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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,724 | 1,731 | 1,719.5 | 1,731 | +10 | +0.6% | 1,950 |
| 2024/11/21 | 1,727 | 1,727 | 1,719.5 | 1,721 | -7 | -0.4% | 1,100 |
| 2024/11/20 | 1,737.5 | 1,741.5 | 1,727.5 | 1,728 | -1 | -0.1% | 36,060 |
| 2024/11/19 | 1,728 | 1,729 | 1,725 | 1,729 | +9.5 | +0.6% | 3,460 |
| 2024/11/18 | 1,717 | 1,724 | 1,711 | 1,719.5 | -4.5 | -0.3% | 4,380 |
| 2024/11/15 | 1,700.5 | 1,724 | 1,700.5 | 1,724 | +23.5 | +1.4% | 2,790 |
| 2024/11/14 | 1,711.5 | 1,713 | 1,700 | 1,700.5 | -12.5 | -0.7% | 7,600 |
| 2024/11/13 | 1,720 | 1,725 | 1,712.5 | 1,713 | -14.5 | -0.8% | 6,910 |
| 2024/11/12 | 1,724.5 | 1,728.5 | 1,724.5 | 1,727.5 | +6 | +0.3% | 30,080 |
| 2024/11/11 | 1,723.5 | 1,723.5 | 1,719 | 1,721.5 | -2 | -0.1% | 590 |
| 2024/11/08 | 1,720 | 1,731 | 1,720 | 1,723.5 | +3.5 | +0.2% | 6,760 |
| 2024/11/07 | 1,735 | 1,735 | 1,720 | 1,720 | -14.5 | -0.8% | 2,800 |
| 2024/11/06 | 1,723.5 | 1,740.5 | 1,723.5 | 1,734.5 | +9.5 | +0.6% | 10,780 |
| 2024/11/05 | 1,737 | 1,737 | 1,721 | 1,725 | -4.5 | -0.3% | 17,880 |
| 2024/11/01 | 1,734 | 1,739.5 | 1,725 | 1,729.5 | -6.5 | -0.4% | 540 |
| 2024/10/31 | 1,736 | 1,741 | 1,728 | 1,736 | -3.5 | -0.2% | 1,220 |
| 2024/10/30 | 1,730.5 | 1,744 | 1,730.5 | 1,739.5 | +4 | +0.2% | 5,940 |
| 2024/10/29 | 1,733 | 1,735.5 | 1,727.5 | 1,735.5 | -4 | -0.2% | 200 |
| 2024/10/28 | 1,729.5 | 1,739.5 | 1,720 | 1,739.5 | +14 | +0.8% | 410 |
| 2024/10/25 | 1,728.5 | 1,733 | 1,722 | 1,725.5 | -5.5 | -0.3% | 420 |
| 2024/10/24 | 1,737.5 | 1,737.5 | 1,727 | 1,731 | -29 | -1.6% | 820 |
| 2024/10/23 | 1,726.5 | 1,760 | 1,723 | 1,760 | +33.5 | +1.9% | 470 |
| 2024/10/22 | 1,736 | 1,736 | 1,723 | 1,726.5 | -14 | -0.8% | 490 |
| 2024/10/21 | 1,738 | 1,740.5 | 1,731.5 | 1,740.5 | +3 | +0.2% | 480 |
| 2024/10/18 | 1,740 | 1,746 | 1,735 | 1,737.5 | +1.5 | +0.1% | 3,220 |
| 2024/10/17 | 1,740 | 1,747.5 | 1,736 | 1,736 | -2.5 | -0.1% | 930 |
| 2024/10/16 | 1,739 | 1,740.5 | 1,730 | 1,738.5 | -21.5 | -1.2% | 1,850 |
| 2024/10/15 | 1,751 | 1,760 | 1,735 | 1,760 | +9.5 | +0.5% | 4,200 |
| 2024/10/11 | 1,751.5 | 1,751.5 | 1,741 | 1,750.5 | +0.5 | ±0% | 38,510 |
| 2024/10/10 | 1,758.5 | 1,758.5 | 1,742 | 1,750 | -19.5 | -1.1% | 6,810 |
| 2024/10/09 | 1,770 | 1,770 | 1,767.5 | 1,769.5 | +2 | +0.1% | 250 |
| 2024/10/08 | 1,763.5 | 1,769.5 | 1,762.5 | 1,767.5 | +1.5 | +0.1% | 1,090 |
| 2024/10/07 | 1,790 | 1,790 | 1,764 | 1,766 | -28 | -1.6% | 4,880 |
| 2024/10/04 | 1,784 | 1,794 | 1,784 | 1,794 | +10 | +0.6% | 410 |
| 2024/10/03 | 1,788 | 1,788 | 1,784 | 1,784 | +7.5 | +0.4% | 2,710 |
| 2024/10/02 | 1,781 | 1,782.5 | 1,775 | 1,776.5 | -6.5 | -0.4% | 1,550 |
| 2024/10/01 | 1,801.5 | 1,801.5 | 1,781 | 1,783 | -6 | -0.3% | 6,470 |
| 2024/09/30 | 1,809 | 1,809 | 1,786.5 | 1,789 | -33 | -1.8% | 78,850 |
| 2024/09/27 | 1,771 | 1,825 | 1,670 | 1,822 | +11 | +0.6% | 18,890 |
| 2024/09/26 | 1,824.5 | 1,824.5 | 1,810 | 1,811 | -3 | -0.2% | 1,730 |
| 2024/09/25 | 1,807 | 1,818 | 1,797 | 1,814 | +6.5 | +0.4% | 1,130 |
| 2024/09/24 | 1,818 | 1,818 | 1,802 | 1,807.5 | +2 | +0.1% | 1,460 |
| 2024/09/20 | 1,815.5 | 1,824.5 | 1,805.5 | 1,805.5 | +0.5 | ±0% | 3,680 |
| 2024/09/19 | 1,820 | 1,821.5 | 1,805 | 1,805 | -5.5 | -0.3% | 4,400 |
| 2024/09/18 | 1,812 | 1,814 | 1,810.5 | 1,810.5 | -2 | -0.1% | 720 |
| 2024/09/17 | 1,819 | 1,819 | 1,803.5 | 1,812.5 | ±0 | ±0% | 5,460 |
| 2024/09/13 | 1,823 | 1,823 | 1,812.5 | 1,812.5 | +3 | +0.2% | 4,640 |
| 2024/09/12 | 1,811.5 | 1,816 | 1,805 | 1,809.5 | +7.5 | +0.4% | 3,200 |
| 2024/09/11 | 1,821 | 1,821 | 1,799 | 1,802 | -21 | -1.2% | 3,260 |
| 2024/09/10 | 1,810 | 1,826 | 1,810 | 1,823 | +16.5 | +0.9% | 170 |
1～
50
件表示中 / 1311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
