Ｏｎｅ ＥＴＦ 東証ＲＥＩＴ指数の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 1,841.5 | 1,844 | 1,834 | 1,842 | -3.5 | -0.2% | 30,740 |
| 2025/07/04 | 1,854.5 | 1,865 | 1,844.5 | 1,845.5 | -4.5 | -0.2% | 43,050 |
| 2025/07/03 | 1,843.5 | 1,851 | 1,843 | 1,850 | +13 | +0.7% | 19,780 |
| 2025/07/02 | 1,842.5 | 1,848 | 1,830.5 | 1,837 | -7.5 | -0.4% | 26,680 |
| 2025/07/01 | 1,837.5 | 1,844.5 | 1,833.5 | 1,844.5 | +3.5 | +0.2% | 21,150 |
| 2025/06/30 | 1,853 | 1,864 | 1,838 | 1,841 | -10 | -0.5% | 38,030 |
| 2025/06/27 | 1,855 | 1,858 | 1,845 | 1,851 | -2.5 | -0.1% | 66,460 |
| 2025/06/26 | 1,853.5 | 1,853.5 | 1,835 | 1,853.5 | +0.5 | ±0% | 18,040 |
| 2025/06/25 | 1,851.5 | 1,854.5 | 1,848 | 1,853 | +1.5 | +0.1% | 18,770 |
| 2025/06/24 | 1,850.5 | 1,854 | 1,847 | 1,851.5 | +0.5 | ±0% | 31,200 |
| 2025/06/23 | 1,839.5 | 1,851.5 | 1,835 | 1,851 | +8 | +0.4% | 25,110 |
| 2025/06/20 | 1,841.5 | 1,843 | 1,833 | 1,843 | -5 | -0.3% | 23,520 |
| 2025/06/19 | 1,839 | 1,848 | 1,833 | 1,848 | +9.5 | +0.5% | 20,820 |
| 2025/06/18 | 1,844 | 1,844 | 1,837.5 | 1,838.5 | -10.5 | -0.6% | 7,470 |
| 2025/06/17 | 1,835 | 1,849 | 1,825 | 1,849 | +10 | +0.5% | 15,880 |
| 2025/06/16 | 1,834 | 1,849 | 1,826.5 | 1,839 | +9 | +0.5% | 24,290 |
| 2025/06/13 | 1,822 | 1,831 | 1,814.5 | 1,830 | +10 | +0.5% | 32,230 |
| 2025/06/12 | 1,816.5 | 1,820 | 1,812 | 1,820 | +2 | +0.1% | 7,890 |
| 2025/06/11 | 1,804 | 1,818 | 1,802.5 | 1,818 | +18 | +1% | 19,020 |
| 2025/06/10 | 1,798.5 | 1,804.5 | 1,795 | 1,800 | -1 | -0.1% | 21,190 |
| 2025/06/09 | 1,806 | 1,806 | 1,795 | 1,801 | -7 | -0.4% | 36,180 |
| 2025/06/06 | 1,800 | 1,808 | 1,799 | 1,808 | +9 | +0.5% | 15,440 |
| 2025/06/05 | 1,792 | 1,799 | 1,789 | 1,799 | +5 | +0.3% | 49,530 |
| 2025/06/04 | 1,798 | 1,798 | 1,792 | 1,794 | -4 | -0.2% | 13,590 |
| 2025/06/03 | 1,796.5 | 1,798 | 1,783 | 1,798 | +5 | +0.3% | 16,920 |
| 2025/06/02 | 1,793.5 | 1,793.5 | 1,787.5 | 1,793 | +6 | +0.3% | 5,490 |
| 2025/05/30 | 1,790.5 | 1,793 | 1,785 | 1,787 | -3 | -0.2% | 4,670 |
| 2025/05/29 | 1,798.5 | 1,798.5 | 1,786 | 1,790 | -1 | -0.1% | 10,130 |
| 2025/05/28 | 1,790 | 1,793.5 | 1,782 | 1,791 | +6 | +0.3% | 10,710 |
| 2025/05/27 | 1,777 | 1,785 | 1,776 | 1,785 | +7.5 | +0.4% | 5,470 |
| 2025/05/26 | 1,774 | 1,777.5 | 1,769.5 | 1,777.5 | +10.5 | +0.6% | 9,380 |
| 2025/05/23 | 1,756 | 1,767 | 1,756 | 1,767 | +9.5 | +0.5% | 5,760 |
| 2025/05/22 | 1,755.5 | 1,758.5 | 1,750 | 1,757.5 | -7.5 | -0.4% | 19,190 |
| 2025/05/21 | 1,769 | 1,769 | 1,755 | 1,765 | -4 | -0.2% | 17,250 |
| 2025/05/20 | 1,776.5 | 1,776.5 | 1,759.5 | 1,769 | -15.5 | -0.9% | 24,270 |
| 2025/05/19 | 1,777 | 1,784.5 | 1,761 | 1,784.5 | +2.5 | +0.1% | 10,640 |
| 2025/05/16 | 1,784.5 | 1,784.5 | 1,770 | 1,782 | +3.5 | +0.2% | 10,880 |
| 2025/05/15 | 1,785 | 1,785 | 1,770 | 1,778.5 | -11.5 | -0.6% | 11,050 |
| 2025/05/14 | 1,784.5 | 1,790 | 1,764 | 1,790 | +19 | +1.1% | 8,480 |
| 2025/05/13 | 1,793 | 1,793 | 1,764.5 | 1,771 | -18.5 | -1% | 63,110 |
| 2025/05/12 | 1,782 | 1,790 | 1,778 | 1,789.5 | +21 | +1.2% | 7,210 |
| 2025/05/09 | 1,771.5 | 1,773 | 1,763 | 1,768.5 | -4 | -0.2% | 7,830 |
| 2025/05/08 | 1,786.5 | 1,786.5 | 1,767 | 1,772.5 | -11 | -0.6% | 13,360 |
| 2025/05/07 | 1,797 | 1,799 | 1,777 | 1,783.5 | -2.5 | -0.1% | 5,360 |
| 2025/05/02 | 1,783.5 | 1,796.5 | 1,780 | 1,786 | +12 | +0.7% | 21,750 |
| 2025/05/01 | 1,770 | 1,782 | 1,755 | 1,774 | +19 | +1.1% | 15,320 |
| 2025/04/30 | 1,752 | 1,755 | 1,742.5 | 1,755 | ±0 | ±0% | 9,820 |
| 2025/04/28 | 1,745.5 | 1,755 | 1,742.5 | 1,755 | +9 | +0.5% | 2,720 |
| 2025/04/25 | 1,749.5 | 1,752 | 1,739 | 1,746 | -3 | -0.2% | 7,510 |
| 2025/04/24 | 1,759.5 | 1,759.5 | 1,745 | 1,749 | -10 | -0.6% | 22,190 |
1～
50
件表示中 / 1440件
類似銘柄と比較する
現在ご覧いただいている「ＯｎｅＪリート」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
