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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,695 | 1,697.5 | 1,679 | 1,681.5 | -11 | -0.6% | 18,980 |
| 2025/01/10 | 1,694 | 1,694 | 1,682 | 1,692.5 | -0.5 | ±0% | 29,500 |
| 2025/01/09 | 1,692 | 1,693 | 1,680.5 | 1,693 | -5.5 | -0.3% | 28,590 |
| 2025/01/08 | 1,712.5 | 1,712.5 | 1,694 | 1,698.5 | -6.5 | -0.4% | 29,290 |
| 2025/01/07 | 1,717 | 1,718.5 | 1,697 | 1,705 | -41 | -2.3% | 59,410 |
| 2025/01/06 | 1,732 | 1,762 | 1,727 | 1,746 | +22.5 | +1.3% | 63,250 |
| 2024/12/30 | 1,732 | 1,735 | 1,714.5 | 1,723.5 | -4.5 | -0.3% | 38,400 |
| 2024/12/27 | 1,720.5 | 1,729 | 1,715 | 1,728 | +13 | +0.8% | 44,530 |
| 2024/12/26 | 1,687.5 | 1,715 | 1,687.5 | 1,715 | +30 | +1.8% | 13,420 |
| 2024/12/25 | 1,696.5 | 1,697 | 1,685 | 1,685 | -10 | -0.6% | 19,250 |
| 2024/12/24 | 1,689 | 1,699 | 1,686 | 1,695 | +10.5 | +0.6% | 25,930 |
| 2024/12/23 | 1,669 | 1,685 | 1,669 | 1,684.5 | +11.5 | +0.7% | 99,420 |
| 2024/12/20 | 1,676.5 | 1,678.5 | 1,671.5 | 1,673 | +13 | +0.8% | 19,420 |
| 2024/12/19 | 1,658.5 | 1,668 | 1,657.5 | 1,660 | -10 | -0.6% | 41,430 |
| 2024/12/18 | 1,668.5 | 1,679.5 | 1,668.5 | 1,670 | -4 | -0.2% | 16,490 |
| 2024/12/17 | 1,679 | 1,681.5 | 1,670.5 | 1,674 | -4 | -0.2% | 16,730 |
| 2024/12/16 | 1,684.5 | 1,684.5 | 1,669 | 1,678 | -5 | -0.3% | 66,900 |
| 2024/12/13 | 1,680 | 1,689 | 1,677 | 1,683 | -3 | -0.2% | 81,630 |
| 2024/12/12 | 1,682 | 1,686 | 1,678 | 1,686 | ±0 | ±0% | 17,530 |
| 2024/12/11 | 1,672.5 | 1,686 | 1,671 | 1,686 | +6 | +0.4% | 20,270 |
| 2024/12/10 | 1,676.5 | 1,682.5 | 1,674.5 | 1,680 | +4 | +0.2% | 111,900 |
| 2024/12/09 | 1,689.5 | 1,689.5 | 1,676 | 1,676 | -19 | -1.1% | 75,140 |
| 2024/12/06 | 1,699.5 | 1,700 | 1,690 | 1,695 | -14.5 | -0.8% | 30,980 |
| 2024/12/05 | 1,697 | 1,709.5 | 1,694.5 | 1,709.5 | +10 | +0.6% | 47,200 |
| 2024/12/04 | 1,710 | 1,710 | 1,699 | 1,699.5 | -2.5 | -0.1% | 27,020 |
| 2024/12/03 | 1,705 | 1,705.5 | 1,696 | 1,702 | -3 | -0.2% | 50,260 |
| 2024/12/02 | 1,713.5 | 1,714 | 1,703 | 1,705 | -2.5 | -0.1% | 21,700 |
| 2024/11/29 | 1,733 | 1,733 | 1,707.5 | 1,707.5 | -11.5 | -0.7% | 2,340 |
| 2024/11/28 | 1,717.5 | 1,723.5 | 1,717 | 1,719 | -3 | -0.2% | 14,410 |
| 2024/11/27 | 1,727 | 1,728.5 | 1,711 | 1,722 | -1 | -0.1% | 12,790 |
| 2024/11/26 | 1,728 | 1,728 | 1,716.5 | 1,723 | -2 | -0.1% | 7,210 |
| 2024/11/25 | 1,724 | 1,737 | 1,724 | 1,725 | +3 | +0.2% | 3,890 |
| 2024/11/22 | 1,717 | 1,724 | 1,714 | 1,722 | +5 | +0.3% | 5,400 |
| 2024/11/21 | 1,727 | 1,727 | 1,713.5 | 1,717 | -10 | -0.6% | 20,610 |
| 2024/11/20 | 1,724 | 1,736 | 1,720.5 | 1,727 | ±0 | ±0% | 109,740 |
| 2024/11/19 | 1,723 | 1,727 | 1,718.5 | 1,727 | +7.5 | +0.4% | 9,180 |
| 2024/11/18 | 1,709.5 | 1,720 | 1,705 | 1,719.5 | +12 | +0.7% | 8,950 |
| 2024/11/15 | 1,697.5 | 1,710.5 | 1,697 | 1,707.5 | +10 | +0.6% | 50,440 |
| 2024/11/14 | 1,711 | 1,711 | 1,694 | 1,697.5 | -14.5 | -0.8% | 18,910 |
| 2024/11/13 | 1,718.5 | 1,719 | 1,707 | 1,712 | -4 | -0.2% | 11,760 |
| 2024/11/12 | 1,721 | 1,726.5 | 1,716 | 1,716 | -4 | -0.2% | 12,450 |
| 2024/11/11 | 1,722.5 | 1,723.5 | 1,712 | 1,720 | +6 | +0.4% | 9,320 |
| 2024/11/08 | 1,716 | 1,726 | 1,714 | 1,714 | +2 | +0.1% | 103,850 |
| 2024/11/07 | 1,726 | 1,729.5 | 1,712 | 1,712 | -18 | -1% | 171,180 |
| 2024/11/06 | 1,718 | 1,735 | 1,718 | 1,730 | +15 | +0.9% | 113,130 |
| 2024/11/05 | 1,724.5 | 1,725.5 | 1,715 | 1,715 | -10.5 | -0.6% | 258,060 |
| 2024/11/01 | 1,725 | 1,733.5 | 1,719 | 1,725.5 | +0.5 | ±0% | 131,660 |
| 2024/10/31 | 1,727 | 1,734.5 | 1,721 | 1,725 | -9 | -0.5% | 217,000 |
| 2024/10/30 | 1,727.5 | 1,740 | 1,727.5 | 1,734 | ±0 | ±0% | 103,800 |
| 2024/10/29 | 1,729.5 | 1,734 | 1,720.5 | 1,734 | ±0 | ±0% | 138,480 |
151～
200
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
