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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/05/29 | 1,809 | 1,809 | 1,779 | 1,787.5 | -21.5 | -1.2% | 103,290 |
| 2024/05/28 | 1,801.5 | 1,809 | 1,796.5 | 1,809 | +10 | +0.6% | 8,950 |
| 2024/05/27 | 1,805.5 | 1,805.5 | 1,788 | 1,799 | -2 | -0.1% | 113,620 |
| 2024/05/24 | 1,795.5 | 1,804 | 1,792 | 1,801 | -10 | -0.6% | 119,990 |
| 2024/05/23 | 1,811 | 1,814 | 1,803 | 1,811 | -5 | -0.3% | 128,090 |
| 2024/05/22 | 1,827 | 1,827 | 1,811 | 1,816 | -12.5 | -0.7% | 31,100 |
| 2024/05/21 | 1,828 | 1,834 | 1,822 | 1,828.5 | -3.5 | -0.2% | 4,260 |
| 2024/05/20 | 1,857.5 | 1,857.5 | 1,829.5 | 1,832 | -13.5 | -0.7% | 10,000 |
| 2024/05/17 | 1,845 | 1,851 | 1,838 | 1,845.5 | -5.5 | -0.3% | 9,020 |
| 2024/05/16 | 1,856 | 1,856 | 1,840.5 | 1,851 | -0.5 | ±0% | 84,880 |
| 2024/05/15 | 1,862 | 1,862 | 1,847 | 1,851.5 | -10.5 | -0.6% | 5,870 |
| 2024/05/14 | 1,862.5 | 1,869.5 | 1,858 | 1,862 | +1.5 | +0.1% | 4,230 |
| 2024/05/13 | 1,853.5 | 1,861.5 | 1,850.5 | 1,860.5 | +9.5 | +0.5% | 3,400 |
| 2024/05/10 | 1,869 | 1,869 | 1,839 | 1,851 | -15 | -0.8% | 7,480 |
| 2024/05/09 | 1,872.5 | 1,876 | 1,864.5 | 1,866 | +1.5 | +0.1% | 8,930 |
| 2024/05/08 | 1,879 | 1,879.5 | 1,862 | 1,864.5 | -14.5 | -0.8% | 2,950 |
| 2024/05/07 | 1,880 | 1,882 | 1,870 | 1,879 | +6 | +0.3% | 49,470 |
| 2024/05/02 | 1,858.5 | 1,877.5 | 1,858.5 | 1,873 | +16 | +0.9% | 35,930 |
| 2024/05/01 | 1,850.5 | 1,859.5 | 1,846.5 | 1,857 | +2 | +0.1% | 5,620 |
| 2024/04/30 | 1,845 | 1,856 | 1,843 | 1,855 | +10 | +0.5% | 121,550 |
| 2024/04/26 | 1,832 | 1,845.5 | 1,829.5 | 1,845 | +7 | +0.4% | 14,990 |
| 2024/04/25 | 1,844.5 | 1,845.5 | 1,834.5 | 1,838 | -0.5 | ±0% | 6,610 |
| 2024/04/24 | 1,854.5 | 1,854.5 | 1,834 | 1,838.5 | -16 | -0.9% | 6,610 |
| 2024/04/23 | 1,833 | 1,860 | 1,833 | 1,854.5 | +21.5 | +1.2% | 9,990 |
| 2024/04/22 | 1,834.5 | 1,847 | 1,828.5 | 1,833 | +16 | +0.9% | 16,680 |
| 2024/04/19 | 1,832 | 1,832 | 1,807 | 1,817 | -5 | -0.3% | 10,770 |
| 2024/04/18 | 1,839 | 1,841 | 1,822 | 1,822 | -16 | -0.9% | 12,360 |
| 2024/04/17 | 1,823.5 | 1,841.5 | 1,820 | 1,838 | +17 | +0.9% | 38,910 |
| 2024/04/16 | 1,815 | 1,834.5 | 1,802 | 1,821 | +13.5 | +0.7% | 43,570 |
| 2024/04/15 | 1,820 | 1,820 | 1,807.5 | 1,807.5 | -7.5 | -0.4% | 55,550 |
| 2024/04/12 | 1,846 | 1,846 | 1,805.5 | 1,815 | -20 | -1.1% | 97,330 |
| 2024/04/11 | 1,826.5 | 1,842 | 1,810 | 1,835 | +7 | +0.4% | 24,210 |
| 2024/04/10 | 1,845 | 1,852 | 1,825.5 | 1,828 | -15 | -0.8% | 52,650 |
| 2024/04/09 | 1,822 | 1,847.5 | 1,822 | 1,843 | +17 | +0.9% | 18,690 |
| 2024/04/08 | 1,799 | 1,826 | 1,790 | 1,826 | +35.5 | +2% | 34,820 |
| 2024/04/05 | 1,799.5 | 1,803.5 | 1,783 | 1,790.5 | -32 | -1.8% | 58,480 |
| 2024/04/04 | 1,820 | 1,824 | 1,816 | 1,822.5 | +2.5 | +0.1% | 139,460 |
| 2024/04/03 | 1,825.5 | 1,827.5 | 1,810.5 | 1,820 | -17 | -0.9% | 63,680 |
| 2024/04/02 | 1,859.5 | 1,859.5 | 1,827 | 1,837 | -13 | -0.7% | 215,830 |
| 2024/04/01 | 1,859 | 1,871.5 | 1,844 | 1,850 | -9 | -0.5% | 562,940 |
| 2024/03/29 | 1,876.5 | 1,876.5 | 1,848 | 1,859 | -1 | -0.1% | 28,170 |
| 2024/03/28 | 1,874 | 1,876 | 1,856 | 1,860 | -10.5 | -0.6% | 10,460 |
| 2024/03/27 | 1,881.5 | 1,881.5 | 1,865.5 | 1,870.5 | +1 | +0.1% | 11,230 |
| 2024/03/26 | 1,882 | 1,882 | 1,863 | 1,869.5 | -6.5 | -0.3% | 28,680 |
| 2024/03/25 | 1,884.5 | 1,884.5 | 1,871 | 1,876 | +3 | +0.2% | 15,220 |
| 2024/03/22 | 1,860 | 1,878 | 1,855 | 1,873 | +14 | +0.8% | 37,370 |
| 2024/03/21 | 1,844 | 1,859 | 1,829 | 1,859 | +23.5 | +1.3% | 41,100 |
301～
350
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
