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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,736 | 1,740 | 1,732.5 | 1,734 | +9 | +0.5% | 2,120 |
| 2025/02/17 | 1,743 | 1,743 | 1,724.5 | 1,725 | -0.5 | ±0% | 360 |
| 2025/02/14 | 1,724.5 | 1,733.5 | 1,723 | 1,725.5 | +1 | +0.1% | 450 |
| 2025/02/13 | 1,722 | 1,724.5 | 1,721.5 | 1,724.5 | +11.5 | +0.7% | 680 |
| 2025/02/12 | 1,714.5 | 1,716 | 1,707 | 1,713 | -22 | -1.3% | 1,300 |
| 2025/02/10 | 1,728.5 | 1,735 | 1,706.5 | 1,735 | -19 | -1.1% | 10,030 |
| 2025/02/07 | 1,732 | 1,754 | 1,723 | 1,754 | +19.5 | +1.1% | 95,190 |
| 2025/02/06 | 1,737 | 1,737.5 | 1,731 | 1,734.5 | -2.5 | -0.1% | 3,170 |
| 2025/02/05 | 1,736 | 1,737 | 1,728.5 | 1,737 | +6 | +0.3% | 3,860 |
| 2025/02/04 | 1,742.5 | 1,742.5 | 1,731 | 1,731 | -11 | -0.6% | 4,870 |
| 2025/02/03 | 1,758.5 | 1,758.5 | 1,739 | 1,742 | -23 | -1.3% | 9,310 |
| 2025/01/31 | 1,765 | 1,765 | 1,749.5 | 1,765 | +10.5 | +0.6% | 5,070 |
| 2025/01/30 | 1,768 | 1,768 | 1,751 | 1,754.5 | -0.5 | ±0% | 25,680 |
| 2025/01/29 | 1,760.5 | 1,767.5 | 1,755 | 1,755 | -5.5 | -0.3% | 7,940 |
| 2025/01/28 | 1,731 | 1,762 | 1,731 | 1,760.5 | +24.5 | +1.4% | 12,930 |
| 2025/01/27 | 1,716 | 1,736 | 1,716 | 1,736 | +36 | +2.1% | 21,850 |
| 2025/01/24 | 1,686 | 1,710 | 1,686 | 1,700 | +20 | +1.2% | 4,140 |
| 2025/01/23 | 1,693 | 1,693 | 1,674 | 1,680 | +1 | +0.1% | 3,170 |
| 2025/01/22 | 1,680 | 1,685 | 1,679 | 1,679 | +2 | +0.1% | 800 |
| 2025/01/21 | 1,685.5 | 1,685.5 | 1,677 | 1,677 | -0.5 | ±0% | 30,590 |
| 2025/01/20 | 1,684 | 1,684 | 1,677 | 1,677.5 | -10 | -0.6% | 2,620 |
| 2025/01/17 | 1,686 | 1,689.5 | 1,679 | 1,687.5 | +3.5 | +0.2% | 1,310 |
| 2025/01/16 | 1,687.5 | 1,687.5 | 1,681 | 1,684 | +10 | +0.6% | 2,510 |
| 2025/01/15 | 1,684.5 | 1,689 | 1,674 | 1,674 | -6 | -0.4% | 3,830 |
| 2025/01/14 | 1,692.5 | 1,700.5 | 1,680 | 1,680 | -13.5 | -0.8% | 2,730 |
| 2025/01/10 | 1,705 | 1,705 | 1,687 | 1,693.5 | +7.5 | +0.4% | 7,070 |
| 2025/01/09 | 1,690 | 1,696 | 1,683 | 1,686 | -29 | -1.7% | 3,490 |
| 2025/01/08 | 1,726 | 1,729 | 1,715 | 1,715 | -11.5 | -0.7% | 5,700 |
| 2025/01/07 | 1,740 | 1,740 | 1,720 | 1,726.5 | -6.5 | -0.4% | 4,660 |
| 2025/01/06 | 1,734.5 | 1,740.5 | 1,733 | 1,733 | +14 | +0.8% | 3,240 |
| 2024/12/30 | 1,724 | 1,731 | 1,715 | 1,719 | -0.5 | ±0% | 3,960 |
| 2024/12/27 | 1,718 | 1,727.5 | 1,717 | 1,719.5 | +12.5 | +0.7% | 11,550 |
| 2024/12/26 | 1,696 | 1,717.5 | 1,696 | 1,707 | +16 | +0.9% | 21,780 |
| 2024/12/25 | 1,698 | 1,700 | 1,691 | 1,691 | -2 | -0.1% | 4,820 |
| 2024/12/24 | 1,686.5 | 1,698 | 1,686.5 | 1,693 | +7.5 | +0.4% | 61,800 |
| 2024/12/23 | 1,675 | 1,685.5 | 1,675 | 1,685.5 | +3 | +0.2% | 4,800 |
| 2024/12/20 | 1,678 | 1,685.5 | 1,675 | 1,682.5 | +12.5 | +0.7% | 37,490 |
| 2024/12/19 | 1,666.5 | 1,675.5 | 1,664 | 1,670 | -29 | -1.7% | 21,980 |
| 2024/12/18 | 1,682 | 1,699 | 1,678 | 1,699 | +21.5 | +1.3% | 84,480 |
| 2024/12/17 | 1,690 | 1,690 | 1,677.5 | 1,677.5 | -1 | -0.1% | 1,810 |
| 2024/12/16 | 1,685 | 1,685.5 | 1,674 | 1,678.5 | -6.5 | -0.4% | 7,940 |
| 2024/12/13 | 1,715 | 1,715 | 1,683.5 | 1,685 | -3 | -0.2% | 1,830 |
| 2024/12/12 | 1,684.5 | 1,690 | 1,681.5 | 1,688 | -61 | -3.5% | 6,620 |
| 2024/12/11 | 1,678.5 | 1,749 | 1,677 | 1,749 | +70.5 | +4.2% | 32,730 |
| 2024/12/10 | 1,683.5 | 1,684.5 | 1,678.5 | 1,678.5 | -5 | -0.3% | 3,550 |
| 2024/12/09 | 1,696 | 1,696 | 1,681 | 1,683.5 | -12 | -0.7% | 8,700 |
| 2024/12/06 | 1,703 | 1,704.5 | 1,695.5 | 1,695.5 | -10 | -0.6% | 6,560 |
| 2024/12/05 | 1,703 | 1,708.5 | 1,700 | 1,705.5 | +0.5 | ±0% | 1,350 |
| 2024/12/04 | 1,716.5 | 1,716.5 | 1,705 | 1,705 | +2 | +0.1% | 110 |
| 2024/12/03 | 1,710 | 1,710 | 1,702 | 1,703 | -6 | -0.4% | 10,880 |
51～
100
件表示中 / 1417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
