KabuInsight

アセットマネジメントＯｎｅ株式会社　Ｏｎｅ　ＥＴＦ　東証ＲＥＩＴ指数

2556
その他/その他/One ETF Tokyo Stock Exchange REIT Index
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,022.02,041.52,020.02,023.5-8.0-0.39%86,250
2026-03-122,037.02,037.02,024.52,031.5-11.5-0.56%41,740
2026-03-112,031.52,051.02,022.02,043.0+17.0+0.84%19,180
2026-03-102,032.02,034.52,020.02,026.0-4.0-0.20%161,240
2026-03-092,021.52,030.02,005.02,030.0-2.0-0.10%137,210
2026-03-062,106.02,106.02,026.02,032.0-24.0-1.17%78,050
2026-03-052,047.52,064.02,047.52,056.0+31.0+1.53%231,910
2026-03-042,030.52,034.52,017.02,025.0-35.0-1.70%178,880
2026-03-032,067.52,067.52,049.02,060.0-28.5-1.36%120,790
2026-03-022,078.02,088.52,057.52,088.5+18.0+0.87%92,740
2026-02-272,102.52,102.52,070.52,070.5-26.5-1.26%93,090
2026-02-262,090.52,105.52,087.02,097.0+13.0+0.62%14,070
2026-02-252,081.52,088.02,073.52,084.0+6.0+0.29%14,590
2026-02-242,060.02,082.02,059.02,078.0+18.0+0.87%16,090
2026-02-202,059.52,062.52,053.02,060.0+7.5+0.37%15,900
2026-02-192,069.52,069.52,045.02,052.5+8.5+0.42%14,090
2026-02-182,047.02,067.02,042.02,044.0+0.5+0.02%18,730
2026-02-172,070.52,070.52,036.52,043.5-9.0-0.44%44,830
2026-02-162,052.52,060.52,034.52,052.5+12.0+0.59%36,050
2026-02-132,050.02,053.52,034.02,040.5-12.5-0.61%100,010
2026-02-122,056.02,060.02,050.02,053.0-11.5-0.56%44,060
2026-02-102,060.02,065.02,055.02,064.5+8.0+0.39%8,110
2026-02-092,057.52,067.52,049.52,056.5+7.5+0.37%62,660
2026-02-062,069.02,069.02,049.02,049.0-17.5-0.85%67,930
2026-02-052,073.52,075.02,060.52,066.50.00.00%37,010
2026-02-042,050.02,068.52,043.02,066.5+11.5+0.56%15,920
2026-02-032,039.02,056.52,033.52,055.0+20.0+0.98%107,040
2026-02-022,046.52,049.52,030.52,035.0-9.0-0.44%128,660
2026-01-302,052.52,052.52,036.52,044.0+24.0+1.19%82,690
2026-01-292,020.02,037.02,011.02,020.0-6.5-0.32%47,220
2026-01-282,020.02,027.02,016.52,026.5+4.5+0.22%31,580
2026-01-272,036.52,037.02,016.02,022.0-18.0-0.88%24,360
2026-01-262,047.52,047.52,028.52,040.0-9.0-0.44%20,770
2026-01-232,065.02,065.02,047.02,049.0-16.0-0.77%27,560
2026-01-222,060.02,067.52,051.02,065.0+2.5+0.12%26,210
2026-01-212,087.02,087.02,046.02,062.5-29.0-1.39%88,180
2026-01-202,107.52,108.52,087.02,091.5-10.0-0.48%40,350
2026-01-192,114.52,119.02,098.02,101.5-81.0-3.71%65,930
2026-01-162,094.52,182.52,094.52,182.5+80.0+3.80%67,630
2026-01-152,095.02,103.52,091.02,102.5+8.5+0.41%47,500
2026-01-142,088.52,096.52,088.02,094.0+11.0+0.53%37,390
2026-01-132,105.02,105.02,074.52,083.0-9.0-0.43%36,010
2026-01-092,096.02,099.52,082.02,092.00.00.00%16,630
2026-01-082,087.52,092.02,076.52,092.0+2.0+0.10%36,450
2026-01-072,069.02,090.02,065.52,090.0-8.5-0.41%141,800
2026-01-062,100.52,100.52,085.02,098.5+10.0+0.48%172,920
2026-01-052,100.02,103.02,073.02,088.5-1.5-0.07%86,490
2025-12-302,098.52,110.02,083.02,090.0-2.0-0.10%83,420
2025-12-292,102.02,102.02,082.02,092.0+7.0+0.34%66,010
2025-12-262,099.52,099.52,072.02,085.0+4.0+0.19%30,410
2025-12-252,082.02,090.52,081.02,081.0+1.0+0.05%27,920
2025-12-242,072.52,080.02,069.52,080.0+10.5+0.51%16,080
2025-12-232,076.02,076.02,062.02,069.5+3.5+0.17%13,190
2025-12-222,081.02,085.02,058.02,066.0-8.0-0.39%34,770
2025-12-192,067.52,078.52,064.02,074.0+4.0+0.19%18,200
2025-12-182,052.02,070.02,052.02,070.0+13.5+0.66%28,970
2025-12-172,053.52,058.02,047.02,056.5+1.5+0.07%13,730
2025-12-162,047.02,060.52,047.02,055.0+8.0+0.39%13,180
2025-12-152,042.02,052.02,042.02,047.0+5.0+0.24%6,980
2025-12-122,020.52,049.02,020.52,042.0+21.5+1.06%14,300
2025-12-112,033.02,035.52,007.02,020.5-12.5-0.61%37,750
2025-12-102,025.52,036.02,016.02,033.0+18.0+0.89%24,620
2025-12-092,018.02,021.52,002.02,015.0+2.5+0.12%28,640
2025-12-082,023.02,026.02,006.02,012.5-14.0-0.69%49,670
2025-12-052,031.52,031.52,022.02,026.5-14.5-0.71%19,100
2025-12-042,050.02,050.02,028.52,041.0-14.0-0.68%34,590
2025-12-032,052.52,055.02,037.52,055.0-2.5-0.12%18,850
2025-12-022,063.02,063.02,046.52,057.5-8.5-0.41%8,060
2025-12-012,093.52,093.52,059.02,066.0-18.0-0.86%28,300
2025-11-282,101.02,103.02,082.02,084.0-17.0-0.81%12,540
2025-11-272,093.02,105.02,088.02,101.0+15.0+0.72%5,800
2025-11-262,080.02,086.02,075.02,086.0+6.0+0.29%5,590
2025-11-252,080.02,080.02,059.02,080.0+27.0+1.32%4,820
2025-11-212,044.02,062.02,044.02,053.0+9.0+0.44%2,980
2025-11-202,046.02,060.52,043.02,044.0-1.0-0.05%26,490
2025-11-192,050.02,050.02,033.02,045.0-5.0-0.24%16,600
2025-11-182,075.02,075.02,041.02,050.0-22.5-1.09%32,250
2025-11-172,063.02,072.52,055.52,072.5+8.0+0.39%66,310
2025-11-142,046.02,073.02,046.02,064.5+7.0+0.34%33,970
2025-11-132,062.02,064.02,054.02,057.5-4.5-0.22%4,100
2025-11-122,069.02,075.02,062.02,062.0-1.0-0.05%118,620
2025-11-112,050.02,065.02,047.02,063.0+23.0+1.13%29,200
2025-11-102,049.02,055.02,040.02,040.0-7.0-0.34%48,890
2025-11-072,045.02,047.02,035.02,047.0+5.0+0.24%68,620
2025-11-062,040.02,043.02,031.02,042.0+2.5+0.12%13,910
2025-11-052,021.02,039.52,011.52,039.5+17.0+0.84%53,420
2025-11-042,018.52,029.52,013.52,022.5+2.5+0.12%17,730
2025-10-312,019.02,028.52,015.02,020.0+1.0+0.05%25,710
2025-10-302,015.02,022.01,996.52,019.0+4.0+0.20%10,980
2025-10-292,021.02,021.02,000.02,015.0-7.5-0.37%34,430
2025-10-282,026.52,028.02,015.02,022.5-5.5-0.27%50,690
2025-10-272,015.02,029.52,015.02,028.0+8.0+0.40%58,290
2025-10-232,008.02,022.52,001.02,020.0+7.0+0.35%27,900
2025-10-221,998.52,013.01,997.52,013.0+23.5+1.18%109,410
2025-10-211,998.02,000.01,989.01,989.5-5.0-0.25%24,780
2025-10-201,996.01,996.01,982.01,994.5+8.0+0.40%10,880
2025-10-171,983.51,988.51,978.01,986.5+3.0+0.15%14,480
2025-10-161,975.51,986.51,972.01,983.5+11.5+0.58%33,000
2025-10-151,964.01,976.01,964.01,972.0+14.5+0.74%10,970
2025-10-141,952.51,967.51,944.01,957.5+6.5+0.33%78,170
2025-10-101,973.51,973.51,951.01,951.0-23.0-1.17%12,600
2025-10-091,970.51,974.01,959.01,974.0+4.0+0.20%18,170
2025-10-081,977.51,982.51,970.01,970.0-6.5-0.33%11,010
2025-10-071,981.51,990.51,970.51,976.5-41.5-2.06%35,800
2025-10-061,994.52,018.01,990.02,018.0+35.0+1.77%142,630
2025-10-031,987.01,987.01,972.51,983.0-1.0-0.05%13,020
2025-10-021,985.01,999.01,969.01,984.0-4.0-0.20%35,790
2025-10-011,996.01,996.01,966.51,988.0-12.0-0.60%39,130
2025-09-301,991.52,000.01,979.02,000.0+20.0+1.01%19,270
2025-09-292,012.02,018.01,980.01,980.0-31.0-1.54%38,360
2025-09-262,005.02,011.52,003.02,011.0+11.0+0.55%15,010
2025-09-251,998.02,005.51,993.02,000.0+3.5+0.18%17,720
2025-09-242,003.02,003.01,990.01,996.5-3.0-0.15%50,490
2025-09-222,002.52,007.51,996.01,999.5+6.0+0.30%16,810
2025-09-192,012.02,016.01,989.51,993.5-9.5-0.47%47,940
2025-09-182,016.52,016.52,003.02,003.0-4.0-0.20%58,600
2025-09-172,017.52,019.01,999.02,007.0-9.0-0.45%29,730
2025-09-162,004.52,016.01,996.02,016.0+15.5+0.77%55,340
2025-09-121,987.02,003.01,984.02,000.5+13.5+0.68%18,280
2025-09-111,977.01,987.01,971.51,987.0——7,850

直近120営業日分を表示