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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 2,066.5 | 2,077.5 | 2,063 | 2,076 | +13 | +0.6% | 1,980 |
| 2022/08/25 | 2,058.5 | 2,065 | 2,057 | 2,063 | +14 | +0.7% | 2,460 |
| 2022/08/24 | 2,054.5 | 2,061 | 2,049 | 2,049 | -6 | -0.3% | 11,090 |
| 2022/08/23 | 2,069 | 2,069 | 2,054 | 2,055 | -17 | -0.8% | 3,390 |
| 2022/08/22 | 2,074 | 2,074.5 | 2,061.5 | 2,072 | -8 | -0.4% | 1,900 |
| 2022/08/19 | 2,076 | 2,080 | 2,070.5 | 2,080 | +6 | +0.3% | 1,870 |
| 2022/08/18 | 2,063 | 2,075.5 | 2,058.5 | 2,074 | +11.5 | +0.6% | 1,200 |
| 2022/08/17 | 2,078 | 2,078 | 2,062.5 | 2,062.5 | -12.5 | -0.6% | 1,370 |
| 2022/08/16 | 2,072 | 2,075 | 2,062.5 | 2,075 | +11 | +0.5% | 104,270 |
| 2022/08/15 | 2,061.5 | 2,064 | 2,053 | 2,064 | +9.5 | +0.5% | 40,050 |
| 2022/08/12 | 2,062.5 | 2,062.5 | 2,050 | 2,054.5 | ±0 | ±0% | 1,820 |
| 2022/08/10 | 2,057.5 | 2,057.5 | 2,048.5 | 2,054.5 | -4.5 | -0.2% | 1,340 |
| 2022/08/09 | 2,061 | 2,061.5 | 2,052 | 2,059 | -1 | ±0% | 3,290 |
| 2022/08/08 | 2,065.5 | 2,065.5 | 2,051.5 | 2,060 | -4.5 | -0.2% | 1,500 |
| 2022/08/05 | 2,065 | 2,066 | 2,054 | 2,064.5 | -1.5 | -0.1% | 3,260 |
| 2022/08/04 | 2,064 | 2,066.5 | 2,055.5 | 2,066 | +13.5 | +0.7% | 21,230 |
| 2022/08/03 | 2,063.5 | 2,073 | 2,041.5 | 2,052.5 | -5.5 | -0.3% | 51,310 |
| 2022/08/02 | 2,075 | 2,075 | 2,055 | 2,058 | -15 | -0.7% | 1,980 |
| 2022/08/01 | 2,065.5 | 2,077 | 2,060.5 | 2,073 | +15 | +0.7% | 4,550 |
| 2022/07/29 | 2,046.5 | 2,060 | 2,046.5 | 2,058 | +16 | +0.8% | 4,300 |
| 2022/07/28 | 2,041.5 | 2,042 | 2,032.5 | 2,042 | +1 | ±0% | 920 |
| 2022/07/27 | 2,028 | 2,041.5 | 2,028 | 2,041 | +10 | +0.5% | 1,860 |
| 2022/07/26 | 2,045 | 2,045 | 2,021 | 2,031 | -4.5 | -0.2% | 2,400 |
| 2022/07/25 | 2,037.5 | 2,042.5 | 2,032 | 2,035.5 | +4.5 | +0.2% | 2,490 |
| 2022/07/22 | 2,029.5 | 2,033.5 | 2,022 | 2,031 | +9 | +0.4% | 28,670 |
| 2022/07/21 | 2,014 | 2,022 | 2,009.5 | 2,022 | +14 | +0.7% | 2,370 |
| 2022/07/20 | 2,015 | 2,015 | 1,990 | 2,008 | +1 | ±0% | 8,100 |
| 2022/07/19 | 2,008.5 | 2,016 | 2,002.5 | 2,007 | +13.5 | +0.7% | 2,770 |
| 2022/07/15 | 2,002.5 | 2,006.5 | 1,992.5 | 1,993.5 | -8 | -0.4% | 1,640 |
| 2022/07/14 | 1,992.5 | 2,001.5 | 1,990 | 2,001.5 | +1 | ±0% | 2,520 |
| 2022/07/13 | 2,002.5 | 2,008.5 | 2,000.5 | 2,000.5 | ±0 | ±0% | 13,800 |
| 2022/07/12 | 2,006 | 2,006 | 1,986 | 2,000.5 | -1.5 | -0.1% | 8,890 |
| 2022/07/11 | 1,994 | 2,002 | 1,991 | 2,002 | +15.5 | +0.8% | 3,150 |
| 2022/07/08 | 2,000 | 2,006.5 | 1,982 | 1,986.5 | -18 | -0.9% | 21,840 |
| 2022/07/07 | 1,992 | 2,005 | 1,992 | 2,004.5 | +3.5 | +0.2% | 18,350 |
| 2022/07/06 | 2,020 | 2,020 | 1,996.5 | 2,001 | -15 | -0.7% | 2,260 |
| 2022/07/05 | 2,019 | 2,019 | 2,008 | 2,016 | +5 | +0.2% | 2,180 |
| 2022/07/04 | 2,033 | 2,033 | 1,995 | 2,011 | +18 | +0.9% | 24,640 |
| 2022/07/01 | 2,022 | 2,022 | 1,982 | 1,993 | -24 | -1.2% | 4,730 |
| 2022/06/30 | 2,022.5 | 2,025 | 2,009.5 | 2,017 | -25 | -1.2% | 2,910 |
| 2022/06/29 | 2,004.5 | 2,042 | 2,000 | 2,042 | +37 | +1.8% | 1,640 |
| 2022/06/28 | 1,997 | 2,010 | 1,983.5 | 2,005 | +26.5 | +1.3% | 2,760 |
| 2022/06/27 | 1,965 | 1,983 | 1,963.5 | 1,978.5 | +20 | +1% | 5,560 |
| 2022/06/24 | 1,954 | 1,958.5 | 1,943.5 | 1,958.5 | +9 | +0.5% | 10,420 |
| 2022/06/23 | 1,945 | 1,977 | 1,941 | 1,949.5 | +3.5 | +0.2% | 11,670 |
| 2022/06/22 | 1,968 | 1,968 | 1,941.5 | 1,946 | -17 | -0.9% | 8,880 |
| 2022/06/21 | 1,955.5 | 1,963 | 1,947 | 1,963 | +15.5 | +0.8% | 8,510 |
| 2022/06/20 | 1,966.5 | 1,967.5 | 1,933.5 | 1,947.5 | -46.5 | -2.3% | 31,790 |
| 2022/06/17 | 1,935.5 | 2,050 | 1,924.5 | 1,994 | +38 | +1.9% | 50,670 |
| 2022/06/16 | 1,945 | 1,979 | 1,945 | 1,956 | +6 | +0.3% | 67,740 |
551～
600
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
