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
2026/02/24 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
2025/08/13 1,972 1,972 1,957 1,957 275,150
2025/08/12 1,960 1,970 1,955 1,970 346,050
2025/08/08 1,961 1,961 1,948 1,958 213,120
2025/08/07 1,960 1,964 1,953 1,961 638,400
2025/08/06 1,937 1,958 1,937 1,953 179,390
2025/08/05 1,933 1,940 1,933 1,938 179,810
2025/08/04 1,925 1,931 1,922 1,931 69,090
2025/08/01 1,920 1,927 1,912 1,927 106,160
2025/07/31 1,918 1,922 1,916 1,920 46,490
2025/07/30 1,899 1,923 1,898 1,920 58,950
2025/07/29 1,883 1,896 1,883 1,896 147,430
2025/07/28 1,882 1,901 1,878 1,888 186,880
2025/07/25 1,872 1,881 1,871 1,877 229,000
2025/07/24 1,873 1,875 1,872 1,874 34,770
2025/07/23 1,871 1,876 1,870 1,872 126,090
2025/07/22 1,871 1,871 1,855 1,867 125,320
2025/07/18 1,869 1,869 1,863 1,863 124,490
2025/07/17 1,865 1,872 1,865 1,872 211,080
2025/07/16 1,855 1,868 1,855 1,867 349,570
2025/07/15 1,862 1,862 1,852 1,858 107,010
2025/07/14 1,860 1,860 1,848 1,857 50,480
2025/07/11 1,845 1,848 1,844 1,848 60,970
2025/07/10 1,838 1,838 1,837 1,837 47,040
2025/07/09 1,840 1,841 1,833 1,833 193,010
2025/07/08 1,854 1,855 1,840 1,842 63,640
2025/07/07 1,842 1,850 1,840 1,850 148,650
2025/07/04 1,834 1,840 1,834 1,840 138,860
2025/07/03 1,845 1,845 1,834 1,840 246,810
2025/07/02 1,832 1,837 1,826 1,835 93,040
2025/07/01 1,829 1,830 1,823 1,830 55,040
2025/06/30 1,839 1,841 1,829 1,829 143,960
2025/06/27 1,841 1,844 1,836 1,838 29,460
2025/06/26 1,840 1,840 1,826 1,839 11,130
2025/06/25 1,842 1,843 1,838 1,840 276,310
2025/06/24 1,842 1,843 1,834 1,840 56,300
2025/06/23 1,829 1,840 1,826 1,837 79,120
2025/06/20 1,830 1,830 1,824 1,824 52,280
2025/06/19 1,826 1,831 1,825 1,831 14,360
2025/06/18 1,829 1,834 1,828 1,828 24,220
2025/06/17 1,823 1,836 1,818 1,836 20,430
2025/06/16 1,823 1,839 1,818 1,822 190,740
2025/06/13 1,810 1,823 1,808 1,823 165,150
2025/06/12 1,810 1,811 1,804 1,807 572,070
2025/06/11 1,793 1,805 1,793 1,805 103,000
2025/06/10 1,788 1,793 1,788 1,791 13,840
2025/06/09 1,795 1,796 1,788 1,788 27,230
2025/06/06 1,791 1,795 1,791 1,795 430
2025/06/05 1,782 1,788 1,782 1,788 46,160
2025/06/04 1,800 1,802 1,799 1,799 9,250
2025/06/03 1,800 1,803 1,790 1,798 10,510
2025/06/02 1,794 1,798 1,792 1,798 131,780
2025/05/30 1,794 1,799 1,790 1,790 70,120
2025/05/29 1,800 1,803 1,791 1,791 113,400
2025/05/28 1,790 1,796 1,787 1,795 86,370
2025/05/27 1,782 1,787 1,780 1,785 15,500
2025/05/26 1,778 1,781 1,776 1,776 70,080
2025/05/23 1,766 1,767 1,765 1,765 3,080
2025/05/22 1,764 1,764 1,755 1,760 151,060
2025/05/21 1,765 1,767 1,759 1,762 168,810
2025/05/20 1,778 1,778 1,763 1,763 41,350
2025/05/19 1,778 1,778 1,766 1,774 36,950
2025/05/16 1,785 1,788 1,775 1,779 97,980
2025/05/15 1,782 1,785 1,776 1,785 82,730
2025/05/14 1,774 1,781 1,767 1,780 49,060
2025/05/13 1,795 1,795 1,770 1,774 59,850
2025/05/12 1,780 1,793 1,780 1,793 31,340
2025/05/09 1,774 1,780 1,767 1,780 48,640
2025/05/08 1,789 1,789 1,773 1,773 62,050
2025/05/07 1,803 1,804 1,782 1,786 97,250
2025/05/02 1,783 1,801 1,783 1,801 181,590
2025/05/01 1,763 1,784 1,760 1,783 22,470
2025/04/30 1,751 1,755 1,749 1,755 5,150

このページの先頭へ