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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,943 | 1,955 | 1,936 | 1,955 | +7.5 | +0.4% | 3,130 |
| 2023/08/31 | 1,956.5 | 1,962.5 | 1,946 | 1,947.5 | -5.5 | -0.3% | 143,740 |
| 2023/08/30 | 1,950 | 1,955.5 | 1,946.5 | 1,953 | +3 | +0.2% | 109,610 |
| 2023/08/29 | 1,931 | 1,950 | 1,931 | 1,950 | +19.5 | +1% | 180,900 |
| 2023/08/28 | 1,924.5 | 1,930.5 | 1,921.5 | 1,930.5 | +4.5 | +0.2% | 18,930 |
| 2023/08/25 | 1,920 | 1,926 | 1,915 | 1,926 | +2 | +0.1% | 185,780 |
| 2023/08/24 | 1,912.5 | 1,925 | 1,912.5 | 1,924 | +11.5 | +0.6% | 2,410 |
| 2023/08/23 | 1,904 | 1,912.5 | 1,900 | 1,912.5 | +8.5 | +0.4% | 2,550 |
| 2023/08/22 | 1,894.5 | 1,904.5 | 1,889.5 | 1,904 | +8.5 | +0.4% | 2,190 |
| 2023/08/21 | 1,897.5 | 1,900.5 | 1,892 | 1,895.5 | +0.5 | ±0% | 3,840 |
| 2023/08/18 | 1,901.5 | 1,905 | 1,890.5 | 1,895 | -9 | -0.5% | 15,890 |
| 2023/08/17 | 1,903.5 | 1,907.5 | 1,899.5 | 1,904 | -3.5 | -0.2% | 10,060 |
| 2023/08/16 | 1,909.5 | 1,912.5 | 1,900.5 | 1,907.5 | -5 | -0.3% | 3,540 |
| 2023/08/15 | 1,923.5 | 1,923.5 | 1,905.5 | 1,912.5 | -12.5 | -0.6% | 4,280 |
| 2023/08/14 | 1,926.5 | 1,934 | 1,918.5 | 1,925 | -4 | -0.2% | 8,730 |
| 2023/08/10 | 1,917 | 1,933 | 1,916 | 1,929 | +11.5 | +0.6% | 4,960 |
| 2023/08/09 | 1,908 | 1,919 | 1,902 | 1,917.5 | -2 | -0.1% | 5,420 |
| 2023/08/08 | 1,921 | 1,923.5 | 1,915 | 1,919.5 | -4 | -0.2% | 2,440 |
| 2023/08/07 | 1,900.5 | 1,923.5 | 1,900 | 1,923.5 | +23.5 | +1.2% | 7,810 |
| 2023/08/04 | 1,900 | 1,904 | 1,893 | 1,900 | -1.5 | -0.1% | 76,100 |
| 2023/08/03 | 1,903.5 | 1,906.5 | 1,897 | 1,901.5 | -26 | -1.3% | 53,490 |
| 2023/08/02 | 1,906 | 1,927.5 | 1,901 | 1,927.5 | +20 | +1% | 124,850 |
| 2023/08/01 | 1,926 | 1,926 | 1,904.5 | 1,907.5 | -16.5 | -0.9% | 146,280 |
| 2023/07/31 | 1,930.5 | 1,937 | 1,919 | 1,924 | -6.5 | -0.3% | 15,840 |
| 2023/07/28 | 1,930 | 1,932.5 | 1,904 | 1,930.5 | -7 | -0.4% | 46,330 |
| 2023/07/27 | 1,943 | 1,945.5 | 1,935 | 1,937.5 | +2 | +0.1% | 109,850 |
| 2023/07/26 | 1,927 | 1,935.5 | 1,923.5 | 1,935.5 | +13.5 | +0.7% | 16,710 |
| 2023/07/25 | 1,924.5 | 1,931.5 | 1,918.5 | 1,922 | -2.5 | -0.1% | 4,530 |
| 2023/07/24 | 1,911.5 | 1,927.5 | 1,911.5 | 1,924.5 | +13.5 | +0.7% | 66,280 |
| 2023/07/21 | 1,915 | 1,919 | 1,904.5 | 1,911 | -7.5 | -0.4% | 5,370 |
| 2023/07/20 | 1,914 | 1,928 | 1,912 | 1,918.5 | +6 | +0.3% | 58,360 |
| 2023/07/19 | 1,903.5 | 1,913 | 1,899 | 1,912.5 | +17 | +0.9% | 419,530 |
| 2023/07/18 | 1,906.5 | 1,910 | 1,891 | 1,895.5 | -9 | -0.5% | 7,430 |
| 2023/07/14 | 1,900.5 | 1,906.5 | 1,900 | 1,904.5 | +5 | +0.3% | 6,140 |
| 2023/07/13 | 1,890 | 1,899.5 | 1,887.5 | 1,899.5 | +7 | +0.4% | 281,470 |
| 2023/07/12 | 1,896 | 1,901.5 | 1,892.5 | 1,892.5 | -6.5 | -0.3% | 129,760 |
| 2023/07/11 | 1,891 | 1,905.5 | 1,891 | 1,899 | +8 | +0.4% | 5,410 |
| 2023/07/10 | 1,885.5 | 1,896 | 1,878 | 1,891 | -0.5 | ±0% | 24,670 |
| 2023/07/07 | 1,901.5 | 1,901.5 | 1,890 | 1,891.5 | -10 | -0.5% | 9,000 |
| 2023/07/06 | 1,901.5 | 1,907.5 | 1,897 | 1,901.5 | -21 | -1.1% | 7,800 |
| 2023/07/05 | 1,911.5 | 1,922.5 | 1,911.5 | 1,922.5 | +5.5 | +0.3% | 86,100 |
| 2023/07/04 | 1,932.5 | 1,932.5 | 1,911 | 1,917 | -3 | -0.2% | 9,500 |
| 2023/07/03 | 1,920 | 1,925 | 1,913 | 1,920 | +6.5 | +0.3% | 226,030 |
| 2023/06/30 | 1,914 | 1,914 | 1,898 | 1,913.5 | +3 | +0.2% | 56,750 |
| 2023/06/29 | 1,920 | 1,921 | 1,905 | 1,910.5 | -7 | -0.4% | 23,150 |
| 2023/06/28 | 1,904 | 1,922 | 1,904 | 1,917.5 | +8 | +0.4% | 167,500 |
| 2023/06/27 | 1,901.5 | 1,909.5 | 1,888 | 1,909.5 | +15 | +0.8% | 64,080 |
| 2023/06/26 | 1,889.5 | 1,896 | 1,881.5 | 1,894.5 | +5.5 | +0.3% | 69,490 |
| 2023/06/23 | 1,897.5 | 1,902 | 1,887.5 | 1,889 | -11.5 | -0.6% | 119,310 |
| 2023/06/22 | 1,900 | 1,903.5 | 1,893 | 1,900.5 | -8.5 | -0.4% | 106,350 |
301～
350
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
