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 |
|---|---|---|---|---|---|---|---|
| 2022/06/16 | 1,945 | 1,979 | 1,945 | 1,956 | +6 | +0.3% | 67,740 |
| 2022/06/15 | 1,980.5 | 1,991.5 | 1,921 | 1,950 | -34.5 | -1.7% | 135,660 |
| 2022/06/14 | 2,018 | 2,025 | 1,973 | 1,984.5 | -53.5 | -2.6% | 14,110 |
| 2022/06/13 | 2,047 | 2,047 | 2,030 | 2,038 | -13.5 | -0.7% | 52,100 |
| 2022/06/10 | 2,065.5 | 2,067.5 | 2,049.5 | 2,051.5 | -16 | -0.8% | 105,480 |
| 2022/06/09 | 2,065 | 2,067.5 | 2,057.5 | 2,067.5 | +4.5 | +0.2% | 5,160 |
| 2022/06/08 | 2,058 | 2,064 | 2,051.5 | 2,063 | +9.5 | +0.5% | 4,910 |
| 2022/06/07 | 2,055 | 2,058 | 2,048.5 | 2,053.5 | +4 | +0.2% | 2,260 |
| 2022/06/06 | 2,046.5 | 2,058 | 2,040 | 2,049.5 | +2 | +0.1% | 2,830 |
| 2022/06/03 | 2,052 | 2,058 | 2,045 | 2,047.5 | -1 | ±0% | 1,260 |
| 2022/06/02 | 2,050.5 | 2,050.5 | 2,038.5 | 2,048.5 | +2.5 | +0.1% | 1,080 |
| 2022/06/01 | 2,046.5 | 2,052 | 2,040 | 2,046 | -1 | ±0% | 2,630 |
| 2022/05/31 | 2,040.5 | 2,047 | 2,034 | 2,047 | +6.5 | +0.3% | 2,030 |
| 2022/05/30 | 2,043.5 | 2,043.5 | 2,032.5 | 2,040.5 | +22 | +1.1% | 5,560 |
| 2022/05/27 | 2,018.5 | 2,034 | 2,000.5 | 2,018.5 | -9 | -0.4% | 2,820 |
| 2022/05/26 | 2,032.5 | 2,032.5 | 2,021 | 2,027.5 | -5 | -0.2% | 1,260 |
| 2022/05/25 | 2,016 | 2,032.5 | 2,016 | 2,032.5 | +21.5 | +1.1% | 3,070 |
| 2022/05/24 | 2,028.5 | 2,028.5 | 2,006 | 2,011 | -18 | -0.9% | 1,670 |
| 2022/05/23 | 2,023.5 | 2,030.5 | 2,023.5 | 2,029 | +8.5 | +0.4% | 1,680 |
| 2022/05/20 | 2,031 | 2,031 | 2,020 | 2,020.5 | +2.5 | +0.1% | 700 |
| 2022/05/19 | 2,018 | 2,028.5 | 2,013 | 2,018 | -10 | -0.5% | 1,910 |
| 2022/05/18 | 2,014.5 | 2,028 | 2,014.5 | 2,028 | +20 | +1% | 1,030 |
| 2022/05/17 | 2,011.5 | 2,013 | 2,001 | 2,008 | +7.5 | +0.4% | 990 |
| 2022/05/16 | 2,020.5 | 2,023 | 1,991.5 | 2,000.5 | -6.5 | -0.3% | 2,340 |
| 2022/05/13 | 1,985.5 | 2,012 | 1,985.5 | 2,007 | +29.5 | +1.5% | 22,750 |
| 2022/05/12 | 1,967 | 1,996 | 1,966 | 1,977.5 | -2 | -0.1% | 28,030 |
| 2022/05/11 | 1,992 | 2,004 | 1,970 | 1,979.5 | -10.5 | -0.5% | 31,300 |
| 2022/05/10 | 2,015.5 | 2,015.5 | 1,990 | 1,990 | -14 | -0.7% | 10,240 |
| 2022/05/09 | 2,022 | 2,030 | 2,004 | 2,004 | -20 | -1% | 3,360 |
| 2022/05/06 | 2,022 | 2,030 | 2,019 | 2,024 | +4 | +0.2% | 2,910 |
| 2022/05/02 | 2,028 | 2,039.5 | 1,993 | 2,020 | +4.5 | +0.2% | 127,110 |
| 2022/04/28 | 2,030 | 2,040 | 2,015.5 | 2,015.5 | -16.5 | -0.8% | 27,120 |
| 2022/04/27 | 2,019.5 | 2,038 | 2,019.5 | 2,032 | +10 | +0.5% | 2,320 |
| 2022/04/26 | 2,027.5 | 2,046.5 | 2,020 | 2,022 | ±0 | ±0% | 2,680 |
| 2022/04/25 | 2,024.5 | 2,026.5 | 2,009 | 2,022 | -1.5 | -0.1% | 7,900 |
| 2022/04/22 | 2,019.5 | 2,030 | 2,009 | 2,023.5 | +4.5 | +0.2% | 7,140 |
| 2022/04/21 | 2,008.5 | 2,026.5 | 2,008.5 | 2,019 | +20.5 | +1% | 2,070 |
| 2022/04/20 | 2,018 | 2,020 | 1,994 | 1,998.5 | -6 | -0.3% | 4,370 |
| 2022/04/19 | 2,024.5 | 2,024.5 | 2,004.5 | 2,004.5 | -23 | -1.1% | 2,550 |
| 2022/04/18 | 2,026.5 | 2,034 | 2,019 | 2,027.5 | +6.5 | +0.3% | 8,600 |
| 2022/04/15 | 2,034.5 | 2,034.5 | 2,021 | 2,021 | -1.5 | -0.1% | 960 |
| 2022/04/14 | 2,024.5 | 2,030 | 2,010 | 2,022.5 | +5.5 | +0.3% | 1,890 |
| 2022/04/13 | 2,021.5 | 2,024 | 2,013.5 | 2,017 | +4 | +0.2% | 103,290 |
| 2022/04/12 | 2,021 | 2,030 | 2,013 | 2,013 | -6 | -0.3% | 2,430 |
| 2022/04/11 | 2,005.5 | 2,028 | 2,005.5 | 2,019 | +15.5 | +0.8% | 4,100 |
| 2022/04/08 | 1,983 | 2,039 | 1,983 | 2,003.5 | -29.5 | -1.5% | 5,520 |
| 2022/04/07 | 2,050.5 | 2,050.5 | 2,028.5 | 2,033 | -30 | -1.5% | 2,120 |
| 2022/04/06 | 2,075.5 | 2,076 | 2,063 | 2,063 | -2 | -0.1% | 3,830 |
| 2022/04/05 | 2,077 | 2,077 | 2,061.5 | 2,065 | -10 | -0.5% | 44,860 |
| 2022/04/04 | 2,107.5 | 2,107.5 | 2,043 | 2,075 | -12 | -0.6% | 9,110 |
751～
800
件表示中 / 1441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
