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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/12/12 | 1,869.5 | 1,869.5 | 1,865 | 1,865 | -3.5 | -0.2% | 40 |
| 2023/12/11 | 1,867.5 | 1,868.5 | 1,867.5 | 1,868.5 | +9.5 | +0.5% | 70 |
| 2023/12/08 | 1,860 | 1,862.5 | 1,856 | 1,859 | -1.5 | -0.1% | 590 |
| 2023/12/07 | 1,865.5 | 1,867.5 | 1,860.5 | 1,860.5 | -12 | -0.6% | 1,180 |
| 2023/12/06 | 1,873.5 | 1,876.5 | 1,872.5 | 1,872.5 | +4 | +0.2% | 3,220 |
| 2023/12/05 | 1,870 | 1,871.5 | 1,865 | 1,868.5 | +2.5 | +0.1% | 77,080 |
| 2023/12/04 | 1,874 | 1,874 | 1,865 | 1,866 | +0.5 | ±0% | 18,320 |
| 2023/12/01 | 1,889.5 | 1,889.5 | 1,865.5 | 1,865.5 | -24 | -1.3% | 3,360 |
| 2023/11/30 | 1,877.5 | 1,889.5 | 1,867 | 1,889.5 | +14.5 | +0.8% | 2,520 |
| 2023/11/29 | 1,880 | 1,881 | 1,875 | 1,875 | -10 | -0.5% | 4,100 |
| 2023/11/28 | 1,885 | 1,885 | 1,885 | 1,885 | +1 | +0.1% | 50 |
| 2023/11/27 | 1,883.5 | 1,888 | 1,883 | 1,884 | -0.5 | ±0% | 130 |
| 2023/11/24 | 1,882.5 | 1,884.5 | 1,882.5 | 1,884.5 | +9.5 | +0.5% | 30 |
| 2023/11/22 | 1,875.5 | 1,875.5 | 1,873 | 1,875 | -3.5 | -0.2% | 50 |
| 2023/11/21 | 1,880 | 1,885.5 | 1,875.5 | 1,878.5 | -1 | -0.1% | 5,980 |
| 2023/11/20 | 1,889.5 | 1,889.5 | 1,878.5 | 1,879.5 | -0.5 | ±0% | 3,830 |
| 2023/11/17 | 1,890 | 1,890 | 1,880 | 1,880 | -3 | -0.2% | 50,210 |
| 2023/11/16 | 1,889.5 | 1,889.5 | 1,882.5 | 1,883 | -5.5 | -0.3% | 15,160 |
| 2023/11/15 | 1,882 | 1,889.5 | 1,882 | 1,888.5 | +15.5 | +0.8% | 590 |
| 2023/11/14 | 1,855.5 | 1,873.5 | 1,846.5 | 1,873 | +19 | +1% | 28,310 |
| 2023/11/13 | 1,861.5 | 1,868.5 | 1,853.5 | 1,854 | -0.5 | ±0% | 14,530 |
| 2023/11/10 | 1,852.5 | 1,861.5 | 1,851.5 | 1,854.5 | +3 | +0.2% | 1,770 |
| 2023/11/09 | 1,863.5 | 1,863.5 | 1,845 | 1,851.5 | -17.5 | -0.9% | 15,330 |
| 2023/11/08 | 1,880.5 | 1,880.5 | 1,859.5 | 1,869 | -12 | -0.6% | 13,630 |
| 2023/11/07 | 1,886 | 1,886 | 1,862 | 1,881 | -5 | -0.3% | 87,820 |
| 2023/11/06 | 1,892 | 1,899.5 | 1,886 | 1,886 | +0.5 | ±0% | 34,670 |
| 2023/11/02 | 1,881.5 | 1,889.5 | 1,870 | 1,885.5 | +15.5 | +0.8% | 37,230 |
| 2023/11/01 | 1,869.5 | 1,881 | 1,869.5 | 1,870 | +8 | +0.4% | 12,880 |
| 2023/10/31 | 1,845 | 1,872 | 1,845 | 1,862 | +10 | +0.5% | 64,830 |
| 2023/10/30 | 1,882 | 1,882 | 1,849.5 | 1,852 | -30 | -1.6% | 27,940 |
| 2023/10/27 | 1,869.5 | 1,891 | 1,869.5 | 1,882 | +24 | +1.3% | 3,260 |
| 2023/10/26 | 1,871 | 1,871 | 1,849 | 1,858 | -8.5 | -0.5% | 14,400 |
| 2023/10/25 | 1,850.5 | 1,888 | 1,848.5 | 1,866.5 | +13.5 | +0.7% | 14,000 |
| 2023/10/24 | 1,859 | 1,860 | 1,844.5 | 1,853 | -2 | -0.1% | 34,930 |
| 2023/10/23 | 1,868.5 | 1,868.5 | 1,851 | 1,855 | -12.5 | -0.7% | 11,000 |
| 2023/10/20 | 1,875 | 1,875 | 1,865.5 | 1,867.5 | -32.5 | -1.7% | 147,550 |
| 2023/10/19 | 1,879 | 1,900 | 1,878.5 | 1,900 | +20 | +1.1% | 590 |
| 2023/10/18 | 1,881.5 | 1,890 | 1,880 | 1,880 | +4 | +0.2% | 197,780 |
| 2023/10/17 | 1,860 | 1,876 | 1,859.5 | 1,876 | +24 | +1.3% | 6,550 |
| 2023/10/16 | 1,886 | 1,886.5 | 1,852 | 1,852 | -28 | -1.5% | 10,320 |
351～
400
件表示中 / 1439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
