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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/05/22 | 1,765.5 | 1,765.5 | 1,757.5 | 1,764 | -11 | -0.6% | 12,220 |
| 2025/05/21 | 1,767.5 | 1,775 | 1,761 | 1,775 | -1 | -0.1% | 1,310 |
| 2025/05/20 | 1,771 | 1,776 | 1,763.5 | 1,776 | -5 | -0.3% | 1,020 |
| 2025/05/19 | 1,775.5 | 1,781 | 1,768 | 1,781 | +5 | +0.3% | 780 |
| 2025/05/16 | 1,783 | 1,785 | 1,774 | 1,776 | -4 | -0.2% | 2,650 |
| 2025/05/15 | 1,793.5 | 1,793.5 | 1,778 | 1,780 | -17.5 | -1% | 1,790 |
| 2025/05/14 | 1,776.5 | 1,797.5 | 1,770 | 1,797.5 | +21 | +1.2% | 4,980 |
| 2025/05/13 | 1,795 | 1,795 | 1,772.5 | 1,776.5 | -18.5 | -1% | 9,000 |
| 2025/05/12 | 1,786 | 1,795 | 1,782.5 | 1,795 | +45 | +2.6% | 2,450 |
| 2025/05/09 | 1,775.5 | 1,776.5 | 1,750 | 1,750 | -32.5 | -1.8% | 2,770 |
| 2025/05/08 | 1,790.5 | 1,790.5 | 1,776 | 1,782.5 | -1.5 | -0.1% | 1,260 |
| 2025/05/07 | 1,808.5 | 1,808.5 | 1,784 | 1,784 | -10 | -0.6% | 4,770 |
| 2025/05/02 | 1,787.5 | 1,802.5 | 1,785.5 | 1,794 | +10 | +0.6% | 5,430 |
| 2025/05/01 | 1,777.5 | 1,784 | 1,763.5 | 1,784 | +18.5 | +1% | 5,260 |
| 2025/04/30 | 1,751 | 1,765.5 | 1,746.5 | 1,765.5 | +8 | +0.5% | 4,410 |
| 2025/04/28 | 1,746 | 1,757.5 | 1,746 | 1,757.5 | +13 | +0.7% | 880 |
| 2025/04/25 | 1,751.5 | 1,755.5 | 1,744.5 | 1,744.5 | -6.5 | -0.4% | 2,080 |
| 2025/04/24 | 1,766 | 1,766 | 1,750 | 1,751 | -12 | -0.7% | 680 |
| 2025/04/23 | 1,775.5 | 1,775.5 | 1,763 | 1,763 | -1.5 | -0.1% | 2,090 |
| 2025/04/22 | 1,774 | 1,774 | 1,764.5 | 1,764.5 | +8 | +0.5% | 310 |
51～
100
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
