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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/21 | 1,768.5 | 1,768.5 | 1,756.5 | 1,756.5 | -1 | -0.1% | 3,530 |
| 2025/04/18 | 1,756 | 1,767 | 1,756 | 1,757.5 | +1.5 | +0.1% | 700 |
| 2025/04/17 | 1,759.5 | 1,761.5 | 1,756 | 1,756 | +6.5 | +0.4% | 680 |
| 2025/04/16 | 1,753 | 1,753 | 1,746 | 1,749.5 | -3 | -0.2% | 1,000 |
| 2025/04/15 | 1,776 | 1,776 | 1,744.5 | 1,752.5 | -16 | -0.9% | 1,220 |
| 2025/04/14 | 1,772 | 1,772 | 1,755 | 1,768.5 | +18.5 | +1.1% | 13,860 |
| 2025/04/11 | 1,770 | 1,770 | 1,717 | 1,750 | +8 | +0.5% | 6,990 |
| 2025/04/10 | 1,744.5 | 1,760 | 1,719 | 1,742 | +10.5 | +0.6% | 35,550 |
| 2025/04/09 | 1,716 | 1,732 | 1,715 | 1,731.5 | +2.5 | +0.1% | 200,660 |
| 2025/04/08 | 1,711 | 1,750 | 1,711 | 1,729 | +45 | +2.7% | 6,900 |
| 2025/04/07 | 1,691.5 | 1,726 | 1,676 | 1,684 | -47.5 | -2.7% | 25,430 |
| 2025/04/04 | 1,740 | 1,751.5 | 1,731.5 | 1,731.5 | -8 | -0.5% | 5,930 |
| 2025/04/03 | 1,748 | 1,748 | 1,728 | 1,739.5 | -8.5 | -0.5% | 1,180 |
| 2025/04/02 | 1,789.5 | 1,789.5 | 1,748 | 1,748 | -1.5 | -0.1% | 1,280 |
| 2025/04/01 | 1,766 | 1,774 | 1,749.5 | 1,749.5 | -4.5 | -0.3% | 3,770 |
| 2025/03/31 | 1,796.5 | 1,796.5 | 1,754 | 1,754 | -30 | -1.7% | 5,310 |
| 2025/03/28 | 1,786 | 1,786.5 | 1,777.5 | 1,784 | -2.5 | -0.1% | 6,550 |
| 2025/03/27 | 1,771.5 | 1,791.5 | 1,771.5 | 1,786.5 | +10.5 | +0.6% | 6,240 |
| 2025/03/26 | 1,784 | 1,784 | 1,771 | 1,776 | ±0 | ±0% | 2,990 |
| 2025/03/25 | 1,774.5 | 1,782 | 1,774.5 | 1,776 | +16.5 | +0.9% | 2,310 |
| 2025/03/24 | 1,760 | 1,774 | 1,759.5 | 1,759.5 | -2 | -0.1% | 26,190 |
| 2025/03/21 | 1,745 | 1,771 | 1,742 | 1,761.5 | +4 | +0.2% | 1,870 |
| 2025/03/19 | 1,769 | 1,769 | 1,756 | 1,757.5 | +17 | +1% | 990 |
| 2025/03/18 | 1,740 | 1,756 | 1,740 | 1,740.5 | +0.5 | ±0% | 6,080 |
| 2025/03/17 | 1,743 | 1,743 | 1,738.5 | 1,740 | +15 | +0.9% | 60,310 |
| 2025/03/14 | 1,729.5 | 1,734.5 | 1,725 | 1,725 | -8 | -0.5% | 6,450 |
| 2025/03/13 | 1,724 | 1,733 | 1,721.5 | 1,733 | +14 | +0.8% | 3,280 |
| 2025/03/12 | 1,711.5 | 1,720 | 1,705 | 1,719 | +9.5 | +0.6% | 4,410 |
| 2025/03/11 | 1,706.5 | 1,710.5 | 1,699.5 | 1,709.5 | -3.5 | -0.2% | 3,320 |
| 2025/03/10 | 1,719.5 | 1,720 | 1,711.5 | 1,713 | +7 | +0.4% | 700 |
51～
100
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
