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
2022/12/30 1,940 1,941 1,940 1,940 70
2022/12/29 1,946 1,946 1,937 1,937 750
2022/12/28 1,936 1,939 1,936 1,938 2,460
2022/12/27 1,919 1,919 1,919 1,919 230
2022/12/26 1,924 1,924 1,904 1,907 2,330
2022/12/23 1,937 1,937 1,914 1,914 3,360
2022/12/22 1,919 1,939 1,917 1,938 3,090
2022/12/21 1,890 1,930 1,890 1,910 2,030
2022/12/20 1,987 1,987 1,863 1,880 48,900
2022/12/19 2,009 2,009 1,981 1,983 2,390
2022/12/16 1,986 2,014 1,986 2,014 15,130
2022/12/15 1,984 1,990 1,980 1,980 5,290
2022/12/14 1,973 1,981 1,971 1,981 1,850
2022/12/13 1,979 1,979 1,966 1,966 4,750
2022/12/12 1,969 1,976 1,964 1,973 6,330
2022/12/09 1,983 1,983 1,976 1,976 4,010
2022/12/08 1,980 1,986 1,974 1,986 270
2022/12/07 1,985 1,985 1,980 1,984 540
2022/12/06 1,986 1,994 1,984 1,994 142,940
2022/12/05 1,991 1,991 1,976 1,986 97,070
2022/12/02 2,036 2,036 1,985 1,986 45,740
2022/12/01 2,028 2,028 1,997 1,997 97,830
2022/11/30 2,034 2,034 2,015 2,018 60,480
2022/11/29 2,028 2,030 2,020 2,020 7,050
2022/11/28 2,016 2,022 2,011 2,022 5,630
2022/11/25 2,016 2,017 2,008 2,008 53,560
2022/11/24 2,006 2,012 2,006 2,012 220
2022/11/22 2,022 2,022 1,997 2,000 270
2022/11/21 2,003 2,015 1,994 2,013 1,250
2022/11/18 1,989 1,993 1,989 1,993 510
2022/11/17 1,993 1,996 1,993 1,996 14,640
2022/11/16 1,994 1,994 1,987 1,992 29,020
2022/11/15 1,997 1,997 1,987 1,987 320
2022/11/14 2,035 2,035 1,993 1,997 860
2022/11/11 2,021 2,022 2,021 2,022 310
2022/11/10 1,996 1,996 1,989 1,992 28,200
2022/11/09 1,998 1,998 1,991 1,991 60
2022/11/08 1,989 1,989 1,989 1,989 20
2022/11/07 2,006 2,006 1,980 1,980 130
2022/11/04 1,999 2,011 1,998 1,998 600
2022/11/02 2,051 2,051 2,012 2,012 1,050
2022/11/01 2,018 2,031 2,010 2,031 1,510
2022/10/31 2,015 2,019 2,007 2,018 1,770
2022/10/28 1,995 2,007 1,990 2,007 280
2022/10/27 1,976 1,991 1,974 1,991 210
2022/10/26 1,923 1,975 1,923 1,975 850
2022/10/25 1,895 1,908 1,895 1,908 1,330
2022/10/24 1,909 1,909 1,898 1,899 1,410
2022/10/21 1,905 1,905 1,900 1,900 30
2022/10/20 1,908 1,913 1,907 1,912 33,330
2022/10/19 1,916 1,919 1,910 1,910 290
2022/10/18 1,943 1,943 1,921 1,922 20,090
2022/10/17 1,939 1,939 1,931 1,931 10,670
2022/10/14 1,962 1,962 1,951 1,953 1,650
2022/10/13 1,961 1,963 1,945 1,950 5,560
2022/10/12 1,965 1,977 1,965 1,976 120
2022/10/11 1,978 1,978 1,966 1,967 230
2022/10/07 1,986 1,990 1,985 1,985 300
2022/10/06 1,994 2,001 1,994 2,000 650
2022/10/05 2,031 2,031 2,011 2,011 60
2022/10/04 2,017 2,018 2,012 2,018 40
2022/10/03 1,996 2,000 1,975 2,000 3,580
2022/09/30 1,972 1,992 1,956 1,992 100,120
2022/09/29 1,987 1,996 1,983 1,983 3,620
2022/09/28 1,988 1,989 1,945 1,955 98,560
2022/09/27 2,002 2,005 2,000 2,001 113,110
2022/09/26 2,052 2,052 2,020 2,020 49,260
2022/09/22 2,040 2,059 2,038 2,057 4,900
2022/09/21 2,060 2,060 2,055 2,055 140
2022/09/20 2,073 2,076 2,056 2,056 3,710
2022/09/16 2,055 2,073 2,052 2,073 1,400
2022/09/15 2,057 2,057 2,051 2,056 270
2022/09/14 2,065 2,065 2,059 2,059 30
2022/09/13 2,069 2,072 2,066 2,072 30
2022/09/12 2,069 2,077 2,069 2,070 100
2022/09/08 2,070 2,070 2,056 2,056 7,810
2022/09/07 2,055 2,066 2,055 2,061 1,520
2022/09/06 2,088 2,088 2,079 2,082 195,430
2022/09/05 2,075 2,090 2,075 2,084 107,280
2022/09/02 2,090 2,090 2,082 2,082 24,860
2022/09/01 2,101 2,101 2,075 2,080 20,540
2022/08/31 2,104 2,104 2,094 2,094 4,860
2022/08/30 2,079 2,105 2,079 2,105 5,580
2022/08/29 2,067 2,080 2,067 2,079 11,240
2022/08/26 2,076 2,077 2,076 2,077 4,950
2022/08/25 2,067 2,072 2,067 2,072 4,930
2022/08/24 2,067 2,068 2,062 2,062 5,930
2022/08/23 2,077 2,077 2,065 2,067 4,910
2022/08/22 2,084 2,084 2,077 2,080 6,500
2022/08/19 2,085 2,090 2,085 2,090 90
2022/08/18 2,069 2,084 2,066 2,084 4,920
2022/08/17 2,084 2,084 2,076 2,076 5,350
2022/08/16 2,076 2,081 2,076 2,081 57,220
2022/08/15 2,067 2,067 2,067 2,067 4,830
2022/08/12 2,067 2,068 2,067 2,068 4,850
2022/08/10 2,067 2,067 2,061 2,061 5,820
2022/08/09 2,067 2,069 2,066 2,066 18,330
2022/08/08 2,075 2,075 2,068 2,068 4,890
2022/08/05 2,074 2,074 2,067 2,067 29,870
2022/08/04 2,070 2,070 2,070 2,070 5,670
2022/08/03 2,073 2,073 2,069 2,069 5,220
2022/08/02 2,080 2,080 2,066 2,066 17,120
2022/08/01 2,076 2,084 2,076 2,080 23,230
2022/07/29 2,057 2,068 2,057 2,068 150
2022/07/28 2,050 2,050 2,049 2,050 720
2022/07/27 2,041 2,051 2,041 2,051 5,630
2022/07/26 2,039 2,039 2,036 2,037 4,290
2022/07/25 2,043 2,050 2,043 2,045 810
2022/07/22 2,040 2,041 2,039 2,040 7,840
2022/07/21 2,016 2,033 2,016 2,033 2,600
2022/07/20 2,031 2,031 1,999 2,003 6,850
2022/07/19 2,010 2,025 2,010 2,025 120
2022/07/15 2,007 2,007 2,005 2,005 60
2022/07/13 2,012 2,012 2,012 2,012 10
2022/07/12 2,016 2,016 2,008 2,008 100
2022/07/11 2,004 2,008 2,004 2,008 150
2022/07/08 2,040 2,040 1,998 1,998 40
2022/07/07 2,002 2,007 2,002 2,007 30
2022/07/06 2,003 2,003 1,997 1,997 20
2022/07/05 2,008 2,013 2,008 2,013 20
2022/07/04 2,001 2,005 1,997 1,997 250
2022/07/01 1,990 1,991 1,986 1,986 400
2022/06/30 2,014 2,020 2,014 2,020 70
2022/06/28 2,000 2,004 2,000 2,004 220
2022/06/27 1,966 1,971 1,964 1,971 2,650
2022/06/24 1,941 1,952 1,941 1,950 1,080
2022/06/23 1,965 1,971 1,937 1,945 420
2022/06/22 1,953 1,953 1,936 1,936 190
2022/06/21 1,953 1,953 1,945 1,945 180
2022/06/20 1,963 1,964 1,941 1,944 470
2022/06/17 1,933 1,933 1,921 1,932 220
2022/06/16 1,942 1,965 1,942 1,965 26,170
2022/06/15 1,970 1,985 1,917 1,917 18,420
2022/06/14 2,023 2,023 1,970 1,979 930
2022/06/13 2,030 2,036 2,026 2,036 49,030
2022/06/10 2,061 2,062 2,061 2,062 50
2022/06/09 2,054 2,061 2,054 2,061 40
2022/06/08 2,051 2,057 2,048 2,057 1,610
2022/06/07 2,048 2,055 2,046 2,046 590
2022/06/06 2,060 2,061 2,049 2,060 48,950
2022/06/03 2,061 2,065 2,052 2,052 402,960
2022/06/02 2,059 2,059 2,050 2,054 59,220
2022/06/01 2,049 2,052 2,049 2,052 180,970
2022/05/31 2,048 2,054 2,043 2,052 160,400
2022/05/30 2,060 2,060 2,044 2,051 360
2022/05/27 2,028 2,037 2,016 2,037 25,730
2022/05/26 2,034 2,038 2,032 2,035 2,490
2022/05/25 2,036 2,039 2,036 2,039 5,670
2022/05/24 2,037 2,037 2,019 2,019 290
2022/05/23 2,032 2,032 2,032 2,032 120
2022/05/20 2,037 2,039 2,034 2,037 25,550
2022/05/19 2,026 2,027 2,026 2,027 120
2022/05/18 2,029 2,037 2,026 2,034 150
2022/05/17 2,021 2,021 2,010 2,010 40
2022/05/16 2,029 2,031 2,020 2,031 200
2022/05/13 1,994 2,020 1,994 2,020 24,900
2022/05/12 1,976 1,996 1,976 1,991 140
2022/05/11 2,030 2,030 1,977 1,986 19,120
2022/05/10 2,024 2,024 2,000 2,002 130
2022/05/09 2,031 2,040 2,028 2,040 670
2022/05/06 2,030 2,036 2,027 2,035 39,850
2022/05/02 2,000 2,028 2,000 2,028 2,100
2022/04/28 2,044 2,044 2,029 2,029 25,710
2022/04/27 2,027 2,046 2,022 2,046 180
2022/04/26 2,034 2,051 2,030 2,035 10,480
2022/04/25 2,024 2,028 2,020 2,020 1,050
2022/04/22 2,027 2,028 2,020 2,024 34,580
2022/04/21 2,027 2,030 2,027 2,030 130
2022/04/20 2,022 2,026 2,000 2,017 1,130
2022/04/19 2,041 2,041 2,020 2,020 950
2022/04/18 2,035 2,035 2,033 2,033 50
2022/04/15 2,044 2,044 2,031 2,032 24,720
2022/04/14 2,025 2,040 2,022 2,040 140
2022/04/13 2,030 2,030 2,026 2,026 49,610
2022/04/12 2,036 2,036 2,023 2,023 490
2022/04/11 2,023 2,034 2,023 2,034 3,250
2022/04/08 2,045 2,047 2,015 2,015 190,430
2022/04/07 2,053 2,053 2,042 2,046 290
2022/04/06 2,050 2,059 2,050 2,053 1,530
2022/04/05 2,062 2,062 2,048 2,058 530
2022/04/04 2,095 2,095 2,095 2,095 100
2022/04/01 2,027 2,062 2,015 2,062 69,310
2022/03/31 2,033 2,051 2,033 2,051 20
2022/03/30 2,087 2,087 2,026 2,026 550
2022/03/29 2,036 2,060 2,036 2,060 500
2022/03/28 2,009 2,030 2,009 2,030 760
2022/03/25 2,017 2,017 2,009 2,009 44,100
2022/03/24 1,993 2,015 1,993 2,015 5,560
2022/03/23 2,008 2,008 1,981 1,994 1,240
2022/03/22 1,962 2,015 1,955 2,008 8,360
2022/03/18 1,943 1,971 1,943 1,971 9,930
2022/03/17 1,933 1,942 1,930 1,941 3,190
2022/03/16 1,902 1,931 1,897 1,927 720
2022/03/15 1,910 1,912 1,906 1,912 1,580
2022/03/14 1,909 1,925 1,909 1,911 4,180
2022/03/11 1,942 1,951 1,919 1,919 190
2022/03/10 1,908 1,935 1,908 1,935 3,810
2022/03/09 1,906 1,915 1,888 1,888 12,540
2022/03/08 1,917 1,925 1,906 1,906 2,190
2022/03/07 1,924 1,930 1,909 1,915 2,280
2022/03/04 1,964 1,964 1,938 1,941 7,460
2022/03/03 1,965 1,965 1,955 1,955 1,230
2022/03/02 1,956 1,969 1,940 1,967 12,360
2022/03/01 1,936 1,961 1,936 1,950 6,020
2022/02/28 1,911 1,929 1,911 1,929 2,900
2022/02/25 1,908 1,920 1,907 1,907 900
2022/02/24 1,942 1,942 1,900 1,926 2,170
2022/02/22 1,929 1,929 1,900 1,906 9,840
2022/02/21 1,953 1,953 1,950 1,951 700
2022/02/18 1,953 1,957 1,953 1,957 1,040
2022/02/17 1,957 1,963 1,957 1,963 40
2022/02/16 1,926 1,950 1,920 1,950 140
2022/02/15 1,942 1,949 1,908 1,915 17,110
2022/02/14 1,957 1,961 1,940 1,942 17,560
2022/02/10 1,960 1,980 1,950 1,974 340
2022/02/09 1,919 1,958 1,904 1,958 250
2022/02/08 1,954 1,964 1,920 1,921 55,590
2022/02/07 1,979 1,979 1,960 1,965 15,690
2022/02/04 1,994 2,000 1,981 1,984 350
2022/02/03 1,983 1,996 1,983 1,995 17,840
2022/02/02 2,013 2,013 1,988 1,988 110
2022/02/01 2,034 2,034 1,975 1,975 9,050
2022/01/31 1,995 2,020 1,995 2,006 1,190
2022/01/28 1,970 1,991 1,966 1,989 100
2022/01/27 1,968 1,977 1,920 1,977 65,370
2022/01/26 1,931 1,949 1,920 1,949 290
2022/01/25 1,936 1,938 1,914 1,914 880
2022/01/24 1,923 1,947 1,912 1,928 12,800
2022/01/21 1,870 1,931 1,838 1,928 289,880
2022/01/20 1,941 1,941 1,892 1,893 96,560
2022/01/19 2,004 2,004 1,939 1,943 68,000
2022/01/18 2,020 2,033 2,012 2,015 35,340
2022/01/17 2,039 2,044 2,029 2,029 38,330
2022/01/14 2,052 2,053 2,041 2,041 38,250
2022/01/13 2,058 2,058 2,055 2,057 25,280
2022/01/12 2,055 2,068 2,054 2,054 6,960
2022/01/11 2,076 2,076 2,058 2,058 36,640
2022/01/07 2,074 2,082 2,064 2,066 17,090
2022/01/06 2,092 2,092 2,075 2,080 37,580
2022/01/05 2,132 2,132 2,097 2,097 24,170
2022/01/04 2,130 2,130 2,108 2,129 27,600

このページの先頭へ