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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,717 | 1,724 | 1,714 | 1,722 | +5 | +0.3% | 5,400 |
| 2024/11/21 | 1,727 | 1,727 | 1,713.5 | 1,717 | -10 | -0.6% | 20,610 |
| 2024/11/20 | 1,724 | 1,736 | 1,720.5 | 1,727 | ±0 | ±0% | 109,740 |
| 2024/11/19 | 1,723 | 1,727 | 1,718.5 | 1,727 | +7.5 | +0.4% | 9,180 |
| 2024/11/18 | 1,709.5 | 1,720 | 1,705 | 1,719.5 | +12 | +0.7% | 8,950 |
| 2024/11/15 | 1,697.5 | 1,710.5 | 1,697 | 1,707.5 | +10 | +0.6% | 50,440 |
| 2024/11/14 | 1,711 | 1,711 | 1,694 | 1,697.5 | -14.5 | -0.8% | 18,910 |
| 2024/11/13 | 1,718.5 | 1,719 | 1,707 | 1,712 | -4 | -0.2% | 11,760 |
| 2024/11/12 | 1,721 | 1,726.5 | 1,716 | 1,716 | -4 | -0.2% | 12,450 |
| 2024/11/11 | 1,722.5 | 1,723.5 | 1,712 | 1,720 | +6 | +0.4% | 9,320 |
| 2024/11/08 | 1,716 | 1,726 | 1,714 | 1,714 | +2 | +0.1% | 103,850 |
| 2024/11/07 | 1,726 | 1,729.5 | 1,712 | 1,712 | -18 | -1% | 171,180 |
| 2024/11/06 | 1,718 | 1,735 | 1,718 | 1,730 | +15 | +0.9% | 113,130 |
| 2024/11/05 | 1,724.5 | 1,725.5 | 1,715 | 1,715 | -10.5 | -0.6% | 258,060 |
| 2024/11/01 | 1,725 | 1,733.5 | 1,719 | 1,725.5 | +0.5 | ±0% | 131,660 |
| 2024/10/31 | 1,727 | 1,734.5 | 1,721 | 1,725 | -9 | -0.5% | 217,000 |
| 2024/10/30 | 1,727.5 | 1,740 | 1,727.5 | 1,734 | ±0 | ±0% | 103,800 |
| 2024/10/29 | 1,729.5 | 1,734 | 1,720.5 | 1,734 | ±0 | ±0% | 138,480 |
| 2024/10/28 | 1,722.5 | 1,734 | 1,714 | 1,734 | +11.5 | +0.7% | 69,000 |
| 2024/10/25 | 1,720 | 1,722.5 | 1,714 | 1,722.5 | +2.5 | +0.1% | 65,880 |
| 2024/10/24 | 1,724.5 | 1,730 | 1,718.5 | 1,720 | -13 | -0.8% | 95,030 |
| 2024/10/23 | 1,725 | 1,735 | 1,717 | 1,733 | +10 | +0.6% | 109,980 |
| 2024/10/22 | 1,729 | 1,729 | 1,717 | 1,723 | -10 | -0.6% | 72,040 |
| 2024/10/21 | 1,740 | 1,740 | 1,727 | 1,733 | -2 | -0.1% | 78,930 |
| 2024/10/18 | 1,734.5 | 1,740.5 | 1,730 | 1,735 | +2 | +0.1% | 84,940 |
| 2024/10/17 | 1,734 | 1,741 | 1,731 | 1,733 | +3 | +0.2% | 63,930 |
| 2024/10/16 | 1,730 | 1,736 | 1,723 | 1,730 | -2 | -0.1% | 10,430 |
| 2024/10/15 | 1,745 | 1,745 | 1,731 | 1,732 | -9.5 | -0.5% | 13,610 |
| 2024/10/11 | 1,742.5 | 1,742.5 | 1,735.5 | 1,741.5 | -1 | -0.1% | 5,830 |
| 2024/10/10 | 1,748 | 1,748 | 1,738.5 | 1,742.5 | -5 | -0.3% | 6,170 |
| 2024/10/09 | 1,743 | 1,751.5 | 1,743 | 1,747.5 | +4.5 | +0.3% | 4,910 |
| 2024/10/08 | 1,747.5 | 1,752 | 1,739 | 1,743 | -5 | -0.3% | 164,240 |
| 2024/10/07 | 1,766.5 | 1,766.5 | 1,741.5 | 1,748 | -36 | -2% | 24,120 |
| 2024/10/04 | 1,783 | 1,791 | 1,782.5 | 1,784 | +1 | +0.1% | 14,720 |
| 2024/10/03 | 1,787.5 | 1,789.5 | 1,782.5 | 1,783 | +5 | +0.3% | 28,720 |
| 2024/10/02 | 1,799 | 1,799 | 1,772.5 | 1,778 | -7.5 | -0.4% | 13,990 |
| 2024/10/01 | 1,799.5 | 1,799.5 | 1,779.5 | 1,785.5 | +2.5 | +0.1% | 52,320 |
| 2024/09/30 | 1,809 | 1,809 | 1,782.5 | 1,783 | -38 | -2.1% | 49,320 |
| 2024/09/27 | 1,794.5 | 1,822.5 | 1,794.5 | 1,821 | +4.5 | +0.2% | 24,330 |
| 2024/09/26 | 1,815.5 | 1,816.5 | 1,808 | 1,816.5 | +8 | +0.4% | 6,200 |
| 2024/09/25 | 1,805 | 1,817 | 1,795 | 1,808.5 | +4.5 | +0.2% | 80,600 |
| 2024/09/24 | 1,808 | 1,811 | 1,800.5 | 1,804 | -2.5 | -0.1% | 7,900 |
| 2024/09/20 | 1,810 | 1,823 | 1,805 | 1,806.5 | +2 | +0.1% | 5,320 |
| 2024/09/19 | 1,806.5 | 1,818.5 | 1,803.5 | 1,804.5 | -3.5 | -0.2% | 7,840 |
| 2024/09/18 | 1,812 | 1,813.5 | 1,800.5 | 1,808 | -6.5 | -0.4% | 10,120 |
| 2024/09/17 | 1,815 | 1,815 | 1,801.5 | 1,814.5 | +3.5 | +0.2% | 6,900 |
| 2024/09/13 | 1,813 | 1,817.5 | 1,810.5 | 1,811 | +3 | +0.2% | 4,570 |
| 2024/09/12 | 1,809 | 1,814 | 1,800.5 | 1,808 | +11.5 | +0.6% | 2,430 |
| 2024/09/11 | 1,820.5 | 1,820.5 | 1,792 | 1,796.5 | -20 | -1.1% | 33,400 |
| 2024/09/10 | 1,809 | 1,824.5 | 1,808.5 | 1,816.5 | +14.5 | +0.8% | 4,310 |
1～
50
件表示中 / 1290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
