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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 2,005 | 2,027.5 | 2,004.5 | 2,027.5 | +21.5 | +1.1% | 2,220 |
| 2025/09/12 | 1,997.5 | 2,006 | 1,989 | 2,006 | +16.5 | +0.8% | 9,890 |
| 2025/09/11 | 1,976 | 1,989.5 | 1,976 | 1,989.5 | +20.5 | +1% | 23,240 |
| 2025/09/10 | 1,968.5 | 1,971.5 | 1,967.5 | 1,969 | -6 | -0.3% | 2,210 |
| 2025/09/09 | 1,967 | 1,975 | 1,965.5 | 1,975 | +8 | +0.4% | 93,880 |
| 2025/09/08 | 1,964 | 1,974.5 | 1,964 | 1,967 | +5 | +0.3% | 5,840 |
| 2025/09/05 | 1,960 | 1,962.5 | 1,950 | 1,962 | +2 | +0.1% | 3,890 |
| 2025/09/04 | 1,988.5 | 1,988.5 | 1,954.5 | 1,960 | -16.5 | -0.8% | 2,360 |
| 2025/09/03 | 2,000 | 2,000 | 1,969.5 | 1,976.5 | -20 | -1% | 10,350 |
| 2025/09/02 | 2,002 | 2,002 | 1,996 | 1,996.5 | -7 | -0.3% | 1,530 |
| 2025/09/01 | 1,990 | 2,005 | 1,986.5 | 2,003.5 | +18.5 | +0.9% | 1,700 |
| 2025/08/29 | 1,997.5 | 1,997.5 | 1,985 | 1,985 | -11 | -0.6% | 2,550 |
| 2025/08/28 | 2,002.5 | 2,002.5 | 1,988.5 | 1,996 | -2.5 | -0.1% | 11,050 |
| 2025/08/27 | 1,987 | 1,998.5 | 1,979 | 1,998.5 | +23.5 | +1.2% | 1,340 |
| 2025/08/26 | 1,987 | 1,987 | 1,973 | 1,975 | -9.5 | -0.5% | 3,660 |
| 2025/08/25 | 1,985 | 1,986.5 | 1,978 | 1,984.5 | +6.5 | +0.3% | 1,410 |
| 2025/08/22 | 1,985 | 1,987 | 1,978 | 1,978 | -8 | -0.4% | 2,870 |
| 2025/08/21 | 2,000 | 2,000 | 1,986 | 1,986 | -7 | -0.4% | 1,160 |
| 2025/08/20 | 1,989.5 | 1,995 | 1,982 | 1,993 | +8 | +0.4% | 2,790 |
| 2025/08/19 | 1,962 | 1,985 | 1,962 | 1,985 | +23 | +1.2% | 1,370 |
| 2025/08/18 | 1,966 | 1,966 | 1,956 | 1,962 | +3 | +0.2% | 500 |
| 2025/08/15 | 1,930 | 1,959 | 1,930 | 1,959 | +15 | +0.8% | 2,560 |
| 2025/08/14 | 1,959 | 1,959 | 1,944 | 1,944 | -15 | -0.8% | 6,630 |
| 2025/08/13 | 1,951.5 | 1,965.5 | 1,951.5 | 1,959 | -10.5 | -0.5% | 1,070 |
| 2025/08/12 | 1,970 | 1,970 | 1,950 | 1,969.5 | -0.5 | ±0% | 392,570 |
| 2025/08/08 | 1,964.5 | 1,970 | 1,945.5 | 1,970 | +15.5 | +0.8% | 2,340 |
| 2025/08/07 | 1,968.5 | 1,968.5 | 1,952 | 1,954.5 | +1.5 | +0.1% | 9,300 |
| 2025/08/06 | 1,940 | 1,955 | 1,940 | 1,953 | +20 | +1% | 4,400 |
| 2025/08/05 | 1,925 | 1,937 | 1,925 | 1,933 | +8.5 | +0.4% | 4,770 |
| 2025/08/04 | 1,915.5 | 1,924.5 | 1,915.5 | 1,924.5 | +17 | +0.9% | 670 |
| 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 |
1～
50
件表示中 / 1509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
