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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 1,876 | 1,876 | 1,872 | 1,874 | +1.5 | +0.1% | 100 |
| 2023/02/20 | 1,870.5 | 1,875 | 1,866.5 | 1,872.5 | +8 | +0.4% | 190 |
| 2023/02/17 | 1,857 | 1,866.5 | 1,853.5 | 1,864.5 | -2.5 | -0.1% | 1,660 |
| 2023/02/16 | 1,864 | 1,871.5 | 1,864 | 1,867 | +14 | +0.8% | 1,220 |
| 2023/02/15 | 1,860 | 1,860 | 1,853 | 1,853 | -18 | -1% | 750 |
| 2023/02/14 | 1,860 | 1,871 | 1,860 | 1,871 | +11 | +0.6% | 40 |
| 2023/02/13 | 1,864 | 1,865 | 1,859 | 1,860 | -4 | -0.2% | 460 |
| 2023/02/10 | 1,862 | 1,864 | 1,860 | 1,864 | -5.5 | -0.3% | 650 |
| 2023/02/09 | 1,860 | 1,878.5 | 1,860 | 1,869.5 | +2.5 | +0.1% | 420 |
| 2023/02/08 | 1,880 | 1,882 | 1,867 | 1,867 | -14.5 | -0.8% | 150 |
| 2023/02/07 | 1,889.5 | 1,889.5 | 1,881.5 | 1,881.5 | -2.5 | -0.1% | 40 |
| 2023/02/06 | 1,877.5 | 1,886 | 1,877.5 | 1,884 | +22 | +1.2% | 1,210 |
| 2023/02/03 | 1,877 | 1,877 | 1,862 | 1,862 | -2 | -0.1% | 440 |
| 2023/02/02 | 1,885 | 1,885 | 1,864 | 1,864 | -21 | -1.1% | 110 |
| 2023/02/01 | 1,880 | 1,885 | 1,880 | 1,885 | +21 | +1.1% | 70 |
| 2023/01/31 | 1,890 | 1,890 | 1,864 | 1,864 | -37.5 | -2% | 350 |
| 2023/01/30 | 1,890 | 1,903 | 1,890 | 1,901.5 | +11.5 | +0.6% | 550 |
| 2023/01/27 | 1,880 | 1,890 | 1,880 | 1,890 | +21 | +1.1% | 400 |
| 2023/01/26 | 1,880.5 | 1,880.5 | 1,862 | 1,869 | -8.5 | -0.5% | 420 |
| 2023/01/25 | 1,885 | 1,890.5 | 1,877.5 | 1,877.5 | +2.5 | +0.1% | 820 |
| 2023/01/24 | 1,869 | 1,875 | 1,869 | 1,875 | +25 | +1.4% | 330 |
| 2023/01/23 | 1,850.5 | 1,850.5 | 1,850 | 1,850 | +12 | +0.7% | 280 |
| 2023/01/20 | 1,825 | 1,841.5 | 1,822 | 1,838 | +8 | +0.4% | 1,400 |
| 2023/01/19 | 1,848.5 | 1,848.5 | 1,829 | 1,830 | -38 | -2% | 370 |
| 2023/01/18 | 1,855.5 | 1,891.5 | 1,835 | 1,868 | +27 | +1.5% | 3,010 |
| 2023/01/17 | 1,859.5 | 1,859.5 | 1,840 | 1,841 | -19 | -1% | 1,810 |
| 2023/01/16 | 1,871.5 | 1,876.5 | 1,860 | 1,860 | -19 | -1% | 1,610 |
| 2023/01/13 | 1,885.5 | 1,887.5 | 1,875.5 | 1,879 | -1 | -0.1% | 770 |
| 2023/01/12 | 1,893 | 1,894.5 | 1,880 | 1,880 | -13 | -0.7% | 2,650 |
| 2023/01/11 | 1,903 | 1,904 | 1,893 | 1,893 | -22 | -1.1% | 830 |
| 2023/01/10 | 1,905.5 | 1,915.5 | 1,902.5 | 1,915 | -3 | -0.2% | 9,700 |
| 2023/01/06 | 1,911 | 1,918 | 1,896.5 | 1,918 | +5.5 | +0.3% | 450 |
| 2023/01/05 | 1,937.5 | 1,937.5 | 1,910 | 1,912.5 | -18.5 | -1% | 370 |
| 2023/01/04 | 1,938.5 | 1,938.5 | 1,929 | 1,931 | -17 | -0.9% | 270 |
| 2022/12/30 | 1,957 | 1,958 | 1,948 | 1,948 | +3 | +0.2% | 150 |
| 2022/12/29 | 1,949 | 1,951 | 1,942.5 | 1,945 | -2 | -0.1% | 480 |
| 2022/12/28 | 1,939.5 | 1,949.5 | 1,939.5 | 1,947 | +15 | +0.8% | 530 |
| 2022/12/27 | 1,934.5 | 1,934.5 | 1,924 | 1,932 | +7 | +0.4% | 430 |
| 2022/12/26 | 1,921.5 | 1,929 | 1,914 | 1,925 | -1 | -0.1% | 1,750 |
| 2022/12/23 | 1,940.5 | 1,943.5 | 1,916.5 | 1,926 | -18.5 | -1% | 890 |
| 2022/12/22 | 1,919.5 | 1,948 | 1,919.5 | 1,944.5 | +21 | +1.1% | 370 |
| 2022/12/21 | 1,898 | 1,937.5 | 1,894 | 1,923.5 | +33.5 | +1.8% | 1,080 |
| 2022/12/20 | 1,942 | 1,942 | 1,870 | 1,890 | -110 | -5.5% | 24,020 |
| 2022/12/19 | 2,017 | 2,017 | 2,000 | 2,000 | -15 | -0.7% | 700 |
| 2022/12/16 | 1,994.5 | 2,015.5 | 1,994.5 | 2,015 | +18 | +0.9% | 1,570 |
| 2022/12/15 | 1,972 | 1,997 | 1,972 | 1,997 | -1.5 | -0.1% | 320 |
| 2022/12/14 | 1,974 | 1,998.5 | 1,974 | 1,998.5 | +25 | +1.3% | 7,290 |
| 2022/12/13 | 1,987 | 1,987 | 1,973 | 1,973.5 | -5.5 | -0.3% | 290 |
| 2022/12/12 | 1,983 | 1,983 | 1,976.5 | 1,979 | -3.5 | -0.2% | 80 |
| 2022/12/09 | 1,989.5 | 1,989.5 | 1,981 | 1,982.5 | -7.5 | -0.4% | 210 |
601～
650
件表示中 / 1480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
