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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,775 | 1,775.5 | 1,767 | 1,771 | -0.5 | ±0% | 3,210 |
| 2024/02/27 | 1,775 | 1,777.5 | 1,767 | 1,771.5 | +3 | +0.2% | 12,070 |
| 2024/02/26 | 1,763.5 | 1,773 | 1,759 | 1,768.5 | +24 | +1.4% | 10,950 |
| 2024/02/22 | 1,763.5 | 1,763.5 | 1,728 | 1,744.5 | -10.5 | -0.6% | 6,420 |
| 2024/02/21 | 1,773.5 | 1,773.5 | 1,742 | 1,755 | +5.5 | +0.3% | 16,440 |
| 2024/02/20 | 1,749 | 1,765 | 1,749 | 1,749.5 | -1 | -0.1% | 7,900 |
| 2024/02/19 | 1,801 | 1,801 | 1,743 | 1,750.5 | -10.5 | -0.6% | 9,460 |
| 2024/02/16 | 1,768 | 1,775 | 1,752 | 1,761 | -7.5 | -0.4% | 35,460 |
| 2024/02/15 | 1,803.5 | 1,803.5 | 1,768.5 | 1,768.5 | -23 | -1.3% | 7,560 |
| 2024/02/14 | 1,803 | 1,803 | 1,790 | 1,791.5 | -12 | -0.7% | 9,410 |
| 2024/02/13 | 1,805 | 1,813.5 | 1,800 | 1,803.5 | -1.5 | -0.1% | 2,300 |
| 2024/02/09 | 1,813 | 1,816.5 | 1,805 | 1,805 | -8 | -0.4% | 12,850 |
| 2024/02/08 | 1,811.5 | 1,824.5 | 1,811.5 | 1,813 | +1.5 | +0.1% | 4,960 |
| 2024/02/07 | 1,822 | 1,831 | 1,811.5 | 1,811.5 | -17.5 | -1% | 4,000 |
| 2024/02/06 | 1,864.5 | 1,864.5 | 1,820 | 1,829 | -9 | -0.5% | 560 |
| 2024/02/05 | 1,838.5 | 1,848.5 | 1,838 | 1,838 | -0.5 | ±0% | 2,440 |
| 2024/02/02 | 1,863.5 | 1,863.5 | 1,834 | 1,838.5 | +14.5 | +0.8% | 1,730 |
| 2024/02/01 | 1,863.5 | 1,863.5 | 1,818.5 | 1,824 | -21.5 | -1.2% | 4,680 |
| 2024/01/31 | 1,847 | 1,852 | 1,842.5 | 1,845.5 | -3 | -0.2% | 1,270 |
| 2024/01/30 | 1,848 | 1,850.5 | 1,846 | 1,848.5 | ±0 | ±0% | 1,190 |
| 2024/01/29 | 1,850 | 1,854.5 | 1,842 | 1,848.5 | +0.5 | ±0% | 10,940 |
| 2024/01/26 | 1,855 | 1,855 | 1,848 | 1,848 | +0.5 | ±0% | 1,010 |
| 2024/01/25 | 1,875 | 1,875 | 1,843 | 1,847.5 | -17.5 | -0.9% | 27,890 |
| 2024/01/24 | 1,877 | 1,877 | 1,861 | 1,865 | -12 | -0.6% | 360 |
| 2024/01/23 | 1,884.5 | 1,884.5 | 1,873 | 1,877 | -5 | -0.3% | 2,610 |
| 2024/01/22 | 1,843.5 | 1,882 | 1,843.5 | 1,882 | +27 | +1.5% | 790 |
| 2024/01/19 | 1,859.5 | 1,859.5 | 1,847.5 | 1,855 | +14.5 | +0.8% | 300 |
| 2024/01/18 | 1,853 | 1,853 | 1,839.5 | 1,840.5 | -14.5 | -0.8% | 830 |
| 2024/01/17 | 1,863 | 1,871.5 | 1,854 | 1,855 | -18.5 | -1% | 2,040 |
| 2024/01/16 | 1,880 | 1,880 | 1,873.5 | 1,873.5 | -6.5 | -0.3% | 750 |
| 2024/01/15 | 1,865 | 1,880 | 1,865 | 1,880 | +12 | +0.6% | 3,990 |
| 2024/01/12 | 1,865 | 1,868 | 1,865 | 1,868 | +7 | +0.4% | 34,710 |
| 2024/01/11 | 1,857 | 1,865 | 1,856 | 1,861 | -14.5 | -0.8% | 3,900 |
| 2024/01/10 | 1,876.5 | 1,881.5 | 1,875.5 | 1,875.5 | +0.5 | ±0% | 28,890 |
| 2024/01/09 | 1,876.5 | 1,880 | 1,872 | 1,875 | -2 | -0.1% | 2,730 |
| 2024/01/05 | 1,856 | 1,884 | 1,856 | 1,877 | +27 | +1.5% | 1,500 |
| 2024/01/04 | 1,865 | 1,866 | 1,850 | 1,850 | -10 | -0.5% | 2,610 |
| 2023/12/29 | 1,856 | 1,863.5 | 1,856 | 1,860 | +12 | +0.6% | 24,630 |
| 2023/12/28 | 1,830.5 | 1,848 | 1,830.5 | 1,848 | +17.5 | +1% | 2,940 |
| 2023/12/27 | 1,830.5 | 1,830.5 | 1,823.5 | 1,830.5 | +13 | +0.7% | 3,940 |
| 2023/12/26 | 1,820.5 | 1,820.5 | 1,814 | 1,817.5 | ±0 | ±0% | 560 |
| 2023/12/25 | 1,831 | 1,831 | 1,817.5 | 1,817.5 | -12.5 | -0.7% | 1,730 |
| 2023/12/22 | 1,830 | 1,836 | 1,828.5 | 1,830 | -1.5 | -0.1% | 830 |
| 2023/12/21 | 1,842 | 1,842 | 1,830 | 1,831.5 | -22 | -1.2% | 13,460 |
| 2023/12/20 | 1,845 | 1,853.5 | 1,844 | 1,853.5 | +23.5 | +1.3% | 4,360 |
| 2023/12/19 | 1,842 | 1,842 | 1,830 | 1,830 | -11 | -0.6% | 230 |
| 2023/12/18 | 1,858 | 1,858 | 1,839.5 | 1,841 | -18.5 | -1% | 27,740 |
| 2023/12/15 | 1,860 | 1,860.5 | 1,853.5 | 1,859.5 | -7 | -0.4% | 1,940 |
| 2023/12/14 | 1,860.5 | 1,866.5 | 1,860.5 | 1,866.5 | +4.5 | +0.2% | 1,330 |
| 2023/12/13 | 1,860.5 | 1,863 | 1,855 | 1,862 | -3 | -0.2% | 200 |
351～
400
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
