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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 1,850 | 1,850 | 1,829 | 1,833 | -29.5 | -1.6% | 29,160 |
| 2023/12/29 | 1,859 | 1,862.5 | 1,850.5 | 1,862.5 | +13 | +0.7% | 12,760 |
| 2023/12/28 | 1,835.5 | 1,853 | 1,831.5 | 1,849.5 | +24.5 | +1.3% | 22,170 |
| 2023/12/27 | 1,818 | 1,828.5 | 1,818 | 1,825 | +13 | +0.7% | 12,010 |
| 2023/12/26 | 1,816 | 1,817.5 | 1,807 | 1,812 | -3 | -0.2% | 28,170 |
| 2023/12/25 | 1,834 | 1,834 | 1,814.5 | 1,815 | -35 | -1.9% | 49,460 |
| 2023/12/22 | 1,830.5 | 1,858 | 1,823 | 1,850 | -9 | -0.5% | 54,620 |
| 2023/12/21 | 1,838.5 | 1,871 | 1,828 | 1,859 | +9.5 | +0.5% | 108,540 |
| 2023/12/20 | 1,834 | 1,849.5 | 1,832 | 1,849.5 | +16 | +0.9% | 43,400 |
| 2023/12/19 | 1,837.5 | 1,844.5 | 1,824 | 1,833.5 | -6.5 | -0.4% | 35,810 |
| 2023/12/18 | 1,850 | 1,850 | 1,835 | 1,840 | -16 | -0.9% | 66,420 |
| 2023/12/15 | 1,859.5 | 1,859.5 | 1,850 | 1,856 | -0.5 | ±0% | 3,460 |
| 2023/12/14 | 1,860 | 1,860.5 | 1,851 | 1,856.5 | -0.5 | ±0% | 6,850 |
| 2023/12/13 | 1,866.5 | 1,866.5 | 1,850.5 | 1,857 | -5.5 | -0.3% | 41,670 |
| 2023/12/12 | 1,869 | 1,870 | 1,857 | 1,862.5 | -5 | -0.3% | 108,810 |
| 2023/12/11 | 1,860.5 | 1,867.5 | 1,859.5 | 1,867.5 | +15 | +0.8% | 51,900 |
| 2023/12/08 | 1,862 | 1,862 | 1,850 | 1,852.5 | -4 | -0.2% | 132,910 |
| 2023/12/07 | 1,876.5 | 1,876.5 | 1,855 | 1,856.5 | -18.5 | -1% | 200,170 |
| 2023/12/06 | 1,864.5 | 1,875 | 1,862.5 | 1,875 | +11.5 | +0.6% | 135,690 |
| 2023/12/05 | 1,864 | 1,866.5 | 1,858 | 1,863.5 | +2 | +0.1% | 5,090 |
| 2023/12/04 | 1,877 | 1,877 | 1,857 | 1,861.5 | +4 | +0.2% | 9,230 |
| 2023/12/01 | 1,880 | 1,883 | 1,857 | 1,857.5 | -26.5 | -1.4% | 55,420 |
| 2023/11/30 | 1,871.5 | 1,884 | 1,859 | 1,884 | +16 | +0.9% | 14,450 |
| 2023/11/29 | 1,870.5 | 1,881 | 1,868 | 1,868 | -13 | -0.7% | 19,560 |
| 2023/11/28 | 1,885 | 1,885 | 1,874 | 1,881 | +3 | +0.2% | 13,500 |
| 2023/11/27 | 1,875 | 1,882 | 1,875 | 1,878 | -1.5 | -0.1% | 4,360 |
| 2023/11/24 | 1,874 | 1,882 | 1,874 | 1,879.5 | +5 | +0.3% | 2,470 |
| 2023/11/22 | 1,874 | 1,875 | 1,867.5 | 1,874.5 | +2 | +0.1% | 1,930 |
| 2023/11/21 | 1,874.5 | 1,881 | 1,868 | 1,872.5 | -5.5 | -0.3% | 7,620 |
| 2023/11/20 | 1,878.5 | 1,883 | 1,871 | 1,878 | +0.5 | ±0% | 2,430 |
| 2023/11/17 | 1,880.5 | 1,882.5 | 1,872 | 1,877.5 | -6.5 | -0.3% | 24,170 |
| 2023/11/16 | 1,886.5 | 1,887 | 1,874 | 1,884 | -1.5 | -0.1% | 4,350 |
| 2023/11/15 | 1,872.5 | 1,886.5 | 1,872.5 | 1,885.5 | +21 | +1.1% | 11,980 |
| 2023/11/14 | 1,847 | 1,870 | 1,844.5 | 1,864.5 | +14.5 | +0.8% | 4,670 |
| 2023/11/13 | 1,855.5 | 1,865 | 1,847.5 | 1,850 | -2 | -0.1% | 22,800 |
| 2023/11/10 | 1,846 | 1,854.5 | 1,845 | 1,852 | +6 | +0.3% | 3,220 |
| 2023/11/09 | 1,854 | 1,854 | 1,839 | 1,846 | -11.5 | -0.6% | 33,870 |
| 2023/11/08 | 1,874.5 | 1,874.5 | 1,853 | 1,857.5 | -17 | -0.9% | 6,670 |
| 2023/11/07 | 1,881.5 | 1,881.5 | 1,855.5 | 1,874.5 | -8 | -0.4% | 7,480 |
| 2023/11/06 | 1,888 | 1,892.5 | 1,881 | 1,882.5 | +9 | +0.5% | 8,010 |
| 2023/11/02 | 1,855 | 1,889 | 1,855 | 1,873.5 | +9 | +0.5% | 12,570 |
| 2023/11/01 | 1,864 | 1,883 | 1,864 | 1,864.5 | +9.5 | +0.5% | 136,350 |
| 2023/10/31 | 1,859 | 1,868.5 | 1,842 | 1,855 | +8 | +0.4% | 19,770 |
| 2023/10/30 | 1,880 | 1,888 | 1,839.5 | 1,847 | -36.5 | -1.9% | 85,970 |
| 2023/10/27 | 1,860 | 1,887 | 1,860 | 1,883.5 | +29.5 | +1.6% | 11,090 |
| 2023/10/26 | 1,860 | 1,868 | 1,844 | 1,854 | -9 | -0.5% | 102,870 |
| 2023/10/25 | 1,858 | 1,867.5 | 1,844.5 | 1,863 | +21 | +1.1% | 8,460 |
| 2023/10/24 | 1,866.5 | 1,866.5 | 1,835.5 | 1,842 | -8.5 | -0.5% | 8,610 |
| 2023/10/23 | 1,859.5 | 1,867.5 | 1,846 | 1,850.5 | -10.5 | -0.6% | 135,150 |
| 2023/10/20 | 1,897.5 | 1,897.5 | 1,860 | 1,861 | -19 | -1% | 5,430 |
401～
450
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
