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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/04/01 | 2,057.5 | 2,087 | 2,030 | 2,087 | +24 | +1.2% | 98,760 |
| 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 |
801～
850
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
