One ETF 東証REIT指数の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,182（26/01/16）
- 年初来安値
- 1,682（26/10/08）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 1,695 | 1,712 | 1,682 | 1,712 | 39,950 | 1,712 |
| 2026/10/8 | 1,700 | 1,700 | 1,682 | 1,695 | 63,670 | 1,695 |
| 2026/10/7 | 1,700 | 1,710 | 1,699 | 1,707 | 116,830 | 1,707 |
| 2026/10/6 | 1,725 | 1,733 | 1,715 | 1,728.5 | 142,430 | 1,728.5 |
| 2026/10/5 | 1,767.5 | 1,767.5 | 1,720 | 1,731 | 74,850 | 1,731 |
| 2026/10/2 | 1,770 | 1,770 | 1,740.5 | 1,742 | 57,570 | 1,742 |
| 2026/10/1 | 1,781.5 | 1,781.5 | 1,765 | 1,770 | 58,490 | 1,770 |
| 2026/9/30 | 1,771 | 1,781.5 | 1,769 | 1,781.5 | 189,660 | 1,781.5 |
| 2026/9/29 | 1,798 | 1,798 | 1,771 | 1,781.5 | 250,540 | 1,781.5 |
| 2026/9/28 | 1,809.5 | 1,809.5 | 1,791.5 | 1,793.5 | 83,750 | 1,793.5 |
| 2026/9/25 | 1,805 | 1,811 | 1,794.5 | 1,808 | 30,980 | 1,808 |
| 2026/9/24 | 1,805 | 1,809.5 | 1,796 | 1,807 | 39,540 | 1,807 |
| 2026/9/18 | 1,828.5 | 1,828.5 | 1,804 | 1,811 | 62,280 | 1,811 |
| 2026/9/17 | 1,820 | 1,820 | 1,811 | 1,812.5 | 35,500 | 1,812.5 |
| 2026/9/16 | 1,826 | 1,826 | 1,810 | 1,820.5 | 19,700 | 1,820.5 |
| 2026/9/15 | 1,813.5 | 1,823 | 1,807 | 1,823 | 89,940 | 1,823 |
| 2026/9/14 | 1,805.5 | 1,823 | 1,805 | 1,822 | 7,530 | 1,822 |
| 2026/9/11 | 1,828.5 | 1,828.5 | 1,804 | 1,813 | 45,120 | 1,813 |
| 2026/9/10 | 1,818.5 | 1,830 | 1,814 | 1,830 | 59,880 | 1,830 |
| 2026/9/9 | 1,818 | 1,823 | 1,812 | 1,823 | 105,950 | 1,823 |
VIP倶楽部を購入して時系列データをダウンロード（CSV）
PER、PBRに関しては時系列データのダウンロード対象外となります。
1〜20/241件
