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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,920 | 1,921 | 1,905 | 1,910.5 | -7 | -0.4% | 23,150 |
| 2023/06/28 | 1,904 | 1,922 | 1,904 | 1,917.5 | +8 | +0.4% | 167,500 |
| 2023/06/27 | 1,901.5 | 1,909.5 | 1,888 | 1,909.5 | +15 | +0.8% | 64,080 |
| 2023/06/26 | 1,889.5 | 1,896 | 1,881.5 | 1,894.5 | +5.5 | +0.3% | 69,490 |
| 2023/06/23 | 1,897.5 | 1,902 | 1,887.5 | 1,889 | -11.5 | -0.6% | 119,310 |
| 2023/06/22 | 1,900 | 1,903.5 | 1,893 | 1,900.5 | -8.5 | -0.4% | 106,350 |
| 2023/06/21 | 1,903.5 | 1,909 | 1,894 | 1,909 | +6.5 | +0.3% | 242,400 |
| 2023/06/20 | 1,906.5 | 1,906.5 | 1,892 | 1,902.5 | -1 | -0.1% | 98,120 |
| 2023/06/19 | 1,914 | 1,914 | 1,896 | 1,903.5 | -8 | -0.4% | 56,140 |
| 2023/06/16 | 1,907.5 | 1,913 | 1,901 | 1,911.5 | +1 | +0.1% | 59,800 |
| 2023/06/15 | 1,910 | 1,918.5 | 1,904.5 | 1,910.5 | +12.5 | +0.7% | 876,240 |
| 2023/06/14 | 1,907.5 | 1,910 | 1,896.5 | 1,898 | +2 | +0.1% | 322,110 |
| 2023/06/13 | 1,911 | 1,913 | 1,894.5 | 1,896 | -13.5 | -0.7% | 209,040 |
| 2023/06/12 | 1,917 | 1,920 | 1,904 | 1,909.5 | -8.5 | -0.4% | 214,350 |
| 2023/06/09 | 1,913 | 1,921 | 1,904 | 1,918 | +22 | +1.2% | 1,716,950 |
| 2023/06/08 | 1,903 | 1,911.5 | 1,885 | 1,896 | -11.5 | -0.6% | 447,870 |
| 2023/06/07 | 1,923.5 | 1,923.5 | 1,903 | 1,907.5 | -7 | -0.4% | 864,910 |
| 2023/06/06 | 1,910 | 1,917 | 1,904 | 1,914.5 | -1.5 | -0.1% | 686,000 |
| 2023/06/05 | 1,909.5 | 1,917 | 1,909 | 1,916 | +9 | +0.5% | 382,240 |
| 2023/06/02 | 1,934 | 1,934 | 1,890 | 1,907 | +13 | +0.7% | 48,200 |
| 2023/06/01 | 1,919.5 | 1,919.5 | 1,893.5 | 1,894 | -13 | -0.7% | 115,100 |
| 2023/05/31 | 1,914 | 1,922.5 | 1,903 | 1,907 | -7 | -0.4% | 1,017,330 |
| 2023/05/30 | 1,910 | 1,914 | 1,895.5 | 1,914 | +9 | +0.5% | 5,190 |
| 2023/05/29 | 1,899.5 | 1,905.5 | 1,888.5 | 1,905 | +15 | +0.8% | 8,930 |
| 2023/05/26 | 1,878 | 1,919 | 1,878 | 1,890 | +10 | +0.5% | 12,820 |
| 2023/05/25 | 1,890 | 1,890 | 1,875 | 1,880 | -12.5 | -0.7% | 7,690 |
| 2023/05/24 | 1,904.5 | 1,904.5 | 1,890 | 1,892.5 | -12.5 | -0.7% | 4,850 |
| 2023/05/23 | 1,909 | 1,910 | 1,892.5 | 1,905 | -10 | -0.5% | 46,560 |
| 2023/05/22 | 1,910.5 | 1,915 | 1,903.5 | 1,915 | +10.5 | +0.6% | 2,410 |
| 2023/05/19 | 1,905 | 1,912 | 1,899 | 1,904.5 | -0.5 | ±0% | 10,080 |
| 2023/05/18 | 1,923 | 1,923 | 1,905 | 1,905 | -18 | -0.9% | 23,040 |
| 2023/05/17 | 1,930 | 1,931 | 1,920.5 | 1,923 | -3 | -0.2% | 2,660 |
| 2023/05/16 | 1,920 | 1,929 | 1,916 | 1,926 | +4 | +0.2% | 7,970 |
| 2023/05/15 | 1,898 | 1,925 | 1,892.5 | 1,922 | +26 | +1.4% | 14,350 |
| 2023/05/12 | 1,898 | 1,898 | 1,885 | 1,896 | -5.5 | -0.3% | 3,270 |
| 2023/05/11 | 1,908.5 | 1,908.5 | 1,890.5 | 1,901.5 | -2 | -0.1% | 3,800 |
| 2023/05/10 | 1,917 | 1,920.5 | 1,903.5 | 1,903.5 | -15.5 | -0.8% | 3,160 |
| 2023/05/09 | 1,930 | 1,932 | 1,915 | 1,919 | ±0 | ±0% | 23,970 |
| 2023/05/08 | 1,913.5 | 1,925.5 | 1,905.5 | 1,919 | +15 | +0.8% | 9,440 |
| 2023/05/02 | 1,905.5 | 1,911.5 | 1,890 | 1,904 | -6 | -0.3% | 3,040 |
| 2023/05/01 | 1,911 | 1,911 | 1,903.5 | 1,910 | -1 | -0.1% | 4,550 |
| 2023/04/28 | 1,893 | 1,913 | 1,886 | 1,911 | +28 | +1.5% | 6,800 |
| 2023/04/27 | 1,895 | 1,895 | 1,880 | 1,883 | -12 | -0.6% | 3,680 |
| 2023/04/26 | 1,892 | 1,899 | 1,883.5 | 1,895 | +8 | +0.4% | 68,340 |
| 2023/04/25 | 1,875.5 | 1,889 | 1,869.5 | 1,887 | +13 | +0.7% | 81,020 |
| 2023/04/24 | 1,871.5 | 1,875 | 1,865 | 1,874 | ±0 | ±0% | 104,050 |
| 2023/04/21 | 1,914 | 1,914 | 1,863 | 1,874 | ±0 | ±0% | 4,070 |
| 2023/04/20 | 1,871.5 | 1,874 | 1,864 | 1,874 | +7 | +0.4% | 3,760 |
| 2023/04/19 | 1,865.5 | 1,869.5 | 1,856 | 1,867 | ±0 | ±0% | 114,790 |
| 2023/04/18 | 1,864.5 | 1,868 | 1,860.5 | 1,867 | +13 | +0.7% | 224,320 |
451～
500
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
