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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 1,910 | 1,912.5 | 1,897.5 | 1,899.5 | -19 | -1% | 280 |
| 2023/09/27 | 1,919 | 1,920 | 1,918 | 1,918.5 | +1 | +0.1% | 1,120 |
| 2023/09/26 | 1,918.5 | 1,922 | 1,915.5 | 1,917.5 | +0.5 | ±0% | 46,810 |
| 2023/09/25 | 1,920 | 1,930 | 1,917 | 1,917 | -6.5 | -0.3% | 1,060 |
| 2023/09/22 | 1,923.5 | 1,925 | 1,914.5 | 1,923.5 | -1.5 | -0.1% | 7,350 |
| 2023/09/21 | 1,934 | 1,934 | 1,924 | 1,925 | -9.5 | -0.5% | 80 |
| 2023/09/20 | 1,933 | 1,939.5 | 1,933 | 1,934.5 | +7 | +0.4% | 1,260 |
| 2023/09/19 | 1,930.5 | 1,932.5 | 1,925 | 1,927.5 | -8.5 | -0.4% | 230 |
| 2023/09/15 | 1,935 | 1,936 | 1,922 | 1,936 | -0.5 | ±0% | 1,140 |
| 2023/09/14 | 1,925.5 | 1,936.5 | 1,925 | 1,936.5 | +11.5 | +0.6% | 7,520 |
| 2023/09/13 | 1,938.5 | 1,943 | 1,925 | 1,925 | -18.5 | -1% | 2,670 |
| 2023/09/12 | 1,941 | 1,943.5 | 1,935.5 | 1,943.5 | +5.5 | +0.3% | 7,960 |
| 2023/09/11 | 1,960.5 | 1,962.5 | 1,938 | 1,938 | -21 | -1.1% | 7,150 |
| 2023/09/08 | 1,960.5 | 1,960.5 | 1,957 | 1,959 | -11 | -0.6% | 14,260 |
| 2023/09/07 | 1,968.5 | 1,970 | 1,968.5 | 1,970 | -1 | -0.1% | 240 |
| 2023/09/06 | 1,979 | 1,979 | 1,969 | 1,971 | -6 | -0.3% | 18,080 |
| 2023/09/05 | 1,960 | 1,977 | 1,960 | 1,977 | +14 | +0.7% | 470 |
| 2023/09/04 | 1,959.5 | 1,963 | 1,957.5 | 1,963 | +9 | +0.5% | 860 |
| 2023/09/01 | 1,944.5 | 1,955 | 1,941 | 1,954 | -2 | -0.1% | 7,520 |
| 2023/08/31 | 1,955.5 | 1,962 | 1,955 | 1,956 | +4 | +0.2% | 7,820 |
| 2023/08/30 | 1,949.5 | 1,953.5 | 1,949 | 1,952 | +1.5 | +0.1% | 1,010 |
| 2023/08/29 | 1,931.5 | 1,950.5 | 1,931.5 | 1,950.5 | +19.5 | +1% | 470 |
| 2023/08/28 | 1,926 | 1,931 | 1,925 | 1,931 | +4.5 | +0.2% | 460 |
| 2023/08/25 | 1,917 | 1,926.5 | 1,917 | 1,926.5 | - | - | 260 |
| 2023/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/23 | 1,903 | 1,906.5 | 1,902 | 1,906.5 | +2.5 | +0.1% | 190 |
| 2023/08/22 | 1,893 | 1,905 | 1,890 | 1,904 | +8.5 | +0.4% | 540 |
| 2023/08/21 | 1,894.5 | 1,901.5 | 1,894.5 | 1,895.5 | -1 | -0.1% | 260 |
| 2023/08/18 | 1,896.5 | 1,903 | 1,891.5 | 1,896.5 | -9 | -0.5% | 7,190 |
| 2023/08/17 | 1,905.5 | 1,905.5 | 1,905.5 | 1,905.5 | -2.5 | -0.1% | 40 |
| 2023/08/16 | 1,900.5 | 1,908 | 1,897.5 | 1,908 | -6 | -0.3% | 290 |
| 2023/08/15 | 1,922.5 | 1,922.5 | 1,914 | 1,914 | -6.5 | -0.3% | 20 |
| 2023/08/14 | 1,928 | 1,933 | 1,919.5 | 1,920.5 | +3.5 | +0.2% | 460 |
| 2023/08/10 | 1,917 | 1,917 | 1,917 | 1,917 | +2 | +0.1% | 30 |
| 2023/08/09 | 1,916 | 1,916 | 1,903 | 1,915 | -4 | -0.2% | 1,490 |
| 2023/08/08 | 1,919.5 | 1,919.5 | 1,919 | 1,919 | -2 | -0.1% | 130 |
| 2023/08/07 | 1,900 | 1,921 | 1,900 | 1,921 | +23.5 | +1.2% | 2,650 |
| 2023/08/04 | 1,899.5 | 1,899.5 | 1,895 | 1,897.5 | -7.5 | -0.4% | 7,650 |
| 2023/08/03 | 1,904.5 | 1,906.5 | 1,898 | 1,905 | +1 | +0.1% | 2,150 |
| 2023/08/02 | 1,912.5 | 1,912.5 | 1,904 | 1,904 | -4 | -0.2% | 210 |
| 2023/08/01 | 1,928 | 1,928 | 1,908 | 1,908 | -22 | -1.1% | 15,010 |
| 2023/07/31 | 1,940 | 1,940 | 1,929 | 1,930 | +9.5 | +0.5% | 1,210 |
| 2023/07/28 | 1,923 | 1,933 | 1,911.5 | 1,920.5 | -20.5 | -1.1% | 560 |
| 2023/07/27 | 1,945.5 | 1,945.5 | 1,940 | 1,941 | +4 | +0.2% | 420 |
| 2023/07/26 | 1,937 | 1,937 | 1,937 | 1,937 | +16.5 | +0.9% | 20 |
| 2023/07/25 | 1,928 | 1,928 | 1,920.5 | 1,920.5 | -7.5 | -0.4% | 460 |
| 2023/07/24 | 1,917 | 1,928 | 1,917 | 1,928 | +16 | +0.8% | 240 |
| 2023/07/21 | 1,919.5 | 1,919.5 | 1,911 | 1,912 | -14 | -0.7% | 5,340 |
| 2023/07/20 | 1,918 | 1,930 | 1,918 | 1,926 | +12.5 | +0.7% | 360 |
| 2023/07/19 | 1,900 | 1,913.5 | 1,900 | 1,913.5 | +17.5 | +0.9% | 590 |
451～
500
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
