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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 1,853.5 | 1,857 | 1,844 | 1,854 | +5 | +0.3% | 9,730 |
| 2023/04/14 | 1,848 | 1,849.5 | 1,833 | 1,849 | +12 | +0.7% | 4,540 |
| 2023/04/13 | 1,830.5 | 1,841.5 | 1,829 | 1,837 | +2.5 | +0.1% | 18,510 |
| 2023/04/12 | 1,848.5 | 1,848.5 | 1,834.5 | 1,834.5 | -14 | -0.8% | 5,390 |
| 2023/04/11 | 1,845 | 1,853.5 | 1,836 | 1,848.5 | +9.5 | +0.5% | 3,270 |
| 2023/04/10 | 1,845 | 1,847.5 | 1,835.5 | 1,839 | -6 | -0.3% | 5,340 |
| 2023/04/07 | 1,854 | 1,854 | 1,833 | 1,845 | -11 | -0.6% | 15,520 |
| 2023/04/06 | 1,860 | 1,862 | 1,850 | 1,856 | -28 | -1.5% | 9,030 |
| 2023/04/05 | 1,902.5 | 1,902.5 | 1,870.5 | 1,884 | -15 | -0.8% | 162,220 |
| 2023/04/04 | 1,903.5 | 1,903.5 | 1,880 | 1,899 | +4.5 | +0.2% | 48,180 |
| 2023/04/03 | 1,850.5 | 1,904 | 1,841 | 1,894.5 | +55.5 | +3% | 77,190 |
| 2023/03/31 | 1,845 | 1,847.5 | 1,827 | 1,839 | -0.5 | ±0% | 5,080 |
| 2023/03/30 | 1,845 | 1,852.5 | 1,825 | 1,839.5 | +6.5 | +0.4% | 11,060 |
| 2023/03/29 | 1,834.5 | 1,842 | 1,820 | 1,833 | +5 | +0.3% | 5,740 |
| 2023/03/28 | 1,821 | 1,828 | 1,808 | 1,828 | +14.5 | +0.8% | 11,850 |
| 2023/03/27 | 1,820.5 | 1,823.5 | 1,811 | 1,813.5 | +1 | +0.1% | 8,840 |
| 2023/03/24 | 1,815.5 | 1,818 | 1,805 | 1,812.5 | -0.5 | ±0% | 4,080 |
| 2023/03/23 | 1,817 | 1,817 | 1,802 | 1,813 | -12 | -0.7% | 4,730 |
| 2023/03/22 | 1,805.5 | 1,827.5 | 1,805.5 | 1,825 | +25.5 | +1.4% | 9,730 |
| 2023/03/20 | 1,815 | 1,829 | 1,797 | 1,799.5 | -17.5 | -1% | 73,330 |
| 2023/03/17 | 1,840 | 1,853 | 1,814.5 | 1,817 | -21.5 | -1.2% | 32,570 |
| 2023/03/16 | 1,846 | 1,874.5 | 1,830 | 1,838.5 | -19 | -1% | 71,800 |
| 2023/03/15 | 1,884.5 | 1,893.5 | 1,854.5 | 1,857.5 | -19 | -1% | 8,210 |
| 2023/03/14 | 1,863 | 1,885 | 1,848.5 | 1,876.5 | +9.5 | +0.5% | 26,590 |
| 2023/03/13 | 1,869 | 1,869.5 | 1,849.5 | 1,867 | -6 | -0.3% | 10,350 |
| 2023/03/10 | 1,870 | 1,879 | 1,868 | 1,873 | -3.5 | -0.2% | 2,970 |
| 2023/03/09 | 1,867 | 1,876.5 | 1,867 | 1,876.5 | +6.5 | +0.3% | 4,100 |
| 2023/03/08 | 1,876.5 | 1,876.5 | 1,858.5 | 1,870 | -5.5 | -0.3% | 6,460 |
| 2023/03/07 | 1,889.5 | 1,891.5 | 1,873.5 | 1,875.5 | -12 | -0.6% | 35,350 |
| 2023/03/06 | 1,884.5 | 1,891 | 1,881.5 | 1,887.5 | +9.5 | +0.5% | 61,910 |
| 2023/03/03 | 1,884 | 1,884 | 1,876 | 1,878 | +6.5 | +0.3% | 1,750 |
| 2023/03/02 | 1,869.5 | 1,872.5 | 1,858 | 1,871.5 | +8 | +0.4% | 3,860 |
| 2023/03/01 | 1,899 | 1,899 | 1,862 | 1,863.5 | -32 | -1.7% | 6,260 |
| 2023/02/28 | 1,903.5 | 1,903.5 | 1,888 | 1,895.5 | -3.5 | -0.2% | 19,340 |
| 2023/02/27 | 1,890 | 1,900 | 1,889.5 | 1,899 | +13 | +0.7% | 5,060 |
| 2023/02/24 | 1,873 | 1,887.5 | 1,867 | 1,886 | +21 | +1.1% | 4,380 |
| 2023/02/22 | 1,868.5 | 1,873.5 | 1,863 | 1,865 | -8 | -0.4% | 2,680 |
| 2023/02/21 | 1,866 | 1,873 | 1,864.5 | 1,873 | +1 | +0.1% | 2,560 |
| 2023/02/20 | 1,868 | 1,873 | 1,866 | 1,872 | +5.5 | +0.3% | 6,180 |
| 2023/02/17 | 1,855.5 | 1,869 | 1,852 | 1,866.5 | -0.5 | ±0% | 5,860 |
| 2023/02/16 | 1,855 | 1,869 | 1,855 | 1,867 | +11.5 | +0.6% | 2,160 |
| 2023/02/15 | 1,868 | 1,868 | 1,851 | 1,855.5 | -17.5 | -0.9% | 6,700 |
| 2023/02/14 | 1,862 | 1,873 | 1,860.5 | 1,873 | +12.5 | +0.7% | 3,380 |
| 2023/02/13 | 1,865 | 1,865 | 1,856 | 1,860.5 | -4.5 | -0.2% | 4,260 |
| 2023/02/10 | 1,868 | 1,868 | 1,857.5 | 1,865 | ±0 | ±0% | 3,250 |
| 2023/02/09 | 1,871.5 | 1,877 | 1,865 | 1,865 | -13 | -0.7% | 3,900 |
| 2023/02/08 | 1,877.5 | 1,880 | 1,864.5 | 1,878 | -1 | -0.1% | 3,680 |
| 2023/02/07 | 1,880.5 | 1,885 | 1,878 | 1,879 | -8 | -0.4% | 4,620 |
| 2023/02/06 | 1,882.5 | 1,889.5 | 1,875 | 1,887 | +17 | +0.9% | 4,250 |
| 2023/02/03 | 1,874 | 1,874 | 1,860 | 1,870 | +1 | +0.1% | 3,700 |
501～
550
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
