東証ＲＥＩＴインバース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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 967 | 972 | 960 | 971 | +5 | +0.5% | 4,087 |
| 2024/03/29 | 963 | 969 | 963 | 966 | +4 | +0.4% | 1,266 |
| 2024/03/28 | 959 | 966 | 959 | 962 | +3 | +0.3% | 865 |
| 2024/03/27 | 958 | 962 | 955 | 959 | ±0 | ±0% | 3,453 |
| 2024/03/26 | 958 | 963 | 958 | 959 | +1 | +0.1% | 5,698 |
| 2024/03/25 | 960 | 960 | 953 | 958 | -1 | -0.1% | 1,397 |
| 2024/03/22 | 977 | 977 | 956 | 959 | -8 | -0.8% | 2,672 |
| 2024/03/21 | 976 | 984 | 967 | 967 | -14 | -1.4% | 7,207 |
| 2024/03/19 | 1,009 | 1,009 | 978 | 981 | -35 | -3.4% | 9,076 |
| 2024/03/18 | 1,006 | 1,021 | 1,006 | 1,016 | ±0 | ±0% | 846 |
| 2024/03/15 | 1,027 | 1,027 | 1,005 | 1,016 | -18 | -1.7% | 15,232 |
| 2024/03/14 | 1,047 | 1,047 | 1,034 | 1,034 | -18 | -1.7% | 2,563 |
| 2024/03/13 | 1,036 | 1,055 | 1,036 | 1,052 | +12 | +1.2% | 37,177 |
| 2024/03/12 | 1,038 | 1,044 | 1,038 | 1,040 | +3 | +0.3% | 26,549 |
| 2024/03/11 | 1,035 | 1,043 | 1,035 | 1,037 | -5 | -0.5% | 64,838 |
| 2024/03/08 | 1,048 | 1,049 | 1,030 | 1,042 | +2 | +0.2% | 41,891 |
| 2024/03/07 | 1,057 | 1,057 | 1,025 | 1,040 | +12 | +1.2% | 31,110 |
| 2024/03/06 | 1,041 | 1,041 | 1,023 | 1,028 | -2 | -0.2% | 4,286 |
| 2024/03/05 | 1,028 | 1,030 | 1,025 | 1,030 | ±0 | ±0% | 237 |
| 2024/03/04 | 1,029 | 1,030 | 1,020 | 1,030 | -9 | -0.9% | 2,633 |
| 2024/03/01 | 1,047 | 1,047 | 1,025 | 1,039 | +8 | +0.8% | 1,977 |
| 2024/02/29 | 1,034 | 1,039 | 1,025 | 1,031 | +10 | +1% | 33,898 |
| 2024/02/28 | 1,023 | 1,024 | 1,021 | 1,021 | -3 | -0.3% | 1,644 |
| 2024/02/27 | 1,020 | 1,025 | 1,019 | 1,024 | ±0 | ±0% | 3,031 |
| 2024/02/26 | 1,032 | 1,032 | 1,021 | 1,024 | -14 | -1.3% | 2,773 |
| 2024/02/22 | 1,040 | 1,052 | 1,038 | 1,038 | +3 | +0.3% | 102,699 |
| 2024/02/21 | 1,027 | 1,042 | 1,027 | 1,035 | -2 | -0.2% | 2,212 |
| 2024/02/20 | 1,034 | 1,037 | 1,025 | 1,037 | -1 | -0.1% | 2,564 |
| 2024/02/19 | 1,030 | 1,041 | 1,030 | 1,038 | +4 | +0.4% | 4,018 |
| 2024/02/16 | 1,086 | 1,086 | 1,026 | 1,034 | +8 | +0.8% | 110,022 |
| 2024/02/15 | 1,015 | 1,026 | 1,012 | 1,026 | +11 | +1.1% | 2,964 |
| 2024/02/14 | 1,007 | 1,015 | 1,007 | 1,015 | +7 | +0.7% | 1,771 |
| 2024/02/13 | 1,002 | 1,008 | 1,002 | 1,008 | +4 | +0.4% | 234 |
| 2024/02/09 | 996 | 1,006 | 996 | 1,004 | +3 | +0.3% | 739 |
| 2024/02/08 | 1,001 | 1,001 | 997 | 1,001 | ±0 | ±0% | 1,025 |
| 2024/02/07 | 989 | 1,001 | 989 | 1,001 | +7 | +0.7% | 1,530 |
| 2024/02/06 | 990 | 997 | 990 | 994 | +9 | +0.9% | 1,500 |
| 2024/02/05 | 987 | 987 | 984 | 985 | -3 | -0.3% | 282 |
| 2024/02/02 | 992 | 992 | 987 | 988 | -10 | -1% | 2,150 |
| 2024/02/01 | 992 | 999 | 988 | 998 | +14 | +1.4% | 3,503 |
| 2024/01/31 | 997 | 997 | 983 | 984 | +2 | +0.2% | 417 |
| 2024/01/30 | 985 | 985 | 982 | 982 | ±0 | ±0% | 198 |
| 2024/01/29 | 983 | 983 | 982 | 982 | -1 | -0.1% | 57 |
| 2024/01/26 | 984 | 984 | 982 | 983 | -3 | -0.3% | 675 |
| 2024/01/25 | 982 | 986 | 982 | 986 | +9 | +0.9% | 1,750 |
| 2024/01/24 | 973 | 977 | 971 | 977 | +8 | +0.8% | 681 |
| 2024/01/23 | 965 | 970 | 965 | 969 | +5 | +0.5% | 202 |
| 2024/01/22 | 980 | 980 | 964 | 964 | -18 | -1.8% | 5,678 |
| 2024/01/19 | 985 | 985 | 982 | 982 | -4 | -0.4% | 257 |
| 2024/01/18 | 981 | 990 | 979 | 986 | +3 | +0.3% | 20,538 |
251～
300
件表示中 / 367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
