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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 1,996.5 | 1,996.5 | 1,982 | 1,988 | -1 | -0.1% | 3,790 |
| 2022/11/17 | 1,989 | 1,991 | 1,982.5 | 1,989 | +2 | +0.1% | 630 |
| 2022/11/16 | 1,988 | 1,988 | 1,980 | 1,987 | +4.5 | +0.2% | 1,490 |
| 2022/11/15 | 1,980.5 | 1,990 | 1,978 | 1,982.5 | -7.5 | -0.4% | 1,790 |
| 2022/11/14 | 2,015 | 2,015 | 1,982 | 1,990 | -27.5 | -1.4% | 6,470 |
| 2022/11/11 | 2,012.5 | 2,020 | 2,004.5 | 2,017.5 | +33 | +1.7% | 2,390 |
| 2022/11/10 | 1,979.5 | 1,989 | 1,977.5 | 1,984.5 | +2 | +0.1% | 1,450 |
| 2022/11/09 | 1,990 | 1,993.5 | 1,981 | 1,982.5 | -3.5 | -0.2% | 890 |
| 2022/11/08 | 1,972 | 1,987 | 1,972 | 1,986 | +10.5 | +0.5% | 2,520 |
| 2022/11/07 | 1,989 | 1,992.5 | 1,968 | 1,975.5 | -14 | -0.7% | 5,030 |
| 2022/11/04 | 1,990.5 | 2,006.5 | 1,983 | 1,989.5 | -15.5 | -0.8% | 2,450 |
| 2022/11/02 | 2,037 | 2,037 | 1,997.5 | 2,005 | -29.5 | -1.4% | 3,950 |
| 2022/11/01 | 2,018 | 2,035 | 1,998 | 2,034.5 | +20 | +1% | 4,620 |
| 2022/10/31 | 2,003 | 2,020 | 1,994.5 | 2,014.5 | +20 | +1% | 3,030 |
| 2022/10/28 | 1,987.5 | 2,007.5 | 1,978 | 1,994.5 | +3.5 | +0.2% | 2,860 |
| 2022/10/27 | 1,977 | 1,993 | 1,958.5 | 1,991 | +23.5 | +1.2% | 2,880 |
| 2022/10/26 | 1,915 | 1,968.5 | 1,915 | 1,967.5 | +62.5 | +3.3% | 10,310 |
| 2022/10/25 | 1,893 | 1,905 | 1,888 | 1,905 | +15.5 | +0.8% | 8,570 |
| 2022/10/24 | 1,901 | 1,903 | 1,888.5 | 1,889.5 | -18.5 | -1% | 34,010 |
| 2022/10/21 | 1,905 | 1,908.5 | 1,891 | 1,908 | +5 | +0.3% | 11,180 |
| 2022/10/20 | 1,899.5 | 1,908 | 1,897.5 | 1,903 | -3.5 | -0.2% | 16,170 |
| 2022/10/19 | 1,911 | 1,914.5 | 1,903 | 1,906.5 | -13 | -0.7% | 59,910 |
| 2022/10/18 | 1,956.5 | 1,956.5 | 1,915 | 1,919.5 | -7.5 | -0.4% | 28,910 |
| 2022/10/17 | 1,957 | 1,957.5 | 1,915 | 1,927 | -16 | -0.8% | 10,430 |
651～
700
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
