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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,882 | 1,882 | 1,861 | 1,869 | -5.5 | -0.3% | 1,770 |
| 2023/02/01 | 1,882.5 | 1,884.5 | 1,871 | 1,874.5 | +6 | +0.3% | 1,810 |
| 2023/01/31 | 1,907 | 1,907 | 1,864 | 1,868.5 | -30.5 | -1.6% | 3,580 |
| 2023/01/30 | 1,894.5 | 1,901 | 1,887 | 1,899 | +10 | +0.5% | 6,490 |
| 2023/01/27 | 1,890.5 | 1,890.5 | 1,874.5 | 1,889 | +24.5 | +1.3% | 5,850 |
| 2023/01/26 | 1,878 | 1,878 | 1,858.5 | 1,864.5 | -10 | -0.5% | 3,100 |
| 2023/01/25 | 1,888.5 | 1,893 | 1,871 | 1,874.5 | -4.5 | -0.2% | 3,320 |
| 2023/01/24 | 1,866 | 1,879 | 1,866 | 1,879 | +23.5 | +1.3% | 3,980 |
| 2023/01/23 | 1,847.5 | 1,859 | 1,845.5 | 1,855.5 | +22 | +1.2% | 3,580 |
| 2023/01/20 | 1,821.5 | 1,842 | 1,819 | 1,833.5 | +3 | +0.2% | 7,990 |
| 2023/01/19 | 1,857 | 1,857 | 1,828 | 1,830.5 | -38.5 | -2.1% | 12,530 |
| 2023/01/18 | 1,851.5 | 1,899 | 1,833.5 | 1,869 | +29 | +1.6% | 22,910 |
| 2023/01/17 | 1,855.5 | 1,856 | 1,834.5 | 1,840 | -20.5 | -1.1% | 13,500 |
| 2023/01/16 | 1,868.5 | 1,880 | 1,858 | 1,860.5 | -13.5 | -0.7% | 7,510 |
| 2023/01/13 | 1,888.5 | 1,897 | 1,874 | 1,874 | -14.5 | -0.8% | 9,950 |
| 2023/01/12 | 1,893 | 1,893 | 1,881 | 1,888.5 | -9 | -0.5% | 16,100 |
| 2023/01/11 | 1,899.5 | 1,900 | 1,891 | 1,897.5 | +4.5 | +0.2% | 2,870 |
| 2023/01/10 | 1,887.5 | 1,894 | 1,883 | 1,893 | +9 | +0.5% | 12,660 |
| 2023/01/06 | 1,893 | 1,896.5 | 1,876 | 1,884 | -15.5 | -0.8% | 9,720 |
| 2023/01/05 | 1,919 | 1,919 | 1,884 | 1,899.5 | -29 | -1.5% | 22,660 |
| 2023/01/04 | 1,940.5 | 1,945.5 | 1,925 | 1,928.5 | -16.5 | -0.8% | 12,260 |
| 2022/12/30 | 1,948 | 1,952.5 | 1,945 | 1,945 | +1.5 | +0.1% | 3,870 |
| 2022/12/29 | 1,948.5 | 1,948.5 | 1,934 | 1,943.5 | +2.5 | +0.1% | 3,490 |
| 2022/12/28 | 1,934 | 1,945 | 1,930.5 | 1,941 | +10.5 | +0.5% | 3,270 |
| 2022/12/27 | 1,929.5 | 1,939 | 1,919.5 | 1,930.5 | +7 | +0.4% | 6,240 |
| 2022/12/26 | 1,924.5 | 1,927 | 1,909 | 1,923.5 | +6.5 | +0.3% | 9,230 |
| 2022/12/23 | 1,943 | 1,943 | 1,911 | 1,917 | -20.5 | -1.1% | 7,660 |
| 2022/12/22 | 1,921.5 | 1,943 | 1,919 | 1,937.5 | +20.5 | +1.1% | 6,090 |
| 2022/12/21 | 1,898 | 1,950 | 1,888.5 | 1,917 | -9 | -0.5% | 27,240 |
| 2022/12/20 | 1,989 | 1,989 | 1,868 | 1,926 | -63.5 | -3.2% | 52,630 |
| 2022/12/19 | 2,011 | 2,011 | 1,985 | 1,989.5 | -30.5 | -1.5% | 5,510 |
| 2022/12/16 | 1,996 | 2,020 | 1,994 | 2,020 | +24.5 | +1.2% | 6,050 |
| 2022/12/15 | 1,986.5 | 1,996 | 1,984.5 | 1,995.5 | +3 | +0.2% | 3,070 |
| 2022/12/14 | 1,984 | 1,993.5 | 1,973 | 1,992.5 | +21 | +1.1% | 3,120 |
| 2022/12/13 | 1,994.5 | 1,994.5 | 1,970 | 1,971.5 | -8 | -0.4% | 4,140 |
| 2022/12/12 | 1,999 | 1,999 | 1,972.5 | 1,979.5 | -0.5 | ±0% | 7,220 |
| 2022/12/09 | 2,015.5 | 2,015.5 | 1,977 | 1,980 | -5.5 | -0.3% | 6,390 |
| 2022/12/08 | 1,982 | 1,999 | 1,968 | 1,985.5 | +0.5 | ±0% | 9,360 |
| 2022/12/07 | 1,989.5 | 1,990.5 | 1,983 | 1,985 | -1 | -0.1% | 3,600 |
| 2022/12/06 | 1,983 | 1,987.5 | 1,975 | 1,986 | +7 | +0.4% | 7,230 |
| 2022/12/05 | 1,982.5 | 1,983 | 1,970 | 1,979 | +2 | +0.1% | 29,580 |
| 2022/12/02 | 2,020 | 2,020 | 1,975.5 | 1,977 | -8 | -0.4% | 5,670 |
| 2022/12/01 | 2,019 | 2,021 | 1,985 | 1,985 | -24.5 | -1.2% | 7,930 |
| 2022/11/30 | 2,026 | 2,026 | 2,004.5 | 2,009.5 | -10 | -0.5% | 4,090 |
| 2022/11/29 | 2,011.5 | 2,019.5 | 2,010 | 2,019.5 | +6 | +0.3% | 1,760 |
| 2022/11/28 | 2,008 | 2,013.5 | 2,003.5 | 2,013.5 | +14.5 | +0.7% | 4,810 |
| 2022/11/25 | 2,005.5 | 2,011 | 1,999 | 1,999 | -6.5 | -0.3% | 2,350 |
| 2022/11/24 | 1,997.5 | 2,005.5 | 1,995.5 | 2,005.5 | +18.5 | +0.9% | 5,090 |
| 2022/11/22 | 2,010 | 2,010 | 1,986.5 | 1,987 | -15 | -0.7% | 3,170 |
| 2022/11/21 | 1,994.5 | 2,009.5 | 1,994.5 | 2,002 | +14 | +0.7% | 3,570 |
551～
600
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
