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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,981 | 1,984.5 | 1,974 | 1,974 | -10 | -0.5% | 336,460 |
| 2025/08/21 | 1,992.5 | 1,993.5 | 1,981.5 | 1,984 | -6.5 | -0.3% | 80,820 |
| 2025/08/20 | 1,979 | 1,994.5 | 1,975 | 1,990.5 | +11.5 | +0.6% | 91,340 |
| 2025/08/19 | 1,956.5 | 1,979.5 | 1,956.5 | 1,979 | +24 | +1.2% | 61,750 |
| 2025/08/18 | 1,952 | 1,962.5 | 1,946.5 | 1,955 | +2 | +0.1% | 124,530 |
| 2025/08/15 | 1,947.5 | 1,953 | 1,941 | 1,953 | +12.5 | +0.6% | 127,080 |
| 2025/08/14 | 1,945 | 1,955.5 | 1,940.5 | 1,940.5 | -4.5 | -0.2% | 6,690 |
| 2025/08/13 | 1,965.5 | 1,965.5 | 1,945 | 1,945 | -10 | -0.5% | 4,620 |
| 2025/08/12 | 1,957.5 | 1,961 | 1,945 | 1,955 | +12.5 | +0.6% | 10,270 |
| 2025/08/08 | 1,949 | 1,951.5 | 1,940 | 1,942.5 | -6 | -0.3% | 11,340 |
| 2025/08/07 | 1,952 | 1,957 | 1,945 | 1,948.5 | -1.5 | -0.1% | 64,520 |
| 2025/08/06 | 1,935 | 1,950.5 | 1,932 | 1,950 | +18 | +0.9% | 6,580 |
| 2025/08/05 | 1,923.5 | 1,932 | 1,923.5 | 1,932 | +9.5 | +0.5% | 24,240 |
| 2025/08/04 | 1,917 | 1,922.5 | 1,913 | 1,922.5 | +7.5 | +0.4% | 11,430 |
| 2025/08/01 | 1,912 | 1,917.5 | 1,903 | 1,915 | +8 | +0.4% | 8,930 |
| 2025/07/31 | 1,904 | 1,912.5 | 1,904 | 1,907 | -5.5 | -0.3% | 8,160 |
| 2025/07/30 | 1,894 | 1,914.5 | 1,890 | 1,912.5 | +28.5 | +1.5% | 11,090 |
| 2025/07/29 | 1,878.5 | 1,885 | 1,874.5 | 1,884 | +9 | +0.5% | 7,270 |
| 2025/07/28 | 1,870 | 1,891 | 1,868.5 | 1,875 | +6.5 | +0.3% | 35,180 |
| 2025/07/25 | 1,869 | 1,873.5 | 1,862 | 1,868.5 | +1.5 | +0.1% | 12,420 |
| 2025/07/24 | 1,868.5 | 1,873.5 | 1,861.5 | 1,867 | +7 | +0.4% | 5,140 |
| 2025/07/23 | 1,864.5 | 1,868.5 | 1,860 | 1,860 | -2.5 | -0.1% | 10,870 |
| 2025/07/22 | 1,861.5 | 1,863 | 1,847 | 1,862.5 | +5.5 | +0.3% | 10,690 |
| 2025/07/18 | 1,862.5 | 1,863.5 | 1,855.5 | 1,857 | -6 | -0.3% | 20,700 |
| 2025/07/17 | 1,856 | 1,864 | 1,854.5 | 1,863 | +7 | +0.4% | 21,370 |
| 2025/07/16 | 1,851 | 1,860.5 | 1,850 | 1,856 | +5 | +0.3% | 4,580 |
| 2025/07/15 | 1,850 | 1,854.5 | 1,842 | 1,851 | +4 | +0.2% | 9,510 |
| 2025/07/14 | 1,834.5 | 1,850 | 1,834.5 | 1,847 | +12 | +0.7% | 48,300 |
| 2025/07/11 | 1,835 | 1,840.5 | 1,835 | 1,835 | +1.5 | +0.1% | 24,550 |
| 2025/07/10 | 1,828 | 1,833.5 | 1,821.5 | 1,833.5 | +3.5 | +0.2% | 2,090 |
| 2025/07/09 | 1,828 | 1,834 | 1,826 | 1,830 | +4 | +0.2% | 45,990 |
| 2025/07/08 | 1,845 | 1,848.5 | 1,826 | 1,826 | -16 | -0.9% | 17,910 |
| 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 |
1～
50
件表示中 / 1472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
