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
2026/06/17 1,824 1,824 1,808 1,815 2,657,230
2026/06/16 1,844 1,850 1,812 1,818 4,164,280
2026/06/15 1,850 1,862 1,842 1,855 5,121,610
2026/06/12 1,863 1,916 1,831 1,847 7,775,190
2026/06/11 1,815 1,839 1,805 1,828 4,227,210
2026/06/10 1,770 1,822 1,770 1,822 4,465,400
2026/06/09 1,807 1,808 1,790 1,808 2,817,070
2026/06/08 1,785 1,807 1,785 1,807 1,817,860
2026/06/05 1,796 1,808 1,785 1,785 340,580
2026/06/04 1,828 1,828 1,807 1,809 145,740
2026/06/03 1,824 1,838 1,820 1,833 1,045,960
2026/06/02 1,822 1,863 1,808 1,818 6,568,760
2026/06/01 1,871 1,871 1,835 1,836 2,921,400
2026/05/29 1,861 1,894 1,852 1,894 1,861,490
2026/05/28 1,860 1,860 1,845 1,852 3,483,380
2026/05/27 1,858 1,859 1,849 1,858 3,034,300
2026/05/26 1,848 1,855 1,843 1,848 2,222,800
2026/05/25 1,851 1,858 1,848 1,858 507,180
2026/05/22 1,866 1,880 1,849 1,850 2,094,450
2026/05/21 1,870 1,870 1,856 1,866 2,022,340
2026/05/20 1,877 1,883 1,853 1,855 1,012,090
2026/05/19 1,861 1,879 1,861 1,877 2,175,310
2026/05/18 1,891 1,891 1,854 1,869 411,330
2026/05/15 1,888 1,897 1,882 1,887 428,060
2026/05/14 1,884 1,891 1,879 1,890 646,330
2026/05/13 1,900 1,900 1,883 1,884 1,439,210
2026/05/12 1,910 1,912 1,894 1,900 1,355,300
2026/05/11 1,916 1,920 1,908 1,910 1,130,910
2026/05/08 1,933 1,933 1,910 1,915 1,973,130
2026/05/07 1,947 1,947 1,924 1,936 229,620
2026/05/01 1,931 1,945 1,923 1,945 791,000
2026/04/30 1,932 1,934 1,926 1,930 1,107,610
2026/04/28 1,946 1,951 1,933 1,933 575,350
2026/04/27 1,948 1,957 1,911 1,911 33,760
2026/04/24 1,954 1,970 1,946 1,970 886,300
2026/04/23 1,949 1,957 1,938 1,948 853,660
2026/04/22 1,966 1,966 1,948 1,962 453,520
2026/04/21 1,980 1,983 1,964 1,983 1,007,710
2026/04/20 1,980 1,983 1,974 1,976 743,840
2026/04/17 1,988 1,990 1,973 1,973 850,340
2026/04/16 1,991 1,991 1,972 1,972 1,600,480
2026/04/15 1,989 1,993 1,982 1,982 556,580
2026/04/14 1,978 1,985 1,971 1,985 1,004,890
2026/04/13 1,960 1,965 1,950 1,960 1,177,030
2026/04/10 1,960 1,967 1,955 1,961 891,870
2026/04/09 1,988 1,988 1,957 1,958 880,920
2026/04/08 1,976 1,983 1,959 1,983 1,193,510
2026/04/07 1,958 1,967 1,947 1,950 1,122,480
2026/04/06 1,944 1,954 1,942 1,950 761,800
2026/04/03 1,929 1,944 1,923 1,939 995,710
2026/03/27 1,954 2,028 1,949 2,028 226,370
2026/03/26 1,974 1,974 1,952 1,956 974,330
2026/03/25 1,970 1,981 1,969 1,971 355,140
2026/03/24 1,975 1,982 1,958 1,958 260,880
2026/03/23 1,980 1,986 1,950 1,957 1,870,690
2026/03/19 2,032 2,032 2,000 2,000 810,530
2026/03/18 2,032 2,032 2,022 2,030 818,670
2026/03/17 2,019 2,026 2,015 2,017 876,180
2026/03/16 2,030 2,030 1,990 2,009 1,551,660
2026/03/13 1,990 2,017 1,990 1,999 1,912,610
2026/03/12 2,011 2,011 2,001 2,006 1,369,290
2026/03/11 2,008 2,027 1,998 2,020 1,148,490
2026/03/10 2,020 2,020 1,996 2,001 1,377,440
2026/03/09 1,973 2,007 1,966 1,995 1,032,500
2026/03/06 2,020 2,025 2,008 2,016 505,770
2026/03/05 2,020 2,067 2,020 2,028 227,250
2026/03/04 2,045 2,082 2,028 2,034 668,380
2026/03/03 2,071 2,072 2,057 2,060 2,517,070
2026/03/02 2,075 2,093 2,064 2,093 1,575,030
2026/02/27 2,104 2,104 2,080 2,080 1,941,840
2026/02/26 2,099 2,113 2,094 2,107 212,220
2026/02/25 2,086 2,098 2,084 2,098 730,550
2026/02/24 2,075 2,088 2,067 2,085 1,208,190
2026/02/20 2,062 2,070 2,060 2,067 1,054,460
2026/02/19 2,074 2,074 2,053 2,059 1,069,930
2026/02/18 2,055 2,075 2,050 2,070 316,250
2026/02/17 2,080 2,080 2,045 2,050 1,169,160
2026/02/16 2,054 2,083 2,041 2,083 846,800
2026/02/13 2,082 2,082 2,041 2,041 785,650
2026/02/12 2,071 2,074 2,058 2,074 343,330
2026/02/10 2,078 2,078 2,062 2,072 1,221,110
2026/02/09 2,065 2,077 2,057 2,065 1,349,890
2026/02/06 2,077 2,077 2,054 2,065 1,923,790
2026/02/05 2,078 2,080 2,070 2,077 2,154,910
2026/02/04 2,062 2,083 2,049 2,083 1,887,040
2026/02/03 2,047 2,066 2,042 2,062 1,457,760
2026/02/02 2,053 2,059 2,041 2,046 1,770,020
2026/01/30 2,062 2,062 2,040 2,040 1,802,810
2026/01/29 2,031 2,065 2,017 2,065 330,130
2026/01/28 2,027 2,038 2,025 2,035 1,910,600
2026/01/27 2,038 2,038 2,025 2,032 1,101,300
2026/01/26 2,052 2,052 2,038 2,045 2,463,560
2026/01/23 2,076 2,076 2,055 2,059 1,623,470
2026/01/22 2,064 2,075 2,059 2,059 996,870
2026/01/21 2,092 2,092 2,055 2,056 3,526,730
2026/01/20 2,116 2,118 2,097 2,097 933,330
2026/01/19 2,129 2,130 2,106 2,110 939,480
2026/01/16 2,115 2,125 2,114 2,123 818,890
2026/01/15 2,105 2,112 2,100 2,111 1,418,680
2026/01/14 2,096 2,105 2,094 2,101 1,350,030
2026/01/13 2,103 2,103 2,083 2,096 1,325,770
2026/01/09 2,107 2,107 2,090 2,104 1,007,690
2026/01/08 2,096 2,098 2,085 2,098 2,087,800
2026/01/07 2,089 2,095 2,074 2,095 1,268,660
2026/01/06 2,074 2,084 2,072 2,084 952,520
2026/01/05 2,087 2,087 2,060 2,071 1,961,870
2025/12/30 2,085 2,089 2,071 2,073 1,206,620
2025/12/29 2,077 2,079 2,070 2,075 1,582,710
2025/12/26 2,079 2,081 2,060 2,071 1,324,690
2025/12/25 2,075 2,078 2,068 2,077 837,930
2025/12/24 2,061 2,067 2,051 2,065 764,140
2025/12/23 2,051 2,055 2,046 2,051 1,038,320
2025/12/22 2,063 2,072 2,044 2,047 1,192,720
2025/12/19 2,056 2,067 2,055 2,061 974,960
2025/12/18 2,047 2,059 2,047 2,048 1,279,840
2025/12/17 2,039 2,046 2,035 2,044 1,044,880
2025/12/16 2,044 2,050 2,038 2,040 813,440
2025/12/15 2,035 2,040 2,030 2,036 920,340
2025/12/12 2,006 2,038 1,995 2,028 1,252,260
2025/12/11 2,022 2,024 1,996 2,006 1,103,690
2025/12/10 2,009 2,023 2,004 2,019 872,640
2025/12/09 2,000 2,010 1,991 2,005 1,248,810
2025/12/08 2,007 2,013 1,995 2,003 582,790
2025/12/05 2,020 2,023 2,010 2,023 516,560
2025/12/04 2,045 2,048 2,032 2,033 437,290
2025/12/03 2,054 2,054 2,041 2,044 936,970
2025/12/02 2,057 2,065 2,048 2,055 1,210,190
2025/12/01 2,087 2,087 2,061 2,067 1,046,560
2025/11/28 2,100 2,102 2,083 2,087 779,110
2025/11/27 2,094 2,106 2,089 2,099 844,490
2025/11/26 2,083 2,089 2,077 2,089 766,100
2025/11/25 2,074 2,082 2,062 2,079 606,400
2025/11/21 2,046 2,062 2,046 2,059 462,350
2025/11/20 2,052 2,058 2,043 2,046 469,460
2025/11/19 2,044 2,046 2,033 2,039 221,990
2025/11/18 2,074 2,074 2,038 2,038 620,440
2025/11/17 2,066 2,072 2,057 2,072 276,750
2025/11/14 2,063 2,074 2,062 2,066 358,430
2025/11/13 2,063 2,067 2,056 2,059 167,110
2025/11/12 2,066 2,077 2,066 2,066 472,790
2025/11/11 2,052 2,070 2,049 2,070 342,510
2025/11/10 2,045 2,055 2,040 2,040 815,430
2025/11/07 2,043 2,047 2,037 2,037 591,160
2025/11/06 2,045 2,045 2,034 2,043 236,840
2025/11/05 2,025 2,037 2,012 2,037 656,830
2025/11/04 2,035 2,035 2,015 2,026 238,660
2025/10/31 2,018 2,031 2,018 2,020 460,010
2025/10/30 2,002 2,022 1,998 2,018 306,010
2025/10/29 2,020 2,020 2,002 2,006 261,850
2025/10/28 2,028 2,028 2,015 2,021 486,600
2025/10/27 2,021 2,029 2,018 2,029 500,930
2025/10/24 2,030 2,030 2,014 2,014 1,012,060
2025/10/23 2,012 2,024 2,003 2,024 526,250
2025/10/22 2,000 2,013 1,999 2,013 531,790
2025/10/21 2,001 2,001 1,992 1,996 261,240
2025/10/20 1,995 1,999 1,984 1,997 174,820
2025/10/17 1,990 1,990 1,981 1,988 209,600
2025/10/16 1,979 1,990 1,973 1,990 324,280
2025/10/15 1,966 1,978 1,966 1,973 182,410
2025/10/14 1,959 1,968 1,947 1,968 239,070
2025/10/10 1,977 1,977 1,964 1,965 207,130
2025/10/09 1,972 1,976 1,962 1,974 319,000
2025/10/08 1,982 1,984 1,969 1,969 224,100
2025/10/07 1,988 1,989 1,977 1,977 145,510
2025/10/06 1,965 1,993 1,965 1,991 330,490
2025/10/03 1,957 1,960 1,952 1,953 219,760
2025/10/02 1,939 1,976 1,939 1,960 452,250
2025/10/01 1,956 1,968 1,946 1,957 423,880
2025/09/30 1,964 1,972 1,956 1,972 228,600
2025/09/29 1,987 1,987 1,959 1,959 608,550
2025/09/26 1,985 1,988 1,980 1,987 453,950
2025/09/25 1,977 1,981 1,971 1,981 490,370
2025/09/24 1,977 1,977 1,968 1,972 479,720
2025/09/22 1,976 1,985 1,973 1,973 214,940
2025/09/19 1,990 1,993 1,970 1,971 657,350
2025/09/18 1,992 1,992 1,981 1,982 253,990
2025/09/17 1,994 1,998 1,978 1,985 555,230
2025/09/16 1,976 1,994 1,967 1,967 540,560
2025/09/12 1,965 1,979 1,957 1,978 366,850
2025/09/11 1,948 1,963 1,948 1,959 267,430
2025/09/10 1,943 1,951 1,942 1,951 75,030
2025/09/09 1,943 1,952 1,940 1,950 170,990
2025/09/08 1,935 1,950 1,935 1,942 373,880
2025/09/05 1,936 1,942 1,924 1,936 626,710
2025/09/04 1,979 1,979 1,956 1,970 319,970
2025/09/03 1,999 1,999 1,972 1,979 391,880
2025/09/02 2,006 2,007 1,998 2,002 418,290
2025/09/01 1,995 2,010 1,993 2,005 751,440
2025/08/29 1,997 2,001 1,993 1,995 38,840
2025/08/28 2,001 2,008 1,992 1,992 90,820
2025/08/27 1,982 2,000 1,982 2,000 259,130
2025/08/26 1,988 1,990 1,975 1,976 345,430
2025/08/25 1,993 1,993 1,983 1,988 77,630
2025/08/22 1,988 1,989 1,983 1,984 50,810
2025/08/21 1,999 1,999 1,989 1,989 98,360
2025/08/20 1,988 2,000 1,984 1,996 424,950
2025/08/19 1,968 1,985 1,965 1,985 152,270
2025/08/18 1,952 1,967 1,952 1,966 127,330
2025/08/15 1,949 1,958 1,948 1,958 183,810
2025/08/14 1,951 1,960 1,951 1,952 208,160

このページの先頭へ