日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

SMDAM 東証REIT指数上場投信(1398)の株価時系列情報

SMDAM 東証REIT指数上場投信(1398)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,843 1,857 1,841 1,844 29,260
2024/03/27 1,854 1,860 1,851 1,854 27,040
2024/03/26 1,855 1,858 1,849 1,852 11,710
2024/03/25 1,861 1,867 1,855 1,859 20,130
2024/03/22 1,841 1,860 1,841 1,859 23,920
2024/03/21 1,834 1,842 1,814 1,842 47,380
2024/03/19 1,768 1,824 1,768 1,817 139,450
2024/03/18 1,773 1,773 1,748 1,759 90,340
2024/03/15 1,743 1,777 1,743 1,761 54,970
2024/03/14 1,713 1,729 1,711 1,729 31,150
2024/03/13 1,722 1,722 1,697 1,706 21,240
2024/03/12 1,711 1,728 1,711 1,720 38,180
2024/03/11 1,726 1,732 1,720 1,725 75,130
2024/03/08 1,713 1,733 1,709 1,721 82,510
2024/03/07 1,747 1,752 1,719 1,722 64,350
2024/03/06 1,779 1,780 1,764 1,770 85,320
2024/03/05 1,779 1,779 1,761 1,765 47,560
2024/03/04 1,756 1,784 1,756 1,769 20,180
2024/03/01 1,769 1,771 1,753 1,756 32,750
2024/02/29 1,781 1,781 1,754 1,768 43,940
2024/02/28 1,788 1,788 1,778 1,781 30,220
2024/02/27 1,780 1,787 1,775 1,781 58,700
2024/02/26 1,772 1,780 1,768 1,778 8,840
2024/02/22 1,750 1,756 1,736 1,756 43,740
2024/02/21 1,773 1,773 1,750 1,763 48,850
2024/02/20 1,769 1,772 1,759 1,759 73,370
2024/02/19 1,769 1,776 1,750 1,759 64,640
2024/02/16 1,780 1,780 1,760 1,770 119,560
2024/02/15 1,803 1,803 1,775 1,780 56,370
2024/02/14 1,816 1,816 1,798 1,801 73,260
2024/02/13 1,820 1,822 1,808 1,813 72,250
2024/02/09 1,821 1,823 1,814 1,817 22,040
2024/02/08 1,828 1,830 1,822 1,822 25,750
2024/02/07 1,840 1,840 1,820 1,821 8,960
2024/02/06 1,835 1,842 1,830 1,840 59,560
2024/02/05 1,850 1,860 1,843 1,843 15,800
2024/02/02 1,845 1,850 1,843 1,848 5,860
2024/02/01 1,843 1,847 1,825 1,830 232,150
2024/01/31 1,850 1,859 1,850 1,851 28,000
2024/01/30 1,858 1,860 1,858 1,859 13,000
2024/01/29 1,852 1,863 1,852 1,858 25,930
2024/01/26 1,855 1,861 1,855 1,857 43,130
2024/01/25 1,867 1,867 1,851 1,855 11,420
2024/01/24 1,883 1,883 1,877 1,877 21,250
2024/01/23 1,895 1,895 1,881 1,882 7,810
2024/01/22 1,870 1,891 1,870 1,891 10,190
2024/01/19 1,862 1,863 1,857 1,863 6,710
2024/01/18 1,866 1,866 1,849 1,849 37,410
2024/01/17 1,879 1,880 1,864 1,866 30,120
2024/01/16 1,886 1,890 1,880 1,880 18,470
2024/01/15 1,879 1,889 1,879 1,889 31,810
2024/01/12 1,875 1,880 1,874 1,880 104,050
2024/01/11 1,867 1,875 1,866 1,872 17,060
2024/01/10 1,870 1,872 1,866 1,866 21,310
2024/01/09 1,870 1,873 1,862 1,866 27,310
2024/01/05 1,852 1,874 1,847 1,870 28,390
2024/01/04 1,857 1,857 1,839 1,840 26,240
2023/12/29 1,842 1,857 1,842 1,857 4,120
2023/12/28 1,850 1,850 1,832 1,842 980
2023/12/27 1,813 1,820 1,813 1,820 550
2023/12/26 1,806 1,811 1,804 1,807 3,370
2023/12/25 1,828 1,828 1,809 1,811 5,240
2023/12/22 1,823 1,826 1,818 1,820 1,340
2023/12/21 1,831 1,835 1,819 1,820 8,950
2023/12/20 1,830 1,837 1,830 1,835 7,770
2023/12/19 1,839 1,839 1,820 1,826 18,050
2023/12/18 1,847 1,847 1,829 1,832 84,420
2023/12/15 1,853 1,853 1,845 1,850 5,720
2023/12/14 1,855 1,855 1,846 1,854 28,650
2023/12/13 1,853 1,854 1,845 1,850 41,910
2023/12/12 1,861 1,864 1,853 1,854 15,300
2023/12/11 1,856 1,863 1,854 1,861 40,370
2023/12/08 1,848 1,852 1,845 1,851 292,550
2023/12/07 1,860 1,862 1,850 1,851 22,460
2023/12/06 1,877 1,879 1,871 1,878 38,830
2023/12/05 1,872 1,873 1,868 1,870 24,950
2023/12/04 1,873 1,874 1,863 1,868 107,190
2023/12/01 1,890 1,890 1,864 1,864 219,290
2023/11/30 1,875 1,890 1,864 1,888 348,630
2023/11/29 1,881 1,884 1,874 1,875 165,650
2023/11/28 1,888 1,888 1,879 1,885 56,060
2023/11/27 1,881 1,889 1,881 1,887 44,910
2023/11/24 1,884 1,888 1,881 1,885 41,000
2023/11/22 1,881 1,881 1,874 1,880 99,620
2023/11/21 1,884 1,888 1,876 1,878 206,570
2023/11/20 1,889 1,890 1,878 1,884 131,400
2023/11/17 1,890 1,890 1,878 1,881 39,250
2023/11/16 1,894 1,894 1,882 1,891 122,410
2023/11/15 1,882 1,892 1,879 1,890 174,240
2023/11/14 1,857 1,876 1,851 1,870 240,220
2023/11/13 1,865 1,870 1,855 1,855 47,070
2023/11/10 1,853 1,862 1,852 1,858 91,400
2023/11/09 1,864 1,864 1,847 1,852 334,450
2023/11/08 1,878 1,880 1,860 1,864 233,500
2023/11/07 1,880 1,883 1,862 1,883 248,320
2023/11/06 1,898 1,900 1,888 1,889 232,190
2023/11/02 1,885 1,888 1,873 1,879 251,400
2023/11/01 1,876 1,891 1,870 1,873 489,670
2023/10/31 1,853 1,876 1,850 1,864 244,430
2023/10/30 1,866 1,888 1,849 1,854 285,900
2023/10/27 1,872 1,894 1,870 1,889 122,770
2023/10/26 1,870 1,873 1,850 1,861 156,690
2023/10/25 1,856 1,872 1,852 1,871 100,040
2023/10/24 1,858 1,861 1,843 1,850 56,810
2023/10/23 1,868 1,871 1,852 1,854 191,920
2023/10/20 1,884 1,884 1,865 1,866 62,640
2023/10/19 1,887 1,901 1,881 1,885 34,820
2023/10/18 1,882 1,891 1,882 1,885 21,700
2023/10/17 1,861 1,884 1,860 1,883 20,760
2023/10/16 1,886 1,889 1,850 1,851 79,100
2023/10/13 1,889 1,897 1,878 1,883 71,910
2023/10/12 1,895 1,903 1,893 1,897 28,850
2023/10/11 1,892 1,900 1,890 1,895 13,450
2023/10/10 1,878 1,897 1,878 1,893 44,720
2023/10/06 1,872 1,878 1,871 1,873 27,610
2023/10/05 1,863 1,876 1,859 1,871 68,290
2023/10/04 1,866 1,873 1,841 1,848 246,360
2023/10/03 1,895 1,895 1,868 1,872 101,550
2023/10/02 1,903 1,908 1,889 1,889 18,670
2023/09/29 1,892 1,902 1,892 1,902 99,560
2023/09/28 1,907 1,908 1,881 1,882 104,170
2023/09/27 1,904 1,915 1,900 1,913 10,650
2023/09/26 1,900 1,904 1,899 1,899 16,120
2023/09/25 1,906 1,911 1,899 1,899 15,060
2023/09/22 1,905 1,911 1,898 1,906 174,020
2023/09/21 1,917 1,917 1,905 1,911 8,170
2023/09/20 1,914 1,922 1,914 1,917 6,520
2023/09/19 1,917 1,919 1,907 1,914 24,820
2023/09/15 1,918 1,919 1,904 1,919 28,960
2023/09/14 1,908 1,921 1,906 1,916 87,130
2023/09/13 1,921 1,937 1,902 1,903 25,440
2023/09/12 1,927 1,927 1,917 1,924 41,110
2023/09/11 1,943 1,947 1,916 1,926 28,680
2023/09/08 1,942 1,946 1,939 1,945 12,730
2023/09/07 1,954 1,958 1,947 1,950 10,080
2023/09/06 1,987 1,987 1,975 1,979 62,730
2023/09/05 1,969 1,982 1,964 1,981 43,970
2023/09/04 1,973 1,973 1,965 1,970 60,860
2023/09/01 1,944 1,963 1,944 1,961 137,750
2023/08/31 1,969 1,972 1,953 1,955 32,480
2023/08/30 1,959 1,964 1,957 1,964 58,680
2023/08/29 1,936 1,959 1,936 1,959 52,040
2023/08/28 1,936 1,939 1,930 1,939 36,560
2023/08/25 1,930 1,934 1,923 1,934 60,570
2023/08/24 1,926 1,932 1,922 1,932 21,590
2023/08/23 1,915 1,919 1,908 1,919 109,620
2023/08/22 1,897 1,912 1,897 1,909 117,360
2023/08/21 1,905 1,909 1,900 1,901 184,360
2023/08/18 1,899 1,915 1,899 1,903 198,130
2023/08/17 1,912 1,914 1,907 1,911 216,360
2023/08/16 1,909 1,919 1,906 1,917 223,230
2023/08/15 1,930 1,930 1,913 1,919 125,090
2023/08/14 1,932 1,942 1,926 1,930 189,180
2023/08/10 1,926 1,940 1,921 1,939 204,740
2023/08/09 1,923 1,928 1,910 1,928 155,210
2023/08/08 1,926 1,931 1,923 1,927 173,110
2023/08/07 1,901 1,929 1,901 1,929 190,840
2023/08/04 1,898 1,910 1,898 1,906 292,960
2023/08/03 1,905 1,913 1,904 1,912 121,260
2023/08/02 1,915 1,922 1,910 1,914 272,110
2023/08/01 1,934 1,934 1,912 1,916 223,840
2023/07/31 1,942 1,946 1,928 1,932 106,070
2023/07/28 1,937 1,942 1,915 1,942 281,310
2023/07/27 1,952 1,952 1,944 1,948 71,090
2023/07/26 1,934 1,946 1,933 1,945 160,670
2023/07/25 1,938 1,940 1,929 1,929 44,540
2023/07/24 1,923 1,936 1,921 1,933 110,420
2023/07/21 1,926 1,928 1,915 1,919 163,340
2023/07/20 1,925 1,937 1,922 1,926 158,420
2023/07/19 1,913 1,921 1,909 1,921 75,770
2023/07/18 1,915 1,919 1,901 1,905 75,870
2023/07/14 1,909 1,916 1,909 1,913 49,570
2023/07/13 1,896 1,908 1,895 1,908 123,730
2023/07/12 1,905 1,912 1,901 1,901 49,780
2023/07/11 1,903 1,915 1,902 1,908 44,000
2023/07/10 1,894 1,903 1,886 1,898 88,680
2023/07/07 1,911 1,911 1,899 1,899 23,720
2023/07/06 1,912 1,915 1,906 1,907 30,260
2023/07/05 1,914 1,915 1,908 1,915 31,540
2023/07/04 1,920 1,923 1,905 1,909 25,460
2023/07/03 1,911 1,918 1,908 1,915 291,650
2023/06/30 1,908 1,908 1,891 1,905 374,580
2023/06/29 1,910 1,915 1,898 1,903 170,180
2023/06/28 1,900 1,916 1,900 1,910 157,110
2023/06/27 1,893 1,903 1,881 1,903 121,840
2023/06/26 1,882 1,888 1,875 1,888 109,240
2023/06/23 1,896 1,896 1,882 1,883 138,940
2023/06/22 1,895 1,895 1,886 1,894 65,120
2023/06/21 1,891 1,899 1,890 1,897 91,100
2023/06/20 1,900 1,900 1,887 1,896 89,710
2023/06/19 1,903 1,905 1,890 1,898 64,590
2023/06/16 1,901 1,907 1,896 1,903 74,010
2023/06/15 1,896 1,912 1,896 1,908 131,990
2023/06/14 1,894 1,907 1,892 1,893 60,120
2023/06/13 1,905 1,909 1,891 1,893 51,200
2023/06/12 1,910 1,915 1,900 1,904 58,650
2023/06/09 1,899 1,914 1,897 1,914 179,800
2023/06/08 1,906 1,906 1,880 1,890 94,470
2023/06/07 1,911 1,915 1,907 1,913 12,340
2023/06/06 1,922 1,922 1,912 1,922 254,440

このページの先頭へ