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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,958.5 | 1,963 | 1,941.5 | 1,943 | -2 | -0.1% | 4,360 |
| 2022/10/13 | 1,986 | 1,986 | 1,938 | 1,945 | -27 | -1.4% | 6,740 |
| 2022/10/12 | 1,965 | 1,972 | 1,965 | 1,972 | +8 | +0.4% | 1,720 |
| 2022/10/11 | 1,978 | 2,000.5 | 1,960 | 1,964 | -38 | -1.9% | 10,110 |
| 2022/10/07 | 1,989 | 2,010.5 | 1,972.5 | 2,002 | +7.5 | +0.4% | 5,110 |
| 2022/10/06 | 2,009.5 | 2,020 | 1,986.5 | 1,994.5 | -31 | -1.5% | 55,790 |
| 2022/10/05 | 2,054.5 | 2,054.5 | 2,021 | 2,025.5 | -14.5 | -0.7% | 8,700 |
| 2022/10/04 | 2,049 | 2,049 | 2,022.5 | 2,040 | +20 | +1% | 4,830 |
| 2022/10/03 | 2,038.5 | 2,038.5 | 1,978.5 | 2,020 | +20.5 | +1% | 15,760 |
| 2022/09/30 | 2,017.5 | 2,029 | 1,971 | 1,999.5 | +10 | +0.5% | 3,860 |
| 2022/09/29 | 2,010 | 2,046.5 | 1,989.5 | 1,989.5 | +19.5 | +1% | 7,100 |
| 2022/09/28 | 2,005 | 2,055.5 | 1,959 | 1,970 | -36.5 | -1.8% | 33,780 |
| 2022/09/27 | 2,038.5 | 2,041.5 | 2,001.5 | 2,006.5 | -21 | -1% | 8,050 |
| 2022/09/26 | 2,057 | 2,061 | 2,027.5 | 2,027.5 | -46 | -2.2% | 139,930 |
| 2022/09/22 | 2,062 | 2,074.5 | 2,048 | 2,073.5 | +9.5 | +0.5% | 6,160 |
| 2022/09/21 | 2,074.5 | 2,075 | 2,064 | 2,064 | -6 | -0.3% | 9,480 |
| 2022/09/20 | 2,085.5 | 2,088 | 2,069.5 | 2,070 | -13.5 | -0.6% | 2,440 |
| 2022/09/16 | 2,069 | 2,085.5 | 2,065.5 | 2,083.5 | +18.5 | +0.9% | 2,550 |
| 2022/09/15 | 2,078.5 | 2,078.5 | 2,064 | 2,065 | -8 | -0.4% | 7,830 |
| 2022/09/14 | 2,076.5 | 2,081 | 2,070 | 2,073 | -15.5 | -0.7% | 2,880 |
| 2022/09/13 | 2,094 | 2,094 | 2,079.5 | 2,088.5 | +2 | +0.1% | 2,280 |
| 2022/09/12 | 2,092 | 2,092 | 2,083.5 | 2,086.5 | +4.5 | +0.2% | 2,730 |
| 2022/09/09 | 2,100 | 2,100 | 2,068 | 2,082 | +12.5 | +0.6% | 2,640 |
| 2022/09/08 | 2,075 | 2,080 | 2,069.5 | 2,069.5 | -9 | -0.4% | 4,160 |
| 2022/09/07 | 2,068.5 | 2,080 | 2,068.5 | 2,078.5 | +7.5 | +0.4% | 2,790 |
| 2022/09/06 | 2,074 | 2,077.5 | 2,068 | 2,071 | -2 | -0.1% | 25,180 |
| 2022/09/05 | 2,068.5 | 2,079.5 | 2,063 | 2,073 | +10 | +0.5% | 6,010 |
| 2022/09/02 | 2,080.5 | 2,080.5 | 2,063 | 2,063 | -7 | -0.3% | 1,210 |
| 2022/09/01 | 2,091.5 | 2,091.5 | 2,063 | 2,070 | -21 | -1% | 5,350 |
| 2022/08/31 | 2,091.5 | 2,095.5 | 2,078.5 | 2,091 | -1.5 | -0.1% | 12,400 |
| 2022/08/30 | 2,068.5 | 2,095.5 | 2,068.5 | 2,092.5 | +17 | +0.8% | 13,610 |
| 2022/08/29 | 2,068 | 2,076 | 2,055 | 2,075.5 | -0.5 | ±0% | 3,220 |
| 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 |
701～
750
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
