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 |