東証ＲＥＩＴ Ｃｏｒｅ ＥＴＦ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,133 | 1,133 | 1,130 | 1,130 | -7.5 | -0.7% | 260 |
| 2025/08/21 | 1,137.5 | 1,138.5 | 1,137.5 | 1,137.5 | ±0 | ±0% | 200 |
| 2025/08/20 | 1,129.5 | 1,137.5 | 1,129.5 | 1,137.5 | +13.5 | +1.2% | 250 |
| 2025/08/19 | 1,123 | 1,124.5 | 1,123 | 1,124 | +4 | +0.4% | 40 |
| 2025/08/18 | 1,146 | 1,146 | 1,119 | 1,120 | +4 | +0.4% | 580 |
| 2025/08/15 | 1,114 | 1,116 | 1,113 | 1,116 | +3 | +0.3% | 70 |
| 2025/08/14 | 1,115 | 1,115 | 1,113 | 1,113 | -7 | -0.6% | 70 |
| 2025/08/13 | 1,120 | 1,120 | 1,120 | 1,120 | -2 | -0.2% | 100 |
| 2025/08/12 | 1,120.5 | 1,122 | 1,120.5 | 1,122 | +9 | +0.8% | 30 |
| 2025/08/08 | 1,117.5 | 1,117.5 | 1,109.5 | 1,113 | - | - | 600 |
| 2025/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/05 | 1,103 | 1,104.5 | 1,103 | 1,104.5 | +4.5 | +0.4% | 60 |
| 2025/08/04 | 1,097 | 1,100 | 1,097 | 1,100 | +5 | +0.5% | 120 |
| 2025/08/01 | 1,092.5 | 1,095 | 1,092.5 | 1,095 | +2.5 | +0.2% | 50 |
| 2025/07/31 | 1,092.5 | 1,092.5 | 1,092.5 | 1,092.5 | -2 | -0.2% | 10 |
| 2025/07/30 | 1,091 | 1,094.5 | 1,090 | 1,094.5 | - | - | 210 |
| 2025/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/25 | 1,068.5 | 1,068.5 | 1,068.5 | 1,068.5 | -1.5 | -0.1% | 20 |
| 2025/07/24 | 1,069 | 1,070 | 1,069 | 1,070 | - | - | 50 |
| 2025/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/22 | 1,067 | 1,067 | 1,059 | 1,059 | -4.5 | -0.4% | 70 |
| 2025/07/18 | 1,066.5 | 1,066.5 | 1,063.5 | 1,063.5 | -3 | -0.3% | 130 |
| 2025/07/17 | 1,070 | 1,070 | 1,064.5 | 1,066.5 | +6 | +0.6% | 150 |
| 2025/07/16 | 1,060.5 | 1,060.5 | 1,060.5 | 1,060.5 | -2 | -0.2% | 50 |
| 2025/07/15 | 1,062.5 | 1,062.5 | 1,062.5 | 1,062.5 | - | - | 50 |
| 2025/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/11 | 1,054 | 1,054 | 1,054 | 1,054 | +4.5 | +0.4% | 10 |
| 2025/07/10 | 1,049.5 | 1,049.5 | 1,049.5 | 1,049.5 | - | - | 10 |
| 2025/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/08 | 1,058 | 1,058 | 1,057.5 | 1,057.5 | -6.5 | -0.6% | 190 |
| 2025/07/07 | 1,056.5 | 1,064 | 1,056.5 | 1,064 | - | - | 110 |
| 2025/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/03 | 1,051 | 1,056 | 1,051 | 1,056 | - | - | 110 |
| 2025/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/30 | 1,058 | 1,058 | 1,051 | 1,051 | -8 | -0.8% | 110 |
| 2025/06/27 | 1,056 | 1,059 | 1,056 | 1,059 | +12 | +1.1% | 110 |
| 2025/06/26 | 1,059.5 | 1,059.5 | 1,047 | 1,047 | -10 | -0.9% | 310 |
| 2025/06/25 | 1,060.5 | 1,060.5 | 1,057 | 1,057 | - | - | 110 |
| 2025/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/23 | 1,054 | 1,057 | 1,051.5 | 1,057 | - | - | 590 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 1,055.5 | 1,056 | 1,053 | 1,053 | ±0 | ±0% | 90 |
| 2025/06/18 | 1,053 | 1,056 | 1,053 | 1,053 | - | - | 120 |
| 2025/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/16 | 1,054 | 1,062 | 1,046.5 | 1,046.5 | -4 | -0.4% | 540 |
| 2025/06/13 | 1,050.5 | 1,050.5 | 1,050.5 | 1,050.5 | +5 | +0.5% | 100 |
| 2025/06/12 | 1,045 | 1,045.5 | 1,045 | 1,045.5 | +7 | +0.7% | 150 |
1～
50
件表示中 / 73件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
