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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,814 | 1,814 | 1,775 | 1,777.5 | -17 | -0.9% | 2,360 |
| 2024/06/26 | 1,807 | 1,807 | 1,792.5 | 1,794.5 | -5 | -0.3% | 8,150 |
| 2024/06/25 | 1,785 | 1,800 | 1,783 | 1,799.5 | +14.5 | +0.8% | 3,060 |
| 2024/06/24 | 1,788 | 1,788 | 1,776.5 | 1,785 | +5.5 | +0.3% | 4,000 |
| 2024/06/21 | 1,782 | 1,788 | 1,775 | 1,779.5 | -0.5 | ±0% | 420 |
| 2024/06/20 | 1,782.5 | 1,798 | 1,777 | 1,780 | ±0 | ±0% | 10,350 |
| 2024/06/19 | 1,762 | 1,780 | 1,762 | 1,780 | +15 | +0.8% | 2,530 |
| 2024/06/18 | 1,769 | 1,769 | 1,760 | 1,765 | +3 | +0.2% | 2,770 |
| 2024/06/17 | 1,775.5 | 1,775.5 | 1,760 | 1,762 | -13 | -0.7% | 4,530 |
| 2024/06/14 | 1,760 | 1,778.5 | 1,760 | 1,775 | +10 | +0.6% | 5,390 |
| 2024/06/13 | 1,777.5 | 1,777.5 | 1,760 | 1,765 | -6 | -0.3% | 2,250 |
| 2024/06/12 | 1,766 | 1,775 | 1,766 | 1,771 | +1 | +0.1% | 2,910 |
| 2024/06/11 | 1,782 | 1,782 | 1,768.5 | 1,770 | -8.5 | -0.5% | 1,110 |
| 2024/06/10 | 1,777 | 1,778.5 | 1,768.5 | 1,778.5 | +2 | +0.1% | 1,580 |
| 2024/06/07 | 1,794 | 1,794 | 1,771 | 1,776.5 | -38 | -2.1% | 2,330 |
| 2024/06/06 | 1,790.5 | 1,814.5 | 1,777 | 1,814.5 | +27.5 | +1.5% | 1,180 |
| 2024/06/05 | 1,792.5 | 1,792.5 | 1,787 | 1,787 | -6.5 | -0.4% | 2,710 |
| 2024/06/04 | 1,783 | 1,797.5 | 1,780 | 1,793.5 | +10 | +0.6% | 360 |
| 2024/06/03 | 1,801 | 1,801 | 1,783.5 | 1,783.5 | -8 | -0.4% | 16,060 |
| 2024/05/31 | 1,774 | 1,791.5 | 1,774 | 1,791.5 | +23 | +1.3% | 9,600 |
| 2024/05/30 | 1,780 | 1,780 | 1,765.5 | 1,768.5 | -18.5 | -1% | 6,030 |
| 2024/05/29 | 1,805 | 1,811 | 1,783 | 1,787 | -17 | -0.9% | 8,840 |
| 2024/05/28 | 1,804 | 1,804 | 1,799 | 1,804 | +4 | +0.2% | 510 |
| 2024/05/27 | 1,804 | 1,804 | 1,790 | 1,800 | -3.5 | -0.2% | 28,980 |
| 2024/05/24 | 1,806 | 1,806.5 | 1,795 | 1,803.5 | -4.5 | -0.2% | 85,890 |
| 2024/05/23 | 1,819 | 1,819 | 1,803 | 1,808 | -13 | -0.7% | 18,400 |
| 2024/05/22 | 1,826.5 | 1,826.5 | 1,816 | 1,821 | -5.5 | -0.3% | 16,880 |
| 2024/05/21 | 1,837.5 | 1,837.5 | 1,825 | 1,826.5 | -7.5 | -0.4% | 43,110 |
| 2024/05/20 | 1,847 | 1,847 | 1,832 | 1,834 | -11.5 | -0.6% | 9,870 |
| 2024/05/17 | 1,848 | 1,850.5 | 1,839.5 | 1,845.5 | -7.5 | -0.4% | 1,290 |
| 2024/05/16 | 1,853.5 | 1,862.5 | 1,845 | 1,853 | +1 | +0.1% | 730 |
| 2024/05/15 | 1,863.5 | 1,865 | 1,852 | 1,852 | -10 | -0.5% | 1,270 |
| 2024/05/14 | 1,865 | 1,870 | 1,861 | 1,862 | -0.5 | ±0% | 1,060 |
| 2024/05/13 | 1,856 | 1,862.5 | 1,853 | 1,862.5 | +11 | +0.6% | 2,130 |
| 2024/05/10 | 1,874.5 | 1,874.5 | 1,842 | 1,851.5 | -18.5 | -1% | 1,940 |
| 2024/05/09 | 1,874.5 | 1,875 | 1,867 | 1,870 | +3 | +0.2% | 2,670 |
| 2024/05/08 | 1,881 | 1,881.5 | 1,867 | 1,867 | -14.5 | -0.8% | 1,690 |
| 2024/05/07 | 1,876 | 1,885.5 | 1,872.5 | 1,881.5 | +7.5 | +0.4% | 240,740 |
| 2024/05/02 | 1,861.5 | 1,878.5 | 1,861.5 | 1,874 | +16 | +0.9% | 13,430 |
| 2024/05/01 | 1,855 | 1,858 | 1,848.5 | 1,858 | +3 | +0.2% | 90 |
| 2024/04/30 | 1,846 | 1,856 | 1,846 | 1,855 | +9 | +0.5% | 1,950 |
| 2024/04/26 | 1,851 | 1,851 | 1,831.5 | 1,846 | +5 | +0.3% | 1,050 |
| 2024/04/25 | 1,848 | 1,850 | 1,840 | 1,841 | -1.5 | -0.1% | 5,070 |
| 2024/04/24 | 1,859.5 | 1,859.5 | 1,836 | 1,842.5 | -16.5 | -0.9% | 800 |
| 2024/04/23 | 1,850 | 1,862 | 1,850 | 1,859 | +20.5 | +1.1% | 4,120 |
| 2024/04/22 | 1,832.5 | 1,852 | 1,832.5 | 1,838.5 | +15.5 | +0.9% | 4,250 |
| 2024/04/19 | 1,829.5 | 1,829.5 | 1,809 | 1,823 | -7.5 | -0.4% | 8,780 |
| 2024/04/18 | 1,846 | 1,846 | 1,830.5 | 1,830.5 | -9 | -0.5% | 1,400 |
| 2024/04/17 | 1,834 | 1,839.5 | 1,823.5 | 1,839.5 | +15 | +0.8% | 2,800 |
| 2024/04/16 | 1,804.5 | 1,834 | 1,804.5 | 1,824.5 | +13.5 | +0.7% | 20,830 |
101～
150
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
