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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,737 | 1,737 | 1,729.5 | 1,730 | +1.5 | +0.1% | 10,400 |
| 2025/02/17 | 1,731 | 1,731 | 1,720 | 1,728.5 | +8.5 | +0.5% | 3,770 |
| 2025/02/14 | 1,728 | 1,729.5 | 1,718.5 | 1,720 | -4 | -0.2% | 4,990 |
| 2025/02/13 | 1,711 | 1,724 | 1,711 | 1,724 | +18.5 | +1.1% | 4,780 |
| 2025/02/12 | 1,711.5 | 1,714.5 | 1,702 | 1,705.5 | -2.5 | -0.1% | 18,320 |
| 2025/02/10 | 1,725 | 1,725 | 1,703 | 1,708 | -16 | -0.9% | 38,610 |
| 2025/02/07 | 1,732 | 1,732 | 1,719.5 | 1,724 | -8 | -0.5% | 17,530 |
| 2025/02/06 | 1,727.5 | 1,737 | 1,727.5 | 1,732 | +6 | +0.3% | 3,960 |
| 2025/02/05 | 1,733.5 | 1,734 | 1,725 | 1,726 | -24 | -1.4% | 12,370 |
| 2025/02/04 | 1,746.5 | 1,750 | 1,729 | 1,750 | +15 | +0.9% | 8,350 |
| 2025/02/03 | 1,749 | 1,755 | 1,734 | 1,735 | -21 | -1.2% | 18,270 |
| 2025/01/31 | 1,753 | 1,756.5 | 1,745 | 1,756 | +4 | +0.2% | 10,540 |
| 2025/01/30 | 1,757 | 1,758 | 1,747.5 | 1,752 | ±0 | ±0% | 15,980 |
| 2025/01/29 | 1,752 | 1,765 | 1,751 | 1,752 | +1 | +0.1% | 14,060 |
| 2025/01/28 | 1,730 | 1,760.5 | 1,730 | 1,751 | +25 | +1.4% | 110,480 |
| 2025/01/27 | 1,705.5 | 1,729 | 1,705.5 | 1,726 | +26 | +1.5% | 30,610 |
| 2025/01/24 | 1,671 | 1,707 | 1,671 | 1,700 | +29.5 | +1.8% | 83,320 |
| 2025/01/23 | 1,680.5 | 1,680.5 | 1,670 | 1,670.5 | -11 | -0.7% | 8,680 |
| 2025/01/22 | 1,676 | 1,684 | 1,675 | 1,681.5 | +7.5 | +0.4% | 6,900 |
| 2025/01/21 | 1,678.5 | 1,681 | 1,673 | 1,674 | -4.5 | -0.3% | 6,930 |
| 2025/01/20 | 1,686.5 | 1,686.5 | 1,673 | 1,678.5 | -8 | -0.5% | 18,350 |
| 2025/01/17 | 1,682.5 | 1,686.5 | 1,674 | 1,686.5 | +3.5 | +0.2% | 5,990 |
| 2025/01/16 | 1,678.5 | 1,684.5 | 1,677 | 1,683 | +0.5 | ±0% | 10,490 |
| 2025/01/15 | 1,680 | 1,685.5 | 1,671 | 1,682.5 | +1 | +0.1% | 16,970 |
| 2025/01/14 | 1,695 | 1,697.5 | 1,679 | 1,681.5 | -11 | -0.6% | 18,980 |
| 2025/01/10 | 1,694 | 1,694 | 1,682 | 1,692.5 | -0.5 | ±0% | 29,500 |
| 2025/01/09 | 1,692 | 1,693 | 1,680.5 | 1,693 | -5.5 | -0.3% | 28,590 |
| 2025/01/08 | 1,712.5 | 1,712.5 | 1,694 | 1,698.5 | -6.5 | -0.4% | 29,290 |
| 2025/01/07 | 1,717 | 1,718.5 | 1,697 | 1,705 | -41 | -2.3% | 59,410 |
| 2025/01/06 | 1,732 | 1,762 | 1,727 | 1,746 | +22.5 | +1.3% | 63,250 |
| 2024/12/30 | 1,732 | 1,735 | 1,714.5 | 1,723.5 | -4.5 | -0.3% | 38,400 |
| 2024/12/27 | 1,720.5 | 1,729 | 1,715 | 1,728 | +13 | +0.8% | 44,530 |
| 2024/12/26 | 1,687.5 | 1,715 | 1,687.5 | 1,715 | +30 | +1.8% | 13,420 |
| 2024/12/25 | 1,696.5 | 1,697 | 1,685 | 1,685 | -10 | -0.6% | 19,250 |
| 2024/12/24 | 1,689 | 1,699 | 1,686 | 1,695 | +10.5 | +0.6% | 25,930 |
| 2024/12/23 | 1,669 | 1,685 | 1,669 | 1,684.5 | +11.5 | +0.7% | 99,420 |
| 2024/12/20 | 1,676.5 | 1,678.5 | 1,671.5 | 1,673 | +13 | +0.8% | 19,420 |
| 2024/12/19 | 1,658.5 | 1,668 | 1,657.5 | 1,660 | -10 | -0.6% | 41,430 |
| 2024/12/18 | 1,668.5 | 1,679.5 | 1,668.5 | 1,670 | -4 | -0.2% | 16,490 |
| 2024/12/17 | 1,679 | 1,681.5 | 1,670.5 | 1,674 | -4 | -0.2% | 16,730 |
| 2024/12/16 | 1,684.5 | 1,684.5 | 1,669 | 1,678 | -5 | -0.3% | 66,900 |
| 2024/12/13 | 1,680 | 1,689 | 1,677 | 1,683 | -3 | -0.2% | 81,630 |
| 2024/12/12 | 1,682 | 1,686 | 1,678 | 1,686 | ±0 | ±0% | 17,530 |
| 2024/12/11 | 1,672.5 | 1,686 | 1,671 | 1,686 | +6 | +0.4% | 20,270 |
| 2024/12/10 | 1,676.5 | 1,682.5 | 1,674.5 | 1,680 | +4 | +0.2% | 111,900 |
| 2024/12/09 | 1,689.5 | 1,689.5 | 1,676 | 1,676 | -19 | -1.1% | 75,140 |
| 2024/12/06 | 1,699.5 | 1,700 | 1,690 | 1,695 | -14.5 | -0.8% | 30,980 |
| 2024/12/05 | 1,697 | 1,709.5 | 1,694.5 | 1,709.5 | +10 | +0.6% | 47,200 |
| 2024/12/04 | 1,710 | 1,710 | 1,699 | 1,699.5 | -2.5 | -0.1% | 27,020 |
| 2024/12/03 | 1,705 | 1,705.5 | 1,696 | 1,702 | -3 | -0.2% | 50,260 |
51～
100
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
