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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,812 | 1,814 | 1,810.5 | 1,810.5 | -2 | -0.1% | 720 |
| 2024/09/17 | 1,819 | 1,819 | 1,803.5 | 1,812.5 | ±0 | ±0% | 5,460 |
| 2024/09/13 | 1,823 | 1,823 | 1,812.5 | 1,812.5 | +3 | +0.2% | 4,640 |
| 2024/09/12 | 1,811.5 | 1,816 | 1,805 | 1,809.5 | +7.5 | +0.4% | 3,200 |
| 2024/09/11 | 1,821 | 1,821 | 1,799 | 1,802 | -21 | -1.2% | 3,260 |
| 2024/09/10 | 1,810 | 1,826 | 1,810 | 1,823 | +16.5 | +0.9% | 170 |
| 2024/09/09 | 1,790 | 1,806.5 | 1,790 | 1,806.5 | ±0 | ±0% | 1,430 |
| 2024/09/06 | 1,799.5 | 1,806.5 | 1,799.5 | 1,806.5 | ±0 | ±0% | 410 |
| 2024/09/05 | 1,794.5 | 1,815 | 1,794.5 | 1,806.5 | -1 | -0.1% | 2,690 |
| 2024/09/04 | 1,805.5 | 1,813.5 | 1,803.5 | 1,807.5 | -8.5 | -0.5% | 2,160 |
| 2024/09/03 | 1,817.5 | 1,817.5 | 1,816 | 1,816 | -3 | -0.2% | 20 |
| 2024/09/02 | 1,849.5 | 1,849.5 | 1,819 | 1,819 | +4 | +0.2% | 290 |
| 2024/08/30 | 1,821 | 1,824 | 1,811 | 1,815 | -13.5 | -0.7% | 2,360 |
| 2024/08/29 | 1,850 | 1,850 | 1,827 | 1,828.5 | -11 | -0.6% | 10,430 |
| 2024/08/28 | 1,833 | 1,847.5 | 1,833 | 1,839.5 | ±0 | ±0% | 3,850 |
| 2024/08/27 | 1,818.5 | 1,839.5 | 1,816 | 1,839.5 | +27.5 | +1.5% | 10,180 |
| 2024/08/26 | 1,819 | 1,819 | 1,803.5 | 1,812 | +18 | +1% | 6,490 |
| 2024/08/23 | 1,790.5 | 1,794 | 1,788.5 | 1,794 | +7 | +0.4% | 300 |
| 2024/08/22 | 1,792 | 1,792 | 1,778 | 1,787 | -6 | -0.3% | 530 |
| 2024/08/21 | 1,799.5 | 1,799.5 | 1,793 | 1,793 | -2.5 | -0.1% | 390 |
| 2024/08/20 | 1,802 | 1,804 | 1,794.5 | 1,795.5 | +10 | +0.6% | 4,600 |
| 2024/08/19 | 1,795 | 1,797.5 | 1,782.5 | 1,785.5 | -8 | -0.4% | 5,300 |
| 2024/08/16 | 1,795 | 1,795 | 1,783.5 | 1,793.5 | +7.5 | +0.4% | 4,760 |
| 2024/08/15 | 1,781.5 | 1,786 | 1,761 | 1,786 | +9.5 | +0.5% | 3,160 |
| 2024/08/14 | 1,763.5 | 1,776.5 | 1,763.5 | 1,776.5 | +13 | +0.7% | 2,320 |
| 2024/08/13 | 1,750.5 | 1,766 | 1,750 | 1,763.5 | +27 | +1.6% | 11,090 |
| 2024/08/09 | 1,757.5 | 1,757.5 | 1,736.5 | 1,736.5 | -11.5 | -0.7% | 2,300 |
| 2024/08/08 | 1,744.5 | 1,765 | 1,739.5 | 1,748 | +3.5 | +0.2% | 39,050 |
| 2024/08/07 | 1,695.5 | 1,766 | 1,695.5 | 1,744.5 | +12 | +0.7% | 25,110 |
| 2024/08/06 | 1,698 | 1,753.5 | 1,695 | 1,732.5 | +66 | +4% | 18,550 |
| 2024/08/05 | 1,714 | 1,723 | 1,664 | 1,666.5 | -65.5 | -3.8% | 101,710 |
| 2024/08/02 | 1,750.5 | 1,750.5 | 1,724 | 1,732 | -33 | -1.9% | 70,320 |
| 2024/08/01 | 1,779.5 | 1,779.5 | 1,744 | 1,765 | -9.5 | -0.5% | 54,540 |
| 2024/07/31 | 1,754.5 | 1,774.5 | 1,754.5 | 1,774.5 | +11 | +0.6% | 5,300 |
| 2024/07/30 | 1,764.5 | 1,765 | 1,755 | 1,763.5 | +9 | +0.5% | 4,170 |
| 2024/07/29 | 1,752 | 1,759 | 1,745.5 | 1,754.5 | +2.5 | +0.1% | 1,250 |
| 2024/07/26 | 1,751.5 | 1,758 | 1,748 | 1,752 | +8 | +0.5% | 1,210 |
| 2024/07/25 | 1,753 | 1,756 | 1,744 | 1,744 | -13 | -0.7% | 6,880 |
| 2024/07/24 | 1,757.5 | 1,762.5 | 1,749 | 1,757 | -5.5 | -0.3% | 7,100 |
| 2024/07/23 | 1,770.5 | 1,770.5 | 1,753 | 1,762.5 | +1.5 | +0.1% | 28,280 |
| 2024/07/22 | 1,771.5 | 1,771.5 | 1,757.5 | 1,761 | -17.5 | -1% | 3,800 |
| 2024/07/19 | 1,790 | 1,790 | 1,770 | 1,778.5 | -10 | -0.6% | 4,940 |
| 2024/07/18 | 1,783 | 1,797.5 | 1,783 | 1,788.5 | +4.5 | +0.3% | 7,660 |
| 2024/07/17 | 1,783.5 | 1,784 | 1,778 | 1,784 | +5 | +0.3% | 23,980 |
| 2024/07/16 | 1,787 | 1,787 | 1,775 | 1,779 | +2.5 | +0.1% | 25,700 |
| 2024/07/12 | 1,765 | 1,789 | 1,765 | 1,776.5 | +15.5 | +0.9% | 4,960 |
| 2024/07/11 | 1,761 | 1,768 | 1,755 | 1,761 | -11.5 | -0.6% | 3,600 |
| 2024/07/10 | 1,772.5 | 1,774.5 | 1,768 | 1,772.5 | +0.5 | ±0% | 9,680 |
| 2024/07/09 | 1,764.5 | 1,772 | 1,758 | 1,772 | +5 | +0.3% | 6,720 |
| 2024/07/08 | 1,769.5 | 1,776 | 1,765.5 | 1,767 | -2.5 | -0.1% | 10,560 |
151～
200
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
