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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,908 | 1,910 | 1,904.5 | 1,909.5 | ±0 | ±0% | 180 |
| 2023/06/20 | 1,911.5 | 1,911.5 | 1,898 | 1,909.5 | +1.5 | +0.1% | 300 |
| 2023/06/19 | 1,916 | 1,916 | 1,907 | 1,908 | -8 | -0.4% | 150 |
| 2023/06/16 | 1,920 | 1,920 | 1,908 | 1,916 | +0.5 | ±0% | 110 |
| 2023/06/15 | 1,915.5 | 1,923 | 1,915.5 | 1,915.5 | +11.5 | +0.6% | 430 |
| 2023/06/14 | 1,912.5 | 1,915 | 1,904 | 1,904 | +0.5 | ±0% | 1,100 |
| 2023/06/13 | 1,925 | 1,925 | 1,901 | 1,903.5 | -6.5 | -0.3% | 340 |
| 2023/06/12 | 1,921.5 | 1,924 | 1,910 | 1,910 | -11 | -0.6% | 220 |
| 2023/06/09 | 1,919.5 | 1,926 | 1,917.5 | 1,921 | +18 | +0.9% | 240 |
| 2023/06/08 | 1,902 | 1,904 | 1,895 | 1,903 | -11 | -0.6% | 360 |
| 2023/06/07 | 1,920.5 | 1,920.5 | 1,911 | 1,914 | -8 | -0.4% | 120 |
| 2023/06/06 | 1,921.5 | 1,922 | 1,915 | 1,922 | ±0 | ±0% | 110 |
| 2023/06/05 | 1,923 | 1,923 | 1,918 | 1,922 | +13.5 | +0.7% | 310 |
| 2023/06/02 | 1,907 | 1,908.5 | 1,907 | 1,908.5 | +5.5 | +0.3% | 750 |
| 2023/06/01 | 1,915.5 | 1,915.5 | 1,903 | 1,903 | -7.5 | -0.4% | 340 |
| 2023/05/31 | 1,919.5 | 1,926.5 | 1,910.5 | 1,910.5 | -9.5 | -0.5% | 560 |
| 2023/05/30 | 1,913 | 1,920 | 1,903 | 1,920 | +13 | +0.7% | 320 |
| 2023/05/29 | 1,897 | 1,909 | 1,897 | 1,907 | +15.5 | +0.8% | 130 |
| 2023/05/26 | 1,885 | 1,893 | 1,885 | 1,891.5 | -0.5 | ±0% | 640 |
| 2023/05/25 | 1,896.5 | 1,896.5 | 1,887 | 1,892 | -7 | -0.4% | 170 |
| 2023/05/24 | 1,910 | 1,910 | 1,899 | 1,899 | -8.5 | -0.4% | 70 |
| 2023/05/23 | 1,918.5 | 1,918.5 | 1,900 | 1,907.5 | -11 | -0.6% | 1,060 |
| 2023/05/22 | 1,911 | 1,918.5 | 1,910 | 1,918.5 | +8 | +0.4% | 5,680 |
| 2023/05/19 | 1,904 | 1,916 | 1,904 | 1,910.5 | -4 | -0.2% | 740 |
| 2023/05/18 | 1,928.5 | 1,928.5 | 1,914.5 | 1,914.5 | -14 | -0.7% | 40 |
| 2023/05/17 | 1,932.5 | 1,935 | 1,928.5 | 1,928.5 | -4 | -0.2% | 350 |
| 2023/05/16 | 1,929 | 1,933 | 1,929 | 1,932.5 | +3.5 | +0.2% | 510 |
| 2023/05/15 | 1,906 | 1,929 | 1,899.5 | 1,929 | +29 | +1.5% | 330 |
| 2023/05/12 | 1,891 | 1,900 | 1,891 | 1,900 | -1.5 | -0.1% | 490 |
| 2023/05/11 | 1,902.5 | 1,909.5 | 1,901 | 1,901.5 | -12.5 | -0.7% | 140 |
| 2023/05/10 | 1,930.5 | 1,930.5 | 1,914 | 1,914 | -9 | -0.5% | 150 |
| 2023/05/09 | 1,927.5 | 1,933.5 | 1,923 | 1,923 | -3 | -0.2% | 140 |
| 2023/05/08 | 1,919 | 1,932.5 | 1,914.5 | 1,926 | +17 | +0.9% | 570 |
| 2023/05/02 | 1,903 | 1,917 | 1,895.5 | 1,909 | -6 | -0.3% | 160 |
| 2023/05/01 | 1,924.5 | 1,924.5 | 1,910 | 1,915 | -2.5 | -0.1% | 3,180 |
| 2023/04/28 | 1,894.5 | 1,917.5 | 1,891.5 | 1,917.5 | +29.5 | +1.6% | 1,270 |
| 2023/04/27 | 1,895 | 1,895 | 1,888 | 1,888 | -15 | -0.8% | 130 |
| 2023/04/26 | 1,894 | 1,904 | 1,889.5 | 1,903 | +9 | +0.5% | 880 |
| 2023/04/25 | 1,881 | 1,894 | 1,879 | 1,894 | +13 | +0.7% | 330 |
| 2023/04/24 | 1,873.5 | 1,881 | 1,873.5 | 1,881 | +8 | +0.4% | 170 |
| 2023/04/21 | 1,878 | 1,878 | 1,869.5 | 1,873 | -1 | -0.1% | 330 |
| 2023/04/20 | 1,880 | 1,880 | 1,874 | 1,874 | -2 | -0.1% | 70 |
| 2023/04/19 | 1,886.5 | 1,886.5 | 1,862 | 1,876 | +6 | +0.3% | 640 |
| 2023/04/18 | 1,864 | 1,870.5 | 1,864 | 1,870 | +15.5 | +0.8% | 630 |
| 2023/04/17 | 1,853 | 1,862.5 | 1,850 | 1,854.5 | +1.5 | +0.1% | 1,390 |
| 2023/04/14 | 1,848.5 | 1,853 | 1,845 | 1,853 | +17.5 | +1% | 310 |
| 2023/04/13 | 1,839.5 | 1,839.5 | 1,835.5 | 1,835.5 | -11 | -0.6% | 190 |
| 2023/04/12 | 1,848.5 | 1,848.5 | 1,841 | 1,846.5 | -2 | -0.1% | 1,300 |
| 2023/04/11 | 1,844 | 1,859 | 1,844 | 1,848.5 | -14 | -0.8% | 2,950 |
| 2023/04/10 | 1,868 | 1,868 | 1,857.5 | 1,862.5 | -1.5 | -0.1% | 11,050 |
351～
400
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
