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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,954 | 1,954 | 1,922 | 1,945 | -4 | -0.2% | 3,440 |
| 2022/03/03 | 1,955 | 1,957.5 | 1,941 | 1,949 | -5.5 | -0.3% | 1,780 |
| 2022/03/02 | 1,945 | 1,956 | 1,925 | 1,954.5 | +12 | +0.6% | 2,570 |
| 2022/03/01 | 1,929 | 1,949.5 | 1,929 | 1,942.5 | +20 | +1% | 2,550 |
| 2022/02/28 | 1,908 | 1,929.5 | 1,894.5 | 1,922.5 | +16 | +0.8% | 3,550 |
| 2022/02/25 | 1,900 | 1,909.5 | 1,893 | 1,906.5 | -8 | -0.4% | 45,810 |
| 2022/02/24 | 1,916.5 | 1,940 | 1,882 | 1,914.5 | +8.5 | +0.4% | 6,570 |
| 2022/02/22 | 1,917 | 1,917 | 1,888 | 1,906 | -33 | -1.7% | 19,410 |
| 2022/02/21 | 1,940.5 | 1,942.5 | 1,930 | 1,939 | -10.5 | -0.5% | 11,070 |
| 2022/02/18 | 1,941 | 1,949.5 | 1,924.5 | 1,949.5 | -2.5 | -0.1% | 7,890 |
| 2022/02/17 | 1,944.5 | 1,952 | 1,931 | 1,952 | +17 | +0.9% | 2,190 |
| 2022/02/16 | 1,913.5 | 1,941 | 1,910 | 1,935 | +34 | +1.8% | 6,010 |
| 2022/02/15 | 1,930.5 | 1,941 | 1,898 | 1,901 | -32 | -1.7% | 36,150 |
| 2022/02/14 | 1,935 | 1,954.5 | 1,925.5 | 1,933 | -22.5 | -1.2% | 22,990 |
| 2022/02/10 | 1,949.5 | 1,969 | 1,935.5 | 1,955.5 | +17 | +0.9% | 2,630 |
| 2022/02/09 | 1,906 | 1,949 | 1,888 | 1,938.5 | +26.5 | +1.4% | 48,460 |
| 2022/02/08 | 1,945 | 1,954 | 1,907 | 1,912 | -33.5 | -1.7% | 71,090 |
| 2022/02/07 | 1,968.5 | 1,968.5 | 1,940 | 1,945.5 | -28 | -1.4% | 4,400 |
| 2022/02/04 | 1,981 | 1,992 | 1,968 | 1,973.5 | -5 | -0.3% | 4,560 |
| 2022/02/03 | 1,970 | 1,995 | 1,963.5 | 1,978.5 | +8 | +0.4% | 3,380 |
| 2022/02/02 | 1,971.5 | 1,980 | 1,959 | 1,970.5 | +15 | +0.8% | 8,690 |
| 2022/02/01 | 2,003.5 | 2,009 | 1,951 | 1,955.5 | -39.5 | -2% | 37,950 |
| 2022/01/31 | 1,992.5 | 2,011.5 | 1,984 | 1,995 | +16 | +0.8% | 5,780 |
| 2022/01/28 | 1,967 | 1,984 | 1,944.5 | 1,979 | +17 | +0.9% | 3,870 |
| 2022/01/27 | 1,944 | 1,967 | 1,907 | 1,962 | +22.5 | +1.2% | 14,730 |
| 2022/01/26 | 1,927.5 | 1,942 | 1,909 | 1,939.5 | +23 | +1.2% | 28,910 |
| 2022/01/25 | 1,932 | 1,932 | 1,900.5 | 1,916.5 | -13.5 | -0.7% | 20,320 |
| 2022/01/24 | 1,911 | 1,937.5 | 1,888 | 1,930 | +7 | +0.4% | 12,030 |
| 2022/01/21 | 1,856 | 1,923 | 1,820 | 1,923 | +38 | +2% | 120,240 |
| 2022/01/20 | 1,928.5 | 1,934 | 1,874.5 | 1,885 | -42.5 | -2.2% | 88,670 |
| 2022/01/19 | 1,997 | 2,000.5 | 1,925 | 1,927.5 | -69 | -3.5% | 42,800 |
| 2022/01/18 | 2,014 | 2,020 | 1,995 | 1,996.5 | -22.5 | -1.1% | 9,400 |
| 2022/01/17 | 2,027 | 2,034.5 | 2,015 | 2,019 | -14.5 | -0.7% | 11,170 |
| 2022/01/14 | 2,040 | 2,048.5 | 2,027.5 | 2,033.5 | -5.5 | -0.3% | 39,240 |
| 2022/01/13 | 2,055 | 2,074.5 | 2,037.5 | 2,039 | -11 | -0.5% | 5,910 |
| 2022/01/12 | 2,079 | 2,079 | 2,049 | 2,050 | -33 | -1.6% | 33,510 |
| 2022/01/11 | 2,084.5 | 2,084.5 | 2,046.5 | 2,083 | +27.5 | +1.3% | 9,510 |
| 2022/01/07 | 2,086 | 2,086 | 2,053 | 2,055.5 | -11 | -0.5% | 39,720 |
| 2022/01/06 | 2,120.5 | 2,120.5 | 2,064.5 | 2,066.5 | -56.5 | -2.7% | 17,200 |
| 2022/01/05 | 2,137 | 2,137 | 2,095.5 | 2,123 | -6.5 | -0.3% | 108,370 |
| 2022/01/04 | 2,137.5 | 2,137.5 | 2,108 | 2,129.5 | +15 | +0.7% | 8,320 |
| 2021/12/30 | 2,112.5 | 2,121 | 2,111 | 2,114.5 | +2 | +0.1% | 16,970 |
| 2021/12/29 | 2,104 | 2,117.5 | 2,100 | 2,112.5 | +14.5 | +0.7% | 4,780 |
| 2021/12/28 | 2,090 | 2,098 | 2,084 | 2,098 | +19 | +0.9% | 28,210 |
| 2021/12/27 | 2,085 | 2,087 | 2,078 | 2,079 | -13.5 | -0.6% | 38,030 |
| 2021/12/24 | 2,095.5 | 2,095.5 | 2,084 | 2,092.5 | +7 | +0.3% | 2,620 |
| 2021/12/23 | 2,076.5 | 2,088.5 | 2,076 | 2,085.5 | +15.5 | +0.7% | 1,160 |
| 2021/12/22 | 2,080.5 | 2,080.5 | 2,067 | 2,070 | -8.5 | -0.4% | 36,360 |
| 2021/12/21 | 2,070.5 | 2,084.5 | 2,062.5 | 2,078.5 | +15.5 | +0.8% | 8,470 |
| 2021/12/20 | 2,098.5 | 2,098.5 | 2,061 | 2,063 | -43.5 | -2.1% | 6,430 |
851～
900
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
