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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 1,987 | 1,990 | 1,972 | 1,990 | -1.5 | -0.1% | 760 |
| 2022/12/07 | 1,987.5 | 1,992 | 1,987 | 1,991.5 | +9.5 | +0.5% | 290 |
| 2022/12/06 | 1,982 | 1,982 | 1,982 | 1,982 | -5.5 | -0.3% | 50 |
| 2022/12/05 | 1,980 | 1,987.5 | 1,980 | 1,987.5 | +5.5 | +0.3% | 410 |
| 2022/12/02 | 1,989 | 1,990.5 | 1,982 | 1,982 | -15 | -0.8% | 150 |
| 2022/12/01 | 2,021 | 2,021 | 1,997 | 1,997 | -15.5 | -0.8% | 240 |
| 2022/11/30 | 2,028 | 2,028 | 2,008.5 | 2,012.5 | -9.5 | -0.5% | 580 |
| 2022/11/29 | 2,027 | 2,027 | 2,016 | 2,022 | +5.5 | +0.3% | 1,050 |
| 2022/11/28 | 2,006.5 | 2,017 | 2,006.5 | 2,016.5 | +5 | +0.2% | 250 |
| 2022/11/25 | 2,011.5 | 2,011.5 | 2,011.5 | 2,011.5 | +11 | +0.5% | 100 |
| 2022/11/24 | 2,006 | 2,006 | 2,000.5 | 2,000.5 | +5.5 | +0.3% | 120 |
| 2022/11/22 | 2,013 | 2,013 | 1,995 | 1,995 | -14.5 | -0.7% | 210 |
| 2022/11/21 | 1,993 | 2,011 | 1,993 | 2,009.5 | - | - | 740 |
| 2022/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/17 | 1,995.5 | 1,998.5 | 1,992 | 1,997.5 | +4.5 | +0.2% | 660 |
| 2022/11/16 | 1,994.5 | 1,994.5 | 1,986.5 | 1,993 | +7 | +0.4% | 110 |
| 2022/11/15 | 1,984.5 | 1,993.5 | 1,984.5 | 1,986 | -17 | -0.8% | 690 |
| 2022/11/14 | 2,017 | 2,017 | 2,003 | 2,003 | -14 | -0.7% | 20 |
| 2022/11/11 | 2,029 | 2,029 | 2,017 | 2,017 | +25 | +1.3% | 300 |
| 2022/11/10 | 1,986.5 | 1,992 | 1,984.5 | 1,992 | +5.5 | +0.3% | 230 |
| 2022/11/09 | 1,988.5 | 1,988.5 | 1,985 | 1,986.5 | -4 | -0.2% | 50 |
| 2022/11/08 | 1,993.5 | 1,993.5 | 1,988 | 1,990.5 | +10.5 | +0.5% | 1,000 |
| 2022/11/07 | 1,996 | 1,996 | 1,980 | 1,980 | -16 | -0.8% | 280 |
| 2022/11/04 | 1,996 | 2,002 | 1,996 | 1,996 | -35.5 | -1.7% | 260 |
| 2022/11/02 | 2,025 | 2,031.5 | 2,009 | 2,031.5 | -4.5 | -0.2% | 50 |
| 2022/11/01 | 2,026 | 2,036 | 2,013.5 | 2,036 | +22 | +1.1% | 340 |
| 2022/10/31 | 2,008 | 2,027 | 2,000 | 2,014 | +11.5 | +0.6% | 1,890 |
| 2022/10/28 | 1,994 | 2,010 | 1,994 | 2,002.5 | +11 | +0.6% | 2,930 |
| 2022/10/27 | 1,973.5 | 1,991.5 | 1,971.5 | 1,991.5 | +19.5 | +1% | 710 |
| 2022/10/26 | 1,922 | 1,972 | 1,922 | 1,972 | +61 | +3.2% | 1,260 |
| 2022/10/25 | 1,894.5 | 1,911 | 1,894.5 | 1,911 | +15 | +0.8% | 1,150 |
| 2022/10/24 | 1,907.5 | 1,907.5 | 1,896 | 1,896 | -2 | -0.1% | 420 |
| 2022/10/21 | 1,912 | 1,912 | 1,898 | 1,898 | -13 | -0.7% | 7,180 |
| 2022/10/20 | 1,906.5 | 1,916.5 | 1,906.5 | 1,911 | +3 | +0.2% | 5,390 |
| 2022/10/19 | 1,926 | 1,926 | 1,908 | 1,908 | -22.5 | -1.2% | 1,160 |
| 2022/10/18 | 1,943.5 | 1,943.5 | 1,919.5 | 1,930.5 | +0.5 | ±0% | 940 |
| 2022/10/17 | 1,938 | 1,938.5 | 1,923 | 1,930 | -18 | -0.9% | 1,530 |
| 2022/10/14 | 1,953 | 1,962.5 | 1,948 | 1,948 | -2 | -0.1% | 2,910 |
| 2022/10/13 | 1,962.5 | 1,962.5 | 1,949 | 1,950 | -25 | -1.3% | 810 |
| 2022/10/12 | 1,972 | 1,978 | 1,972 | 1,975 | +3.5 | +0.2% | 160 |
| 2022/10/11 | 1,970 | 1,976 | 1,965.5 | 1,971.5 | -34.5 | -1.7% | 2,650 |
| 2022/10/07 | 2,001.5 | 2,006 | 1,992 | 2,006 | -13 | -0.6% | 12,660 |
| 2022/10/06 | 2,027.5 | 2,027.5 | 2,011 | 2,019 | -2.5 | -0.1% | 790 |
| 2022/10/05 | 2,047 | 2,047 | 2,021.5 | 2,021.5 | -20.5 | -1% | 2,300 |
| 2022/10/04 | 2,037 | 2,044.5 | 2,034 | 2,042 | +44.5 | +2.2% | 50 |
| 2022/10/03 | 2,030 | 2,030 | 1,988 | 1,997.5 | -82.5 | -4% | 2,740 |
| 2022/09/30 | 1,998.5 | 2,080 | 1,998.5 | 2,080 | +81.5 | +4.1% | 100 |
| 2022/09/29 | 1,992.5 | 1,999.5 | 1,992.5 | 1,998.5 | -0.5 | ±0% | 80 |
| 2022/09/28 | 2,004 | 2,004 | 1,999 | 1,999 | -10 | -0.5% | 290 |
| 2022/09/27 | 2,036.5 | 2,036.5 | 2,009 | 2,009 | -32 | -1.6% | 150 |
651～
700
件表示中 / 1480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
