 | 1,854.5 | 1,841.5 | 1,841.5 | +6.5 | +0.4% | 30 |
| 2025/06/30 | 1,835 | 1,858 | 1,835 | 1,835 | -18.5 | -1% | 4,240 |
| 2025/06/27 | 1,851.5 | 1,858 | 1,851.5 | 1,853.5 | +10 | +0.5% | 4,270 |
| 2025/06/26 | 1,851.5 | 1,851.5 | 1,840 | 1,843.5 | -4.5 | -0.2% | 300 |
| 2025/06/25 | 1,857 | 1,857.5 | 1,848 | 1,848 | -7 | -0.4% | 1,420 |
| 2025/06/24 | 1,859 | 1,859 | 1,851 | 1,855 | +1.5 | +0.1% | 360 |
| 2025/06/23 | 1,839.5 | 1,853.5 | 1,839.5 | 1,853.5 | +14 | +0.8% | 4,220 |
| 2025/06/20 | 1,850 | 1,850 | 1,836.5 | 1,839.5 | -5 | -0.3% | 1,330 |
| 2025/06/19 | 1,849.5 | 1,849.5 | 1,841 | 1,844.5 | +1 | +0.1% | 2,150 |
| 2025/06/18 | 1,849 | 1,850 | 1,842.5 | 1,843.5 | -6.5 | -0.4% | 3,140 |
| 2025/06/17 | 1,842.5 | 1,850 | 1,832.5 | 1,850 | +14 | +0.8% | 2,230 |
| 2025/06/16 | 1,843 | 1,855.5 | 1,836 | 1,836 | +0.5 | ±0% | 3,990 |
| 2025/06/13 | 1,835 | 1,837.5 | 1,820.5 | 1,835.5 | -9 | -0.5% | 1,600 |
| 2025/06/12 | 1,820 | 1,844.5 | 1,816.5 | 1,844.5 | +24.5 | +1.3% | 680 |
| 2025/06/11 | 1,813 | 1,820 | 1,808 | 1,820 | +15.5 | +0.9% | 7,580 |
| 2025/06/10 | 1,800 | 1,809 | 1,800 | 1,804.5 | +4.5 | +0.3% | 1,640 |
| 2025/06/09 | 1,818 | 1,818 | 1,800 | 1,800 | -8.5 | -0.5% | 6,890 |
| 2025/06/06 | 1,804 | 1,808.5 | 1,804 | 1,808.5 | +5 | +0.3% | 270 |
| 2025/06/05 | 1,797.5 | 1,803.5 | 1,794 | 1,803.5 | -10.5 | -0.6% | 1,720 |
| 2025/06/04 | 1,800 | 1,814 | 1,799 | 1,814 | +12 | +0.7% | 4,710 |
| 2025/06/03 | 1,793 | 1,802 | 1,790 | 1,802 | +5 | +0.3% | 940 |
| 2025/06/02 | 1,793.5 | 1,797 | 1,793.5 | 1,797 | -7 | -0.4% | 1,910 |
| 2025/05/30 | 1,803 | 1,804 | 1,791 | 1,804 | +10 | +0.6% | 2,410 |
| 2025/05/29 | 1,801 | 1,802 | 1,792 | 1,794 | +6 | +0.3% | 2,520 |
| 2025/05/28 | 1,799.5 | 1,799.5 | 1,788 | 1,788 | -5.5 | -0.3% | 1,880 |
| 2025/05/27 | 1,782.5 | 1,793.5 | 1,781.5 | 1,793.5 | ±0 | ±0% | 2,500 |
| 2025/05/26 | 1,769.5 | 1,793.5 | 1,769.5 | 1,793.5 | +25.5 | +1.4% | 940 |
| 2025/05/23 | 1,760 | 1,768.5 | 1,760 | 1,768 | +4 | +0.2% | 280 |
1～
50
件表示中 / 1479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
