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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 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 |
| 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 |
601～
650
件表示中 / 1472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
