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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,724.5 | 1,730 | 1,718.5 | 1,720 | -13 | -0.8% | 95,030 |
| 2024/10/23 | 1,725 | 1,735 | 1,717 | 1,733 | +10 | +0.6% | 109,980 |
| 2024/10/22 | 1,729 | 1,729 | 1,717 | 1,723 | -10 | -0.6% | 72,040 |
| 2024/10/21 | 1,740 | 1,740 | 1,727 | 1,733 | -2 | -0.1% | 78,930 |
| 2024/10/18 | 1,734.5 | 1,740.5 | 1,730 | 1,735 | +2 | +0.1% | 84,940 |
| 2024/10/17 | 1,734 | 1,741 | 1,731 | 1,733 | +3 | +0.2% | 63,930 |
| 2024/10/16 | 1,730 | 1,736 | 1,723 | 1,730 | -2 | -0.1% | 10,430 |
| 2024/10/15 | 1,745 | 1,745 | 1,731 | 1,732 | -9.5 | -0.5% | 13,610 |
| 2024/10/11 | 1,742.5 | 1,742.5 | 1,735.5 | 1,741.5 | -1 | -0.1% | 5,830 |
| 2024/10/10 | 1,748 | 1,748 | 1,738.5 | 1,742.5 | -5 | -0.3% | 6,170 |
| 2024/10/09 | 1,743 | 1,751.5 | 1,743 | 1,747.5 | +4.5 | +0.3% | 4,910 |
| 2024/10/08 | 1,747.5 | 1,752 | 1,739 | 1,743 | -5 | -0.3% | 164,240 |
| 2024/10/07 | 1,766.5 | 1,766.5 | 1,741.5 | 1,748 | -36 | -2% | 24,120 |
| 2024/10/04 | 1,783 | 1,791 | 1,782.5 | 1,784 | +1 | +0.1% | 14,720 |
| 2024/10/03 | 1,787.5 | 1,789.5 | 1,782.5 | 1,783 | +5 | +0.3% | 28,720 |
| 2024/10/02 | 1,799 | 1,799 | 1,772.5 | 1,778 | -7.5 | -0.4% | 13,990 |
| 2024/10/01 | 1,799.5 | 1,799.5 | 1,779.5 | 1,785.5 | +2.5 | +0.1% | 52,320 |
| 2024/09/30 | 1,809 | 1,809 | 1,782.5 | 1,783 | -38 | -2.1% | 49,320 |
| 2024/09/27 | 1,794.5 | 1,822.5 | 1,794.5 | 1,821 | +4.5 | +0.2% | 24,330 |
| 2024/09/26 | 1,815.5 | 1,816.5 | 1,808 | 1,816.5 | +8 | +0.4% | 6,200 |
| 2024/09/25 | 1,805 | 1,817 | 1,795 | 1,808.5 | +4.5 | +0.2% | 80,600 |
| 2024/09/24 | 1,808 | 1,811 | 1,800.5 | 1,804 | -2.5 | -0.1% | 7,900 |
| 2024/09/20 | 1,810 | 1,823 | 1,805 | 1,806.5 | +2 | +0.1% | 5,320 |
| 2024/09/19 | 1,806.5 | 1,818.5 | 1,803.5 | 1,804.5 | -3.5 | -0.2% | 7,840 |
| 2024/09/18 | 1,812 | 1,813.5 | 1,800.5 | 1,808 | -6.5 | -0.4% | 10,120 |
| 2024/09/17 | 1,815 | 1,815 | 1,801.5 | 1,814.5 | +3.5 | +0.2% | 6,900 |
| 2024/09/13 | 1,813 | 1,817.5 | 1,810.5 | 1,811 | +3 | +0.2% | 4,570 |
| 2024/09/12 | 1,809 | 1,814 | 1,800.5 | 1,808 | +11.5 | +0.6% | 2,430 |
| 2024/09/11 | 1,820.5 | 1,820.5 | 1,792 | 1,796.5 | -20 | -1.1% | 33,400 |
| 2024/09/10 | 1,809 | 1,824.5 | 1,808.5 | 1,816.5 | +14.5 | +0.8% | 4,310 |
| 2024/09/09 | 1,791 | 1,806 | 1,789.5 | 1,802 | -1.5 | -0.1% | 3,800 |
| 2024/09/06 | 1,804.5 | 1,806.5 | 1,795 | 1,803.5 | +5.5 | +0.3% | 2,680 |
| 2024/09/05 | 1,799.5 | 1,813 | 1,795 | 1,798 | -1.5 | -0.1% | 4,740 |
| 2024/09/04 | 1,811 | 1,811.5 | 1,798.5 | 1,799.5 | -16 | -0.9% | 13,630 |
| 2024/09/03 | 1,814 | 1,816 | 1,810 | 1,815.5 | +1 | +0.1% | 4,920 |
| 2024/09/02 | 1,830 | 1,830 | 1,813 | 1,814.5 | -1.5 | -0.1% | 5,070 |
| 2024/08/30 | 1,820 | 1,820 | 1,809 | 1,816 | -11.5 | -0.6% | 3,690 |
| 2024/08/29 | 1,842.5 | 1,845 | 1,826 | 1,827.5 | -10.5 | -0.6% | 6,840 |
| 2024/08/28 | 1,835 | 1,843 | 1,830.5 | 1,838 | +2.5 | +0.1% | 3,950 |
| 2024/08/27 | 1,816 | 1,837.5 | 1,811 | 1,835.5 | +26 | +1.4% | 18,180 |
| 2024/08/26 | 1,798.5 | 1,811 | 1,798.5 | 1,809.5 | +18 | +1% | 8,940 |
| 2024/08/23 | 1,793 | 1,797 | 1,786 | 1,791.5 | -0.5 | ±0% | 4,390 |
| 2024/08/22 | 1,783.5 | 1,792 | 1,776.5 | 1,792 | +3 | +0.2% | 2,730 |
| 2024/08/21 | 1,791 | 1,797.5 | 1,789 | 1,789 | -6 | -0.3% | 122,280 |
| 2024/08/20 | 1,792 | 1,801 | 1,789.5 | 1,795 | +9 | +0.5% | 39,640 |
| 2024/08/19 | 1,787 | 1,796 | 1,779.5 | 1,786 | -8 | -0.4% | 13,090 |
| 2024/08/16 | 1,784.5 | 1,794 | 1,781 | 1,794 | +9 | +0.5% | 31,930 |
| 2024/08/15 | 1,778.5 | 1,785 | 1,760 | 1,785 | +10.5 | +0.6% | 10,960 |
| 2024/08/14 | 1,764.5 | 1,776 | 1,758 | 1,774.5 | +13.5 | +0.8% | 18,900 |
| 2024/08/13 | 1,749.5 | 1,766 | 1,749.5 | 1,761 | +26 | +1.5% | 34,020 |
151～
200
件表示中 / 1420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
