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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 2,049.5 | 2,070 | 2,041 | 2,063 | +22.5 | +1.1% | 1,670 |
| 2022/03/30 | 2,100 | 2,101 | 2,014.5 | 2,040.5 | -29.5 | -1.4% | 9,420 |
| 2022/03/29 | 2,051.5 | 2,076 | 2,050.5 | 2,070 | +33 | +1.6% | 2,710 |
| 2022/03/28 | 2,025.5 | 2,044.5 | 2,022.5 | 2,037 | +20 | +1% | 2,980 |
| 2022/03/25 | 2,035.5 | 2,035.5 | 2,012 | 2,017 | -7 | -0.3% | 15,920 |
| 2022/03/24 | 2,007 | 2,035.5 | 1,994 | 2,024 | +18 | +0.9% | 13,670 |
| 2022/03/23 | 2,029 | 2,029 | 1,991 | 2,006 | -11.5 | -0.6% | 4,940 |
| 2022/03/22 | 1,981 | 2,027 | 1,959.5 | 2,017.5 | +38.5 | +1.9% | 7,210 |
| 2022/03/18 | 1,957 | 1,983 | 1,957 | 1,979 | +24.5 | +1.3% | 6,600 |
| 2022/03/17 | 1,941 | 1,955.5 | 1,938 | 1,954.5 | +17.5 | +0.9% | 1,360 |
| 2022/03/16 | 1,909.5 | 1,946.5 | 1,909.5 | 1,937 | +37 | +1.9% | 2,390 |
| 2022/03/15 | 1,918.5 | 1,928 | 1,898 | 1,900 | -19 | -1% | 5,150 |
| 2022/03/14 | 1,924 | 1,939 | 1,919 | 1,919 | -5 | -0.3% | 3,950 |
| 2022/03/11 | 1,948 | 1,960 | 1,924 | 1,924 | -16.5 | -0.9% | 2,380 |
| 2022/03/10 | 1,930 | 1,945.5 | 1,916 | 1,940.5 | +50.5 | +2.7% | 2,720 |
| 2022/03/09 | 1,921 | 1,929 | 1,890 | 1,890 | -28 | -1.5% | 8,010 |
| 2022/03/08 | 1,928 | 1,935 | 1,914 | 1,918 | -11 | -0.6% | 7,200 |
| 2022/03/07 | 1,935 | 1,942 | 1,916.5 | 1,929 | -16 | -0.8% | 4,800 |
| 2022/03/04 | 1,954 | 1,954 | 1,922 | 1,945 | -4 | -0.2% | 3,440 |
| 2022/03/03 | 1,955 | 1,957.5 | 1,941 | 1,949 | -5.5 | -0.3% | 1,780 |
| 2022/03/02 | 1,945 | 1,956 | 1,925 | 1,954.5 | +12 | +0.6% | 2,570 |
| 2022/03/01 | 1,929 | 1,949.5 | 1,929 | 1,942.5 | +20 | +1% | 2,550 |
| 2022/02/28 | 1,908 | 1,929.5 | 1,894.5 | 1,922.5 | +16 | +0.8% | 3,550 |
| 2022/02/25 | 1,900 | 1,909.5 | 1,893 | 1,906.5 | -8 | -0.4% | 45,810 |
| 2022/02/24 | 1,916.5 | 1,940 | 1,882 | 1,914.5 | +8.5 | +0.4% | 6,570 |
| 2022/02/22 | 1,917 | 1,917 | 1,888 | 1,906 | -33 | -1.7% | 19,410 |
| 2022/02/21 | 1,940.5 | 1,942.5 | 1,930 | 1,939 | -10.5 | -0.5% | 11,070 |
| 2022/02/18 | 1,941 | 1,949.5 | 1,924.5 | 1,949.5 | -2.5 | -0.1% | 7,890 |
| 2022/02/17 | 1,944.5 | 1,952 | 1,931 | 1,952 | +17 | +0.9% | 2,190 |
| 2022/02/16 | 1,913.5 | 1,941 | 1,910 | 1,935 | +34 | +1.8% | 6,010 |
| 2022/02/15 | 1,930.5 | 1,941 | 1,898 | 1,901 | -32 | -1.7% | 36,150 |
| 2022/02/14 | 1,935 | 1,954.5 | 1,925.5 | 1,933 | -22.5 | -1.2% | 22,990 |
| 2022/02/10 | 1,949.5 | 1,969 | 1,935.5 | 1,955.5 | +17 | +0.9% | 2,630 |
| 2022/02/09 | 1,906 | 1,949 | 1,888 | 1,938.5 | +26.5 | +1.4% | 48,460 |
| 2022/02/08 | 1,945 | 1,954 | 1,907 | 1,912 | -33.5 | -1.7% | 71,090 |
| 2022/02/07 | 1,968.5 | 1,968.5 | 1,940 | 1,945.5 | -28 | -1.4% | 4,400 |
| 2022/02/04 | 1,981 | 1,992 | 1,968 | 1,973.5 | -5 | -0.3% | 4,560 |
| 2022/02/03 | 1,970 | 1,995 | 1,963.5 | 1,978.5 | +8 | +0.4% | 3,380 |
| 2022/02/02 | 1,971.5 | 1,980 | 1,959 | 1,970.5 | +15 | +0.8% | 8,690 |
| 2022/02/01 | 2,003.5 | 2,009 | 1,951 | 1,955.5 | -39.5 | -2% | 37,950 |
| 2022/01/31 | 1,992.5 | 2,011.5 | 1,984 | 1,995 | +16 | +0.8% | 5,780 |
| 2022/01/28 | 1,967 | 1,984 | 1,944.5 | 1,979 | +17 | +0.9% | 3,870 |
| 2022/01/27 | 1,944 | 1,967 | 1,907 | 1,962 | +22.5 | +1.2% | 14,730 |
| 2022/01/26 | 1,927.5 | 1,942 | 1,909 | 1,939.5 | +23 | +1.2% | 28,910 |
| 2022/01/25 | 1,932 | 1,932 | 1,900.5 | 1,916.5 | -13.5 | -0.7% | 20,320 |
| 2022/01/24 | 1,911 | 1,937.5 | 1,888 | 1,930 | +7 | +0.4% | 12,030 |
| 2022/01/21 | 1,856 | 1,923 | 1,820 | 1,923 | +38 | +2% | 120,240 |
| 2022/01/20 | 1,928.5 | 1,934 | 1,874.5 | 1,885 | -42.5 | -2.2% | 88,670 |
| 2022/01/19 | 1,997 | 2,000.5 | 1,925 | 1,927.5 | -69 | -3.5% | 42,800 |
| 2022/01/18 | 2,014 | 2,020 | 1,995 | 1,996.5 | -22.5 | -1.1% | 9,400 |
651～
700
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
