Ｏｎｅ ＥＴＦ 東証ＲＥＩＴ指数の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,783.5 | 1,796.5 | 1,780 | 1,786 | +12 | +0.7% | 21,750 |
| 2025/05/01 | 1,770 | 1,782 | 1,755 | 1,774 | +19 | +1.1% | 15,320 |
| 2025/04/30 | 1,752 | 1,755 | 1,742.5 | 1,755 | ±0 | ±0% | 9,820 |
| 2025/04/28 | 1,745.5 | 1,755 | 1,742.5 | 1,755 | +9 | +0.5% | 2,720 |
| 2025/04/25 | 1,749.5 | 1,752 | 1,739 | 1,746 | -3 | -0.2% | 7,510 |
| 2025/04/24 | 1,759.5 | 1,759.5 | 1,745 | 1,749 | -10 | -0.6% | 22,190 |
| 2025/04/23 | 1,770 | 1,770 | 1,755.5 | 1,759 | -9 | -0.5% | 3,390 |
| 2025/04/22 | 1,757.5 | 1,768 | 1,756.5 | 1,768 | +10.5 | +0.6% | 5,010 |
| 2025/04/21 | 1,757.5 | 1,758.5 | 1,749 | 1,757.5 | -1.5 | -0.1% | 4,730 |
| 2025/04/18 | 1,753 | 1,763.5 | 1,749.5 | 1,759 | +4 | +0.2% | 8,370 |
| 2025/04/17 | 1,752 | 1,759 | 1,746.5 | 1,755 | +3 | +0.2% | 8,310 |
| 2025/04/16 | 1,746.5 | 1,752 | 1,740.5 | 1,752 | +5.5 | +0.3% | 4,630 |
| 2025/04/15 | 1,760 | 1,760 | 1,735.5 | 1,746.5 | -2.5 | -0.1% | 23,280 |
| 2025/04/14 | 1,753.5 | 1,765 | 1,749 | 1,749 | +9 | +0.5% | 26,510 |
| 2025/04/11 | 1,714.5 | 1,749 | 1,714.5 | 1,740 | -9 | -0.5% | 36,890 |
| 2025/04/10 | 1,737.5 | 1,755.5 | 1,713 | 1,749 | +51.5 | +3% | 34,750 |
| 2025/04/09 | 1,695.5 | 1,709.5 | 1,690 | 1,697.5 | -5.5 | -0.3% | 25,130 |
| 2025/04/08 | 1,719 | 1,727 | 1,689.5 | 1,703 | +24 | +1.4% | 143,170 |
| 2025/04/07 | 1,679.5 | 1,706 | 1,657 | 1,679 | -63 | -3.6% | 28,690 |
| 2025/04/04 | 1,735 | 1,748.5 | 1,734 | 1,742 | -1 | -0.1% | 47,400 |
| 2025/04/03 | 1,735 | 1,743 | 1,721.5 | 1,743 | -22 | -1.2% | 24,000 |
| 2025/04/02 | 1,766 | 1,766 | 1,742 | 1,765 | +9.5 | +0.5% | 23,320 |
| 2025/04/01 | 1,772 | 1,777.5 | 1,755.5 | 1,755.5 | +5.5 | +0.3% | 14,580 |
| 2025/03/31 | 1,785 | 1,785 | 1,750 | 1,750 | -37 | -2.1% | 53,760 |
| 2025/03/28 | 1,787.5 | 1,787.5 | 1,776 | 1,787 | -3.5 | -0.2% | 7,570 |
| 2025/03/27 | 1,777 | 1,790.5 | 1,777 | 1,790.5 | +13.5 | +0.8% | 39,660 |
| 2025/03/26 | 1,785 | 1,785 | 1,760 | 1,777 | -3 | -0.2% | 15,320 |
| 2025/03/25 | 1,775 | 1,781 | 1,773 | 1,780 | +15 | +0.8% | 21,690 |
| 2025/03/24 | 1,768.5 | 1,772.5 | 1,765 | 1,765 | +0.5 | ±0% | 9,870 |
| 2025/03/21 | 1,758.5 | 1,768.5 | 1,757.5 | 1,764.5 | +5.5 | +0.3% | 25,700 |
| 2025/03/19 | 1,752 | 1,762.5 | 1,752 | 1,759 | +9 | +0.5% | 4,720 |
| 2025/03/18 | 1,749 | 1,754 | 1,740 | 1,750 | +5 | +0.3% | 10,970 |
| 2025/03/17 | 1,737.5 | 1,745 | 1,735 | 1,745 | +10 | +0.6% | 16,520 |
| 2025/03/14 | 1,727.5 | 1,735 | 1,724 | 1,735 | +6.5 | +0.4% | 7,070 |
| 2025/03/13 | 1,719 | 1,728.5 | 1,714.5 | 1,728.5 | +10 | +0.6% | 8,490 |
| 2025/03/12 | 1,707.5 | 1,719.5 | 1,699 | 1,718.5 | +11 | +0.6% | 16,050 |
| 2025/03/11 | 1,706 | 1,711.5 | 1,694.5 | 1,707.5 | -7.5 | -0.4% | 26,050 |
| 2025/03/10 | 1,712.5 | 1,722 | 1,707.5 | 1,715 | -2.5 | -0.1% | 17,310 |
| 2025/03/07 | 1,730.5 | 1,730.5 | 1,711 | 1,717.5 | -47.5 | -2.7% | 36,070 |
| 2025/03/06 | 1,731 | 1,765 | 1,723 | 1,765 | +33 | +1.9% | 38,440 |
| 2025/03/05 | 1,749.5 | 1,749.5 | 1,722.5 | 1,732 | -4 | -0.2% | 18,890 |
| 2025/03/04 | 1,740 | 1,750 | 1,730 | 1,736 | -5.5 | -0.3% | 14,920 |
| 2025/03/03 | 1,752.5 | 1,763.5 | 1,741 | 1,741.5 | -1.5 | -0.1% | 17,710 |
| 2025/02/28 | 1,759 | 1,765.5 | 1,743 | 1,743 | -17.5 | -1% | 17,270 |
| 2025/02/27 | 1,745 | 1,760.5 | 1,742.5 | 1,760.5 | +16.5 | +0.9% | 16,590 |
| 2025/02/26 | 1,741.5 | 1,744 | 1,729 | 1,744 | +9.5 | +0.5% | 4,760 |
| 2025/02/25 | 1,734 | 1,735.5 | 1,728 | 1,734.5 | +8 | +0.5% | 4,780 |
| 2025/02/21 | 1,732 | 1,732 | 1,724.5 | 1,726.5 | -3 | -0.2% | 5,800 |
| 2025/02/20 | 1,730.5 | 1,730.5 | 1,727 | 1,729.5 | -1 | -0.1% | 2,900 |
| 2025/02/19 | 1,729.5 | 1,741.5 | 1,727 | 1,730.5 | +0.5 | ±0% | 4,810 |
1～
50
件表示中 / 1396件
類似銘柄と比較する
現在ご覧いただいている「ＯｎｅＪリート」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
