東証ＲＥＩＴ 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,756 | 1,767 | 1,756 | 1,757.5 | +1.5 | +0.1% | 700 |
| 2025/04/17 | 1,759.5 | 1,761.5 | 1,756 | 1,756 | +6.5 | +0.4% | 680 |
| 2025/04/16 | 1,753 | 1,753 | 1,746 | 1,749.5 | -3 | -0.2% | 1,000 |
| 2025/04/15 | 1,776 | 1,776 | 1,744.5 | 1,752.5 | -16 | -0.9% | 1,220 |
| 2025/04/14 | 1,772 | 1,772 | 1,755 | 1,768.5 | +18.5 | +1.1% | 13,860 |
| 2025/04/11 | 1,770 | 1,770 | 1,717 | 1,750 | +8 | +0.5% | 6,990 |
| 2025/04/10 | 1,744.5 | 1,760 | 1,719 | 1,742 | +10.5 | +0.6% | 35,550 |
| 2025/04/09 | 1,716 | 1,732 | 1,715 | 1,731.5 | +2.5 | +0.1% | 200,660 |
| 2025/04/08 | 1,711 | 1,750 | 1,711 | 1,729 | +45 | +2.7% | 6,900 |
| 2025/04/07 | 1,691.5 | 1,726 | 1,676 | 1,684 | -47.5 | -2.7% | 25,430 |
| 2025/04/04 | 1,740 | 1,751.5 | 1,731.5 | 1,731.5 | -8 | -0.5% | 5,930 |
| 2025/04/03 | 1,748 | 1,748 | 1,728 | 1,739.5 | -8.5 | -0.5% | 1,180 |
| 2025/04/02 | 1,789.5 | 1,789.5 | 1,748 | 1,748 | -1.5 | -0.1% | 1,280 |
| 2025/04/01 | 1,766 | 1,774 | 1,749.5 | 1,749.5 | -4.5 | -0.3% | 3,770 |
| 2025/03/31 | 1,796.5 | 1,796.5 | 1,754 | 1,754 | -30 | -1.7% | 5,310 |
| 2025/03/28 | 1,786 | 1,786.5 | 1,777.5 | 1,784 | -2.5 | -0.1% | 6,550 |
| 2025/03/27 | 1,771.5 | 1,791.5 | 1,771.5 | 1,786.5 | +10.5 | +0.6% | 6,240 |
| 2025/03/26 | 1,784 | 1,784 | 1,771 | 1,776 | ±0 | ±0% | 2,990 |
| 2025/03/25 | 1,774.5 | 1,782 | 1,774.5 | 1,776 | +16.5 | +0.9% | 2,310 |
| 2025/03/24 | 1,760 | 1,774 | 1,759.5 | 1,759.5 | -2 | -0.1% | 26,190 |
| 2025/03/21 | 1,745 | 1,771 | 1,742 | 1,761.5 | +4 | +0.2% | 1,870 |
| 2025/03/19 | 1,769 | 1,769 | 1,756 | 1,757.5 | +17 | +1% | 990 |
| 2025/03/18 | 1,740 | 1,756 | 1,740 | 1,740.5 | +0.5 | ±0% | 6,080 |
| 2025/03/17 | 1,743 | 1,743 | 1,738.5 | 1,740 | +15 | +0.9% | 60,310 |
| 2025/03/14 | 1,729.5 | 1,734.5 | 1,725 | 1,725 | -8 | -0.5% | 6,450 |
| 2025/03/13 | 1,724 | 1,733 | 1,721.5 | 1,733 | +14 | +0.8% | 3,280 |
| 2025/03/12 | 1,711.5 | 1,720 | 1,705 | 1,719 | +9.5 | +0.6% | 4,410 |
| 2025/03/11 | 1,706.5 | 1,710.5 | 1,699.5 | 1,709.5 | -3.5 | -0.2% | 3,320 |
| 2025/03/10 | 1,719.5 | 1,720 | 1,711.5 | 1,713 | +7 | +0.4% | 700 |
| 2025/03/07 | 1,725.5 | 1,725.5 | 1,706 | 1,706 | -24 | -1.4% | 10,390 |
| 2025/03/06 | 1,731.5 | 1,731.5 | 1,728.5 | 1,730 | +6.5 | +0.4% | 4,700 |
| 2025/03/05 | 1,736 | 1,736 | 1,723.5 | 1,723.5 | -15.5 | -0.9% | 5,000 |
| 2025/03/04 | 1,738.5 | 1,751.5 | 1,736 | 1,739 | -1 | -0.1% | 8,460 |
| 2025/03/03 | 1,753.5 | 1,760.5 | 1,740 | 1,740 | +1 | +0.1% | 24,110 |
| 2025/02/28 | 1,762.5 | 1,768 | 1,739 | 1,739 | -17.5 | -1% | 11,500 |
| 2025/02/27 | 1,750.5 | 1,762.5 | 1,743.5 | 1,756.5 | +17 | +1% | 35,170 |
| 2025/02/26 | 1,745 | 1,745 | 1,733 | 1,739.5 | +2 | +0.1% | 9,360 |
| 2025/02/25 | 1,737.5 | 1,740.5 | 1,733 | 1,737.5 | +4.5 | +0.3% | 5,070 |
| 2025/02/21 | 1,738 | 1,738 | 1,729.5 | 1,733 | +0.5 | ±0% | 700 |
| 2025/02/20 | 1,741 | 1,741 | 1,730.5 | 1,732.5 | +2.5 | +0.1% | 4,560 |
| 2025/02/19 | 1,741 | 1,745.5 | 1,730 | 1,730 | -4 | -0.2% | 9,300 |
| 2025/02/18 | 1,736 | 1,740 | 1,732.5 | 1,734 | +9 | +0.5% | 2,120 |
| 2025/02/17 | 1,743 | 1,743 | 1,724.5 | 1,725 | -0.5 | ±0% | 360 |
| 2025/02/14 | 1,724.5 | 1,733.5 | 1,723 | 1,725.5 | +1 | +0.1% | 450 |
| 2025/02/13 | 1,722 | 1,724.5 | 1,721.5 | 1,724.5 | +11.5 | +0.7% | 680 |
| 2025/02/12 | 1,714.5 | 1,716 | 1,707 | 1,713 | -22 | -1.3% | 1,300 |
| 2025/02/10 | 1,728.5 | 1,735 | 1,706.5 | 1,735 | -19 | -1.1% | 10,030 |
| 2025/02/07 | 1,732 | 1,754 | 1,723 | 1,754 | +19.5 | +1.1% | 95,190 |
| 2025/02/06 | 1,737 | 1,737.5 | 1,731 | 1,734.5 | -2.5 | -0.1% | 3,170 |
| 2025/02/05 | 1,736 | 1,737 | 1,728.5 | 1,737 | +6 | +0.3% | 3,860 |
1～
50
件表示中 / 1408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
