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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 2,045 | 2,045 | 2,045 | 2,045 | -0.5 | ±0% | 90 |
| 2022/03/30 | 2,112.5 | 2,112.5 | 2,027.5 | 2,045.5 | -33 | -1.6% | 1,280 |
| 2022/03/29 | 2,055 | 2,078.5 | 2,055 | 2,078.5 | +35.5 | +1.7% | 350 |
| 2022/03/28 | 2,029 | 2,046 | 2,029 | 2,043 | +22.5 | +1.1% | 950 |
| 2022/03/25 | 2,045.5 | 2,045.5 | 2,020.5 | 2,020.5 | -12.5 | -0.6% | 130 |
| 2022/03/24 | 2,012.5 | 2,033 | 2,001 | 2,033 | +21 | +1% | 660 |
| 2022/03/23 | 2,034.5 | 2,034.5 | 1,998 | 2,012 | -21 | -1% | 2,600 |
| 2022/03/22 | 1,977 | 2,033 | 1,966 | 2,033 | +45 | +2.3% | 1,620 |
| 2022/03/18 | 1,968 | 1,988 | 1,965 | 1,988 | +32 | +1.6% | 580 |
| 2022/03/17 | 1,940 | 1,956 | 1,940 | 1,956 | +40.5 | +2.1% | 400 |
| 2022/03/16 | 1,915.5 | 1,915.5 | 1,915.5 | 1,915.5 | +12.5 | +0.7% | 90 |
| 2022/03/15 | 1,913.5 | 1,926 | 1,900.5 | 1,903 | -31 | -1.6% | 150 |
| 2022/03/14 | 1,920 | 1,938 | 1,920 | 1,934 | +0.5 | ±0% | 500 |
| 2022/03/11 | 1,951.5 | 1,955.5 | 1,928.5 | 1,933.5 | -13.5 | -0.7% | 160 |
| 2022/03/10 | 1,910 | 1,947 | 1,910 | 1,947 | +45.5 | +2.4% | 100 |
| 2022/03/09 | 1,923.5 | 1,932 | 1,899.5 | 1,901.5 | -15.5 | -0.8% | 1,180 |
| 2022/03/08 | 1,929 | 1,929 | 1,917 | 1,917 | -8 | -0.4% | 140 |
| 2022/03/07 | 1,931 | 1,941.5 | 1,925 | 1,925 | -6 | -0.3% | 370 |
| 2022/03/04 | 1,957 | 1,957 | 1,928.5 | 1,931 | -16 | -0.8% | 140 |
| 2022/03/03 | 1,955.5 | 1,955.5 | 1,947 | 1,947 | -8.5 | -0.4% | 270 |
| 2022/03/02 | 1,938.5 | 1,955.5 | 1,929 | 1,955.5 | +18.5 | +1% | 250 |
| 2022/03/01 | 1,935 | 1,950 | 1,935 | 1,937 | +8.5 | +0.4% | 150 |
| 2022/02/28 | 1,910.5 | 1,928.5 | 1,904 | 1,928.5 | +27 | +1.4% | 2,840 |
| 2022/02/25 | 1,906 | 1,916.5 | 1,901.5 | 1,901.5 | +3.5 | +0.2% | 1,140 |
| 2022/02/24 | 1,919.5 | 1,927 | 1,889.5 | 1,898 | -4 | -0.2% | 580 |
| 2022/02/22 | 1,920 | 1,920 | 1,895 | 1,902 | -33 | -1.7% | 570 |
| 2022/02/21 | 1,944 | 1,944 | 1,935 | 1,935 | -4 | -0.2% | 500 |
| 2022/02/18 | 1,945 | 1,945 | 1,939 | 1,939 | -14.5 | -0.7% | 350 |
| 2022/02/17 | 1,948 | 1,953.5 | 1,940 | 1,953.5 | +9.5 | +0.5% | 160 |
| 2022/02/16 | 1,924 | 1,944 | 1,924 | 1,944 | +39 | +2% | 190 |
| 2022/02/15 | 1,933 | 1,935 | 1,905 | 1,905 | -22.5 | -1.2% | 1,940 |
| 2022/02/14 | 1,935 | 1,935 | 1,927.5 | 1,927.5 | -17.5 | -0.9% | 330 |
| 2022/02/10 | 1,945 | 1,945 | 1,945 | 1,945 | +0.5 | ±0% | 10 |
| 2022/02/09 | 1,909 | 1,950 | 1,899 | 1,944.5 | +31.5 | +1.6% | 270 |
| 2022/02/08 | 1,950 | 1,950 | 1,906 | 1,913 | -42 | -2.1% | 260 |
| 2022/02/07 | 1,946 | 1,955 | 1,946 | 1,955 | -21 | -1.1% | 360 |
| 2022/02/04 | 1,990.5 | 1,990.5 | 1,976 | 1,976 | -6 | -0.3% | 70 |
| 2022/02/03 | 1,996 | 1,996 | 1,981.5 | 1,982 | +6 | +0.3% | 130 |
| 2022/02/02 | 1,925 | 1,980 | 1,925 | 1,976 | +11 | +0.6% | 190 |
| 2022/02/01 | 2,007 | 2,009 | 1,956 | 1,965 | -25.5 | -1.3% | 4,250 |
| 2022/01/31 | 1,981 | 2,013 | 1,981 | 1,990.5 | +12.5 | +0.6% | 710 |
| 2022/01/28 | 1,961 | 1,984 | 1,954.5 | 1,978 | +11.5 | +0.6% | 670 |
| 2022/01/27 | 1,948 | 1,969.5 | 1,910 | 1,966.5 | - | - | 2,190 |
| 2022/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/25 | 1,930 | 1,930 | 1,905.5 | 1,914.5 | -11.5 | -0.6% | 2,090 |
| 2022/01/24 | 1,914.5 | 1,938.5 | 1,894 | 1,926 | +6.5 | +0.3% | 9,530 |
| 2022/01/21 | 1,861.5 | 1,926.5 | 1,823.5 | 1,919.5 | +39 | +2.1% | 23,410 |
| 2022/01/20 | 1,932 | 1,932 | 1,880.5 | 1,880.5 | -53.5 | -2.8% | 3,360 |
| 2022/01/19 | 1,995 | 1,995 | 1,929 | 1,934 | -63 | -3.2% | 3,500 |
| 2022/01/18 | 2,017.5 | 2,018 | 1,997 | 1,997 | -26.5 | -1.3% | 420 |
651～
700
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
