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
2020/12/30 1,807 1,815 1,795 1,814 1,410
2020/12/29 1,782 1,804 1,782 1,804 1,600
2020/12/28 1,764 1,782 1,764 1,782 1,020
2020/12/25 1,760 1,772 1,760 1,766 290
2020/12/24 1,752 1,761 1,750 1,758 37,700
2020/12/23 1,743 1,756 1,737 1,753 600
2020/12/22 1,748 1,748 1,738 1,738 160
2020/12/21 1,747 1,747 1,735 1,735 110
2020/12/18 1,763 1,763 1,746 1,746 400
2020/12/17 1,753 1,758 1,753 1,757 2,340
2020/12/16 1,747 1,753 1,744 1,753 60,190
2020/12/15 1,745 1,745 1,743 1,743 200
2020/12/14 1,746 1,747 1,738 1,738 860
2020/12/11 1,723 1,734 1,723 1,734 230
2020/12/10 1,721 1,725 1,720 1,724 1,740
2020/12/09 1,732 1,732 1,725 1,725 260
2020/12/08 1,714 1,727 1,714 1,727 29,480
2020/12/07 1,736 1,742 1,713 1,713 608,320
2020/12/04 1,734 1,744 1,733 1,733 20,340
2020/12/03 1,725 1,728 1,724 1,728 94,070
2020/12/02 1,747 1,747 1,730 1,730 12,650
2020/12/01 1,728 1,744 1,728 1,744 250
2020/11/30 1,737 1,737 1,716 1,716 1,600
2020/11/27 1,721 1,731 1,715 1,728 2,550
2020/11/26 1,721 1,721 1,713 1,718 11,110
2020/11/25 1,724 1,726 1,716 1,721 380
2020/11/24 1,720 1,724 1,716 1,724 300
2020/11/20 1,714 1,714 1,705 1,711 2,230
2020/11/19 1,717 1,717 1,702 1,710 490
2020/11/18 1,725 1,729 1,721 1,721 1,070
2020/11/17 1,731 1,731 1,721 1,722 1,550
2020/11/16 1,742 1,743 1,730 1,730 300
2020/11/13 1,742 1,742 1,732 1,732 390
2020/11/12 1,765 1,765 1,751 1,758 3,240
2020/11/11 1,752 1,774 1,746 1,757 13,410
2020/11/10 1,753 1,760 1,745 1,754 15,770
2020/11/09 1,726 1,739 1,721 1,739 60,550
2020/11/06 1,724 1,725 1,714 1,725 100
2020/11/05 1,705 1,727 1,695 1,724 11,820
2020/11/04 1,691 1,707 1,690 1,690 90
2020/11/02 1,673 1,676 1,664 1,673 150
2020/10/30 1,688 1,689 1,670 1,670 140
2020/10/29 1,663 1,690 1,660 1,690 90
2020/10/28 1,691 1,691 1,677 1,677 70
2020/10/27 1,692 1,698 1,692 1,692 300
2020/10/26 1,706 1,707 1,695 1,695 150
2020/10/23 1,705 1,709 1,703 1,708 310
2020/10/22 1,705 1,710 1,701 1,701 130
2020/10/21 1,711 1,713 1,706 1,706 170
2020/10/20 1,724 1,726 1,709 1,709 260
2020/10/19 1,712 1,726 1,712 1,726 300
2020/10/16 1,742 1,742 1,720 1,720 310
2020/10/15 1,750 1,750 1,747 1,747 40
2020/10/14 1,759 1,759 1,753 1,758 60
2020/10/13 1,759 1,759 1,753 1,753 70
2020/10/12 1,759 1,761 1,753 1,758 110
2020/10/09 1,776 1,776 1,758 1,758 220
2020/10/08 1,785 1,785 1,770 1,773 310
2020/10/07 1,783 1,790 1,776 1,790 220
2020/10/06 1,778 1,781 1,770 1,781 620
2020/10/05 1,768 1,775 1,768 1,775 240
2020/10/02 1,764 1,780 1,744 1,746 790
2020/09/30 1,781 1,781 1,753 1,776 270
2020/09/29 1,769 1,784 1,769 1,780 320
2020/09/28 1,759 1,766 1,759 1,766 100
2020/09/25 1,741 1,751 1,741 1,751 100
2020/09/24 1,717 1,734 1,717 1,729 360
2020/09/23 1,747 1,747 1,719 1,720 10,390
2020/09/18 1,773 1,789 1,773 1,789 140
2020/09/17 1,769 1,779 1,761 1,761 70
2020/09/16 1,747 1,770 1,747 1,758 2,960
2020/09/15 1,735 1,738 1,730 1,734 380
2020/09/14 1,723 1,725 1,716 1,719 150
2020/09/11 1,707 1,726 1,707 1,718 3,030
2020/09/10 1,745 1,745 1,725 1,729 380
2020/09/09 1,733 1,745 1,733 1,741 190
2020/09/08 1,744 1,752 1,742 1,742 440
2020/09/07 1,765 1,765 1,750 1,756 1,370
2020/09/04 1,798 1,798 1,785 1,785 2,310
2020/09/03 1,789 1,797 1,783 1,797 110
2020/09/02 1,771 1,775 1,764 1,764 1,260
2020/09/01 1,794 1,794 1,780 1,780 21,200
2020/08/31 1,794 1,811 1,790 1,791 250
2020/08/28 1,777 1,796 1,773 1,784 680
2020/08/27 1,772 1,772 1,769 1,772 420
2020/08/26 1,783 1,783 1,769 1,780 210
2020/08/25 1,778 1,783 1,773 1,783 11,170
2020/08/24 1,779 1,780 1,770 1,770 190
2020/08/21 1,743 1,773 1,743 1,773 250
2020/08/20 1,729 1,731 1,728 1,728 1,110
2020/08/19 1,730 1,730 1,730 1,730 140
2020/08/18 1,732 1,740 1,732 1,740 130
2020/08/17 1,728 1,731 1,728 1,731 190
2020/08/14 1,725 1,730 1,725 1,730 40
2020/08/13 1,719 1,722 1,719 1,722 80
2020/08/12 1,726 1,726 1,707 1,711 100
2020/08/11 1,725 1,730 1,715 1,718 980
2020/08/07 1,713 1,718 1,703 1,716 240
2020/08/06 1,722 1,727 1,713 1,713 980
2020/08/05 1,721 1,726 1,715 1,726 160
2020/08/04 1,716 1,717 1,701 1,717 580
2020/08/03 1,699 1,725 1,695 1,695 290
2020/07/31 1,699 1,699 1,683 1,696 680
2020/07/30 1,708 1,716 1,699 1,699 820
2020/07/29 1,701 1,706 1,700 1,706 70
2020/07/28 1,708 1,708 1,702 1,702 50
2020/07/27 1,694 1,709 1,681 1,709 1,390
2020/07/22 1,691 1,695 1,684 1,694 1,010
2020/07/21 1,688 1,691 1,688 1,691 30
2020/07/20 1,704 1,704 1,673 1,689 6,030
2020/07/17 1,690 1,690 1,680 1,683 80
2020/07/16 1,703 1,703 1,688 1,690 730
2020/07/15 1,706 1,707 1,695 1,703 370
2020/07/14 1,703 1,715 1,694 1,698 280
2020/07/13 1,702 1,712 1,692 1,696 230
2020/07/10 1,699 1,711 1,697 1,697 170
2020/07/09 1,718 1,718 1,705 1,707 360
2020/07/08 1,724 1,728 1,724 1,724 70
2020/07/07 1,724 1,724 1,705 1,717 1,410
2020/07/06 1,722 1,739 1,718 1,723 750
2020/07/03 1,723 1,723 1,712 1,712 410
2020/07/02 1,717 1,728 1,717 1,728 160
2020/07/01 1,697 1,712 1,695 1,712 29,090
2020/06/30 1,714 1,714 1,685 1,692 1,720
2020/06/29 1,718 1,718 1,695 1,695 140
2020/06/26 1,714 1,729 1,708 1,728 1,380
2020/06/25 1,708 1,714 1,698 1,698 440
2020/06/24 1,717 1,727 1,704 1,727 4,240
2020/06/23 1,718 1,728 1,712 1,717 29,090
2020/06/22 1,720 1,726 1,710 1,713 940
2020/06/19 1,744 1,744 1,732 1,732 70
2020/06/18 1,745 1,745 1,711 1,741 650
2020/06/17 1,732 1,751 1,719 1,751 300
2020/06/16 1,703 1,746 1,703 1,736 430
2020/06/15 1,736 1,736 1,670 1,670 29,480
2020/06/12 1,702 1,735 1,663 1,735 750
2020/06/11 1,775 1,775 1,742 1,742 660
2020/06/10 1,787 1,790 1,775 1,790 70,730
2020/06/09 1,785 1,788 1,768 1,780 450
2020/06/08 1,752 1,786 1,752 1,777 6,680
2020/06/05 1,734 1,743 1,724 1,738 25,130
2020/06/04 1,793 1,793 1,745 1,746 47,680
2020/06/03 1,751 1,773 1,749 1,773 21,790
2020/06/02 1,720 1,750 1,720 1,735 63,670
2020/06/01 1,733 1,733 1,708 1,711 800
2020/05/29 1,740 1,740 1,716 1,735 28,810
2020/05/28 1,707 1,716 1,695 1,700 35,500
2020/05/27 1,699 1,715 1,695 1,715 1,240
2020/05/26 1,682 1,695 1,681 1,688 13,380
2020/05/25 1,645 1,672 1,644 1,672 12,060
2020/05/22 1,656 1,817 1,640 1,645 6,530
2020/05/21 1,640 1,652 1,635 1,652 340
2020/05/20 1,643 1,643 1,615 1,631 32,780
2020/05/19 1,630 1,631 1,617 1,626 2,580
2020/05/18 1,573 1,603 1,573 1,595 1,870
2020/05/15 1,644 1,644 1,577 1,581 5,290
2020/05/14 1,619 1,633 1,600 1,618 900
2020/05/13 1,650 1,650 1,630 1,640 970
2020/05/12 1,710 1,721 1,677 1,677 250
2020/05/11 1,718 1,736 1,702 1,711 610
2020/05/08 1,620 1,678 1,620 1,678 1,910
2020/05/07 1,631 1,631 1,590 1,596 550
2020/05/01 1,609 1,609 1,585 1,591 50
2020/04/30 1,627 1,627 1,603 1,620 160
2020/04/28 1,605 1,609 1,590 1,590 310
2020/04/27 1,594 1,606 1,568 1,593 690
2020/04/24 1,557 1,636 1,557 1,576 2,120
2020/04/23 1,572 1,590 1,572 1,590 50
2020/04/22 1,576 1,576 1,549 1,559 30
2020/04/21 1,616 1,616 1,550 1,555 120
2020/04/20 1,604 1,613 1,590 1,613 860
2020/04/17 1,575 1,600 1,573 1,595 1,520
2020/04/16 1,546 1,572 1,535 1,572 1,080
2020/04/15 1,600 1,600 1,552 1,559 17,250
2020/04/14 1,588 1,588 1,570 1,576 400
2020/04/13 1,583 1,600 1,580 1,588 440
2020/04/10 1,571 1,571 1,550 1,564 500
2020/04/09 1,618 1,621 1,544 1,544 1,170
2020/04/08 1,520 1,581 1,466 1,581 1,520
2020/04/07 1,573 1,627 1,492 1,492 1,240
2020/04/06 1,450 1,522 1,450 1,470 660
2020/04/03 1,471 1,499 1,471 1,480 11,210
2020/04/02 1,512 1,515 1,440 1,471 2,500
2020/04/01 1,638 1,638 1,480 1,512 1,340
2020/03/31 1,610 1,610 1,516 1,610 4,200
2020/03/30 1,560 1,570 1,461 1,570 10,550
2020/03/27 1,712 1,712 1,520 1,520 2,560
2020/03/26 1,568 1,682 1,500 1,672 2,480
2020/03/25 1,588 1,929 1,588 1,688 17,820
2020/03/24 1,479 1,587 1,420 1,531 5,110
2020/03/23 1,268 1,357 1,245 1,357 3,220
2020/03/19 1,527 1,527 1,175 1,177 18,890
2020/03/18 1,590 1,630 1,527 1,567 2,190
2020/03/17 1,530 1,581 1,518 1,560 2,210
2020/03/16 1,654 1,695 1,582 1,695 1,830
2020/03/13 1,763 1,770 1,523 1,614 6,870
2020/03/12 1,865 1,866 1,795 1,803 13,390
2020/03/11 1,943 1,996 1,930 1,930 1,090
2020/03/10 1,864 1,931 1,810 1,926 215,100
2020/03/09 2,030 2,030 1,925 1,936 106,040
2020/03/06 2,095 2,096 2,066 2,073 17,920
2020/03/05 2,104 2,134 2,101 2,130 20,620
2020/03/04 2,096 2,115 2,093 2,111 63,660
2020/03/03 2,163 2,200 2,087 2,088 122,640
2020/03/02 2,018 2,093 2,017 2,063 39,280
2020/02/28 2,191 2,191 2,068 2,068 19,240
2020/02/27 2,218 2,223 2,194 2,194 16,870
2020/02/26 2,248 2,248 2,232 2,238 3,310
2020/02/25 2,295 2,295 2,255 2,263 25,600
2020/02/21 2,296 2,296 2,290 2,295 38,520
2020/02/20 2,285 2,290 2,279 2,290 110
2020/02/19 2,287 2,290 2,286 2,286 45,010
2020/02/18 2,269 2,283 2,269 2,283 530
2020/02/17 2,280 2,283 2,276 2,276 50,230
2020/02/14 2,275 2,275 2,271 2,275 18,070
2020/02/13 2,270 2,274 2,265 2,267 120
2020/02/12 2,255 2,264 2,255 2,264 860
2020/02/10 2,256 2,257 2,255 2,255 330
2020/02/07 2,251 2,253 2,244 2,253 100
2020/02/06 2,256 2,260 2,246 2,246 1,480
2020/02/05 2,251 2,251 2,240 2,246 1,310
2020/02/04 2,227 2,240 2,227 2,240 440
2020/02/03 2,245 2,246 2,239 2,239 23,120
2020/01/31 2,250 2,268 2,245 2,268 1,140
2020/01/30 2,237 2,237 2,235 2,235 150
2020/01/29 2,232 2,236 2,232 2,235 2,590
2020/01/28 2,218 2,226 2,218 2,226 20
2020/01/27 2,230 2,230 2,214 2,219 508,220
2020/01/24 2,221 2,223 2,219 2,221 152,210
2020/01/23 2,211 2,214 2,211 2,214 120
2020/01/22 2,205 2,210 2,205 2,210 25,040
2020/01/21 2,202 2,202 2,198 2,198 110
2020/01/20 2,197 2,203 2,195 2,202 25,290
2020/01/17 2,191 2,193 2,191 2,192 62,880
2020/01/16 2,167 2,177 2,167 2,177 270
2020/01/15 2,174 2,174 2,165 2,165 260
2020/01/14 2,180 2,180 2,173 2,173 70
2020/01/10 2,165 2,165 2,161 2,163 350
2020/01/09 2,165 2,165 2,150 2,154 130
2020/01/08 2,174 2,180 2,154 2,154 42,910
2020/01/07 2,186 2,186 2,179 2,179 1,000
2020/01/06 2,183 2,191 2,183 2,185 370

このページの先頭へ