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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,751.5 | 1,763.5 | 1,738 | 1,746.5 | -22.5 | -1.3% | 163,560 |
| 2024/08/07 | 1,722 | 1,769 | 1,707 | 1,769 | +47.5 | +2.8% | 49,490 |
| 2024/08/06 | 1,689 | 1,757.5 | 1,687 | 1,721.5 | +33.5 | +2% | 263,260 |
| 2024/08/05 | 1,716 | 1,718 | 1,662.5 | 1,688 | -56.5 | -3.2% | 101,600 |
| 2024/08/02 | 1,740.5 | 1,748 | 1,718.5 | 1,744.5 | -16.5 | -0.9% | 291,770 |
| 2024/08/01 | 1,769.5 | 1,769.5 | 1,740 | 1,761 | -8 | -0.5% | 90,240 |
| 2024/07/31 | 1,761 | 1,774.5 | 1,754.5 | 1,769 | +10 | +0.6% | 32,250 |
| 2024/07/30 | 1,759.5 | 1,769.5 | 1,753.5 | 1,759 | -0.5 | ±0% | 11,940 |
| 2024/07/29 | 1,751 | 1,759.5 | 1,744 | 1,759.5 | +8.5 | +0.5% | 49,130 |
| 2024/07/26 | 1,750 | 1,755 | 1,742 | 1,751 | +5 | +0.3% | 37,560 |
| 2024/07/25 | 1,751 | 1,755 | 1,742.5 | 1,746 | -7.5 | -0.4% | 28,860 |
| 2024/07/24 | 1,755.5 | 1,760.5 | 1,745 | 1,753.5 | -8.5 | -0.5% | 76,310 |
| 2024/07/23 | 1,763.5 | 1,763.5 | 1,750.5 | 1,762 | -2 | -0.1% | 25,970 |
| 2024/07/22 | 1,776 | 1,776 | 1,756 | 1,764 | -11 | -0.6% | 24,880 |
| 2024/07/19 | 1,789 | 1,789 | 1,767 | 1,775 | -13 | -0.7% | 17,040 |
| 2024/07/18 | 1,788 | 1,795 | 1,780 | 1,788 | +3 | +0.2% | 19,880 |
| 2024/07/17 | 1,776 | 1,785 | 1,774.5 | 1,785 | +7 | +0.4% | 19,010 |
| 2024/07/16 | 1,781 | 1,781 | 1,773 | 1,778 | -1 | -0.1% | 14,780 |
| 2024/07/12 | 1,760 | 1,788 | 1,757 | 1,779 | +17 | +1% | 51,780 |
| 2024/07/11 | 1,756.5 | 1,765 | 1,752.5 | 1,762 | +8.5 | +0.5% | 54,770 |
| 2024/07/10 | 1,758.5 | 1,758.5 | 1,750.5 | 1,753.5 | -2 | -0.1% | 20,200 |
| 2024/07/09 | 1,750 | 1,756 | 1,738 | 1,755.5 | +6.5 | +0.4% | 25,500 |
| 2024/07/08 | 1,761 | 1,761.5 | 1,748 | 1,749 | -12 | -0.7% | 84,090 |
| 2024/07/05 | 1,765 | 1,765.5 | 1,753 | 1,761 | -19 | -1.1% | 32,230 |
| 2024/07/04 | 1,770.5 | 1,780 | 1,765.5 | 1,780 | +7 | +0.4% | 16,620 |
| 2024/07/03 | 1,770 | 1,773 | 1,758.5 | 1,773 | +3 | +0.2% | 143,050 |
| 2024/07/02 | 1,770 | 1,770 | 1,759.5 | 1,770 | +7.5 | +0.4% | 99,560 |
| 2024/07/01 | 1,790.5 | 1,790.5 | 1,761.5 | 1,762.5 | -21 | -1.2% | 194,130 |
| 2024/06/28 | 1,794.5 | 1,794.5 | 1,766.5 | 1,783.5 | +3.5 | +0.2% | 24,670 |
| 2024/06/27 | 1,801 | 1,801 | 1,774 | 1,780 | -18.5 | -1% | 89,970 |
| 2024/06/26 | 1,804.5 | 1,804.5 | 1,791.5 | 1,798.5 | -1.5 | -0.1% | 13,190 |
| 2024/06/25 | 1,782 | 1,800 | 1,782 | 1,800 | +12.5 | +0.7% | 10,420 |
| 2024/06/24 | 1,780.5 | 1,787.5 | 1,776 | 1,787.5 | +10.5 | +0.6% | 40,490 |
| 2024/06/21 | 1,780.5 | 1,785.5 | 1,774 | 1,777 | -3.5 | -0.2% | 8,370 |
| 2024/06/20 | 1,778 | 1,795.5 | 1,774 | 1,780.5 | +3 | +0.2% | 24,680 |
| 2024/06/19 | 1,766.5 | 1,780 | 1,762 | 1,777.5 | +9.5 | +0.5% | 21,970 |
| 2024/06/18 | 1,761.5 | 1,768 | 1,756 | 1,768 | +7.5 | +0.4% | 105,280 |
| 2024/06/17 | 1,775.5 | 1,775.5 | 1,757 | 1,760.5 | -19.5 | -1.1% | 22,590 |
| 2024/06/14 | 1,766.5 | 1,780 | 1,757 | 1,780 | +20 | +1.1% | 38,310 |
| 2024/06/13 | 1,777 | 1,777 | 1,757 | 1,760 | -7.5 | -0.4% | 113,910 |
| 2024/06/12 | 1,772.5 | 1,774 | 1,764 | 1,767.5 | -5.5 | -0.3% | 38,640 |
| 2024/06/11 | 1,784 | 1,784 | 1,766 | 1,773 | -7.5 | -0.4% | 9,790 |
| 2024/06/10 | 1,776.5 | 1,781 | 1,764 | 1,780.5 | +2 | +0.1% | 34,420 |
| 2024/06/07 | 1,786.5 | 1,789 | 1,769 | 1,778.5 | -16.5 | -0.9% | 37,520 |
| 2024/06/06 | 1,790 | 1,795 | 1,773.5 | 1,795 | +3 | +0.2% | 10,850 |
| 2024/06/05 | 1,790 | 1,794 | 1,787 | 1,792 | -5 | -0.3% | 40,060 |
| 2024/06/04 | 1,787.5 | 1,797 | 1,777 | 1,797 | +3 | +0.2% | 45,130 |
| 2024/06/03 | 1,799 | 1,799 | 1,782.5 | 1,794 | +6.5 | +0.4% | 49,920 |
| 2024/05/31 | 1,772 | 1,787.5 | 1,770 | 1,787.5 | +19 | +1.1% | 50,320 |
| 2024/05/30 | 1,778 | 1,782 | 1,762.5 | 1,768.5 | -19 | -1.1% | 59,380 |
201～
250
件表示中 / 1419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
