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
2021/12/30 2,115 2,120 2,115 2,120 5,820
2021/12/29 2,102 2,114 2,102 2,110 440
2021/12/28 2,089 2,094 2,087 2,094 2,440
2021/12/27 2,094 2,094 2,077 2,080 90
2021/12/24 2,088 2,094 2,088 2,091 9,180
2021/12/23 2,081 2,081 2,081 2,081 60
2021/12/21 2,070 2,081 2,068 2,078 280
2021/12/20 2,098 2,098 2,064 2,064 770
2021/12/17 2,066 2,087 2,066 2,087 9,820
2021/12/16 2,084 2,084 2,072 2,077 480
2021/12/15 2,073 2,073 2,071 2,071 40
2021/12/14 2,091 2,091 2,080 2,080 40
2021/12/13 2,105 2,105 2,091 2,091 1,660
2021/12/10 2,110 2,110 2,102 2,103 16,220
2021/12/09 2,087 2,091 2,085 2,089 1,290
2021/12/08 2,077 2,087 2,073 2,087 9,260
2021/12/07 2,058 2,069 2,058 2,066 10,670
2021/12/06 2,079 2,079 2,069 2,069 23,460
2021/12/03 2,068 2,085 2,068 2,076 10,150
2021/12/02 2,072 2,086 2,055 2,055 153,890
2021/12/01 2,073 2,091 2,063 2,079 51,780
2021/11/30 2,109 2,121 2,065 2,065 22,750
2021/11/29 2,138 2,138 2,070 2,079 4,650
2021/11/26 2,120 2,120 2,095 2,109 20,100
2021/11/25 2,118 2,125 2,116 2,119 8,300
2021/11/24 2,094 2,111 2,094 2,111 6,800
2021/11/22 2,106 2,106 2,103 2,103 450
2021/11/19 2,100 2,104 2,099 2,104 660
2021/11/18 2,112 2,115 2,112 2,114 1,090
2021/11/17 2,113 2,113 2,109 2,109 10,410
2021/11/16 2,111 2,115 2,109 2,115 48,030
2021/11/15 2,104 2,110 2,103 2,103 1,730
2021/11/12 2,103 2,119 2,103 2,105 19,420
2021/11/11 2,115 2,115 2,107 2,110 50
2021/11/10 2,106 2,109 2,102 2,102 28,680
2021/11/09 2,131 2,131 2,116 2,116 2,180
2021/11/08 2,139 2,145 2,126 2,138 13,590
2021/11/05 2,145 2,145 2,131 2,132 10,560
2021/11/04 2,136 2,136 2,130 2,130 4,390
2021/11/02 2,123 2,130 2,123 2,130 70
2021/11/01 2,137 2,137 2,124 2,125 340
2021/10/29 2,123 2,140 2,123 2,127 1,550
2021/10/28 2,123 2,124 2,116 2,124 550
2021/10/27 2,118 2,120 2,113 2,120 3,220
2021/10/26 2,124 2,124 2,110 2,110 7,090
2021/10/25 2,113 2,127 2,113 2,115 2,520
2021/10/22 2,129 2,129 2,105 2,105 8,820
2021/10/21 2,141 2,142 2,134 2,134 520
2021/10/20 2,141 2,141 2,125 2,140 10,390
2021/10/19 2,150 2,150 2,134 2,142 220
2021/10/18 2,133 2,140 2,113 2,140 790
2021/10/15 2,115 2,133 2,115 2,133 1,090
2021/10/14 2,134 2,135 2,112 2,115 9,750
2021/10/13 2,112 2,119 2,112 2,119 21,050
2021/10/12 2,098 2,100 2,091 2,094 1,540
2021/10/11 2,073 2,093 2,062 2,093 34,420
2021/10/08 2,095 2,100 2,091 2,091 1,110
2021/10/07 2,075 2,094 2,065 2,093 4,780
2021/10/06 2,090 2,100 2,046 2,075 3,970
2021/10/05 2,074 2,083 2,045 2,083 26,700
2021/10/04 2,087 2,087 2,082 2,082 70
2021/10/01 2,125 2,125 2,067 2,067 247,320
2021/09/30 2,137 2,137 2,117 2,117 80
2021/09/28 2,150 2,150 2,131 2,132 240
2021/09/27 2,131 2,150 2,131 2,150 8,930
2021/09/24 2,120 2,136 2,120 2,132 4,600
2021/09/22 2,148 2,148 2,118 2,118 20,380
2021/09/21 2,143 2,149 2,143 2,148 20,120
2021/09/17 2,157 2,161 2,157 2,161 20
2021/09/16 2,150 2,155 2,150 2,155 870
2021/09/15 2,183 2,183 2,151 2,151 6,900
2021/09/14 2,174 2,180 2,174 2,175 190
2021/09/13 2,159 2,164 2,150 2,161 6,880
2021/09/10 2,179 2,179 2,167 2,169 28,300
2021/09/09 2,173 2,175 2,166 2,174 1,180
2021/09/08 2,179 2,181 2,176 2,176 2,070
2021/09/07 2,203 2,203 2,186 2,186 2,780
2021/09/06 2,216 2,224 2,216 2,223 11,740
2021/09/03 2,205 2,222 2,198 2,204 2,830
2021/09/02 2,202 2,205 2,202 2,205 20
2021/09/01 2,205 2,206 2,195 2,195 28,530
2021/08/31 2,249 2,249 2,205 2,210 3,910
2021/08/30 2,221 2,237 2,201 2,237 8,640
2021/08/27 2,170 2,215 2,170 2,212 1,020
2021/08/26 2,127 2,160 2,127 2,160 10,070
2021/08/25 2,130 2,150 2,130 2,133 270
2021/08/24 2,148 2,163 2,142 2,142 46,340
2021/08/23 2,170 2,170 2,147 2,147 46,420
2021/08/20 2,180 2,182 2,158 2,170 1,340
2021/08/19 2,184 2,194 2,177 2,180 46,090
2021/08/18 2,178 2,197 2,178 2,197 110
2021/08/17 2,192 2,192 2,186 2,191 350
2021/08/16 2,192 2,198 2,182 2,184 5,110
2021/08/13 2,192 2,205 2,188 2,191 10,900
2021/08/12 2,194 2,198 2,188 2,189 10,140
2021/08/11 2,198 2,206 2,188 2,188 190
2021/08/10 2,220 2,220 2,188 2,188 580
2021/08/06 2,228 2,228 2,203 2,203 1,390
2021/08/05 2,204 2,235 2,204 2,234 1,370
2021/08/04 2,181 2,198 2,181 2,198 630
2021/08/03 2,205 2,205 2,191 2,192 160
2021/08/02 2,217 2,217 2,202 2,202 480
2021/07/30 2,222 2,222 2,211 2,215 6,080
2021/07/29 2,222 2,225 2,203 2,221 310
2021/07/28 2,199 2,222 2,199 2,222 190
2021/07/27 2,186 2,200 2,185 2,195 15,350
2021/07/26 2,202 2,202 2,183 2,187 10,810
2021/07/21 2,190 2,200 2,187 2,187 750
2021/07/20 2,181 2,192 2,175 2,187 10,830
2021/07/19 2,225 2,225 2,196 2,200 250
2021/07/16 2,210 2,228 2,210 2,225 190
2021/07/15 2,227 2,228 2,213 2,213 4,940
2021/07/14 2,218 2,222 2,218 2,222 740
2021/03/22 2,002 2,010 2,000 2,005 610
2021/03/19 2,027 2,042 2,015 2,015 1,770
2021/03/18 2,030 2,033 2,020 2,031 46,450
2021/03/17 2,020 2,028 2,020 2,027 2,680
2021/03/16 1,994 2,026 1,994 2,015 1,250
2021/03/15 1,966 1,980 1,966 1,967 600
2021/03/12 1,969 1,969 1,945 1,964 190
2021/03/11 1,938 1,940 1,933 1,940 1,090
2021/03/10 1,922 1,937 1,920 1,925 2,160
2021/03/09 1,900 1,940 1,900 1,916 17,510
2021/03/08 1,932 1,949 1,925 1,929 6,650
2021/03/05 1,967 1,967 1,915 1,925 49,150
2021/03/04 1,986 1,988 1,961 1,968 44,550
2021/03/03 1,991 1,995 1,960 1,974 19,170
2021/03/02 1,999 2,014 1,975 1,975 52,970
2021/03/01 2,005 2,017 1,990 1,990 960
2021/02/26 2,048 2,048 1,975 1,989 15,270
2021/02/25 2,047 2,047 2,023 2,032 810
2021/02/24 1,999 2,030 1,999 2,021 340
2021/02/22 1,991 2,015 1,986 1,995 140
2021/02/19 1,958 1,982 1,958 1,980 400
2021/02/18 1,982 1,984 1,960 1,972 800
2021/02/17 2,044 2,044 1,981 1,999 42,250
2021/02/16 1,996 2,035 1,996 2,030 7,580
2021/02/15 1,976 1,991 1,970 1,979 2,710
2021/02/12 1,974 1,974 1,944 1,965 15,510
2021/02/10 1,926 1,937 1,926 1,934 330
2021/02/09 1,922 1,925 1,914 1,924 1,780
2021/02/08 1,904 1,924 1,904 1,910 8,710
2021/02/05 1,890 1,898 1,886 1,896 1,090
2021/02/04 1,878 1,883 1,878 1,880 10,540
2021/02/03 1,864 1,880 1,860 1,874 30,240
2021/02/02 1,880 1,884 1,864 1,864 810
2021/02/01 1,887 1,887 1,875 1,877 2,360
2021/01/29 1,867 1,882 1,861 1,864 1,270
2021/01/28 1,843 1,858 1,837 1,858 710
2021/01/27 1,835 1,851 1,835 1,851 90
2021/01/26 1,835 1,845 1,828 1,828 1,060
2021/01/25 1,840 1,855 1,828 1,828 700
2021/01/22 1,825 1,835 1,825 1,830 18,090
2021/01/21 1,840 1,840 1,830 1,832 190
2021/01/20 1,822 1,833 1,816 1,822 410
2021/01/19 1,803 1,816 1,803 1,816 320
2021/01/18 1,794 1,801 1,794 1,799 690
2021/01/15 1,801 1,801 1,786 1,788 60
2021/01/14 1,805 1,807 1,791 1,791 30,150
2021/01/13 1,820 1,820 1,797 1,797 4,740
2021/01/12 1,820 1,820 1,811 1,811 1,060
2021/01/08 1,811 1,822 1,809 1,816 260
2021/01/07 1,813 1,813 1,804 1,804 40
2021/01/06 1,808 1,830 1,808 1,820 330
2021/01/05 1,797 1,810 1,793 1,810 270
2021/01/04 1,820 1,823 1,788 1,788 1,250

このページの先頭へ