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
2019/12/30 2,184 2,185 2,173 2,185 550
2019/12/27 2,186 2,187 2,174 2,184 180
2019/12/26 2,175 2,182 2,168 2,182 860
2019/12/25 2,153 2,173 2,153 2,168 34,400
2019/12/24 2,144 2,153 2,143 2,150 6,700
2019/12/23 2,139 2,141 2,137 2,141 1,170
2019/12/20 2,147 2,147 2,134 2,135 95,290
2019/12/19 2,136 2,143 2,130 2,141 57,400
2019/12/18 2,135 2,138 2,130 2,134 420
2019/12/17 2,134 2,140 2,133 2,140 50,430
2019/12/16 2,153 2,164 2,136 2,138 4,540
2019/12/13 2,150 2,179 2,145 2,151 1,240
2019/12/12 2,180 2,180 2,174 2,180 3,600
2019/12/11 2,199 2,199 2,184 2,184 70,390
2019/12/10 2,203 2,203 2,187 2,193 200
2019/12/09 2,204 2,205 2,197 2,205 340
2019/12/06 2,205 2,210 2,201 2,210 950
2019/12/05 2,213 2,222 2,195 2,208 3,470
2019/12/04 2,228 2,242 2,222 2,223 100,490
2019/12/03 2,242 2,243 2,222 2,227 32,030
2019/12/02 2,259 2,259 2,246 2,246 10,410
2019/11/29 2,265 2,265 2,258 2,259 22,120
2019/11/28 2,270 2,270 2,258 2,264 50,180
2019/11/27 2,255 2,266 2,253 2,266 3,050
2019/11/26 2,243 2,254 2,243 2,254 10,340
2019/11/25 2,245 2,245 2,235 2,240 730
2019/11/22 2,253 2,253 2,253 2,253 400
2019/11/21 2,270 2,270 2,233 2,256 480
2019/11/20 2,238 2,250 2,231 2,250 57,930
2019/11/19 2,208 2,222 2,208 2,220 240
2019/11/18 2,191 2,194 2,185 2,194 25,560
2019/11/15 2,167 2,195 2,167 2,181 7,820
2019/11/14 2,128 2,150 2,123 2,148 26,500
2019/11/13 2,139 2,148 2,128 2,141 21,000
2019/11/12 2,198 2,198 2,160 2,161 19,320
2019/11/11 2,160 2,207 2,160 2,199 2,310
2019/11/08 2,251 2,251 2,201 2,210 14,840
2019/11/07 2,258 2,272 2,258 2,262 2,650
2019/11/06 2,292 2,292 2,264 2,264 57,260
2019/11/05 2,286 2,292 2,284 2,289 480
2019/11/01 2,288 2,292 2,288 2,289 3,130
2019/10/31 2,289 2,289 2,280 2,280 430
2019/10/30 2,286 2,286 2,275 2,275 27,460
2019/10/29 2,272 2,278 2,268 2,278 60
2019/10/28 2,274 2,274 2,262 2,268 880
2019/10/25 2,276 2,276 2,273 2,274 4,100
2019/10/24 2,287 2,287 2,278 2,282 760
2019/10/23 2,289 2,292 2,282 2,289 650
2019/10/21 2,269 2,285 2,268 2,282 1,370
2019/10/18 2,270 2,270 2,262 2,262 10,530
2019/10/17 2,281 2,282 2,270 2,272 920
2019/10/16 2,257 2,260 2,257 2,257 570
2019/10/15 2,248 2,261 2,248 2,250 114,410
2019/10/11 2,257 2,257 2,240 2,250 580
2019/10/10 2,277 2,277 2,261 2,269 210
2019/10/09 2,260 2,283 2,260 2,276 7,060
2019/10/08 2,242 2,260 2,237 2,258 10,650
2019/10/07 2,233 2,247 2,228 2,244 1,270
2019/10/04 2,207 2,230 2,207 2,227 250
2019/10/03 2,197 2,202 2,196 2,200 470
2019/10/02 2,193 2,202 2,191 2,196 100,080
2019/10/01 2,154 2,200 2,154 2,193 710
2019/09/30 2,208 2,218 2,196 2,204 460
2019/09/27 2,208 2,215 2,205 2,209 620
2019/09/26 2,188 2,202 2,188 2,195 620
2019/09/25 2,163 2,177 2,163 2,177 500
2019/09/24 2,162 2,168 2,162 2,162 2,730
2019/09/20 2,152 2,167 2,152 2,160 940
2019/09/19 2,132 2,145 2,130 2,145 190
2019/09/18 2,139 2,139 2,127 2,128 10,340
2019/09/17 2,146 2,146 2,140 2,141 680
2019/09/13 2,105 2,144 2,105 2,144 150
2019/09/12 2,124 2,128 2,120 2,125 320
2019/09/11 2,147 2,147 2,114 2,127 11,560
2019/09/10 2,167 2,167 2,150 2,150 24,820
2019/09/09 2,148 2,164 2,145 2,164 1,990
2019/09/06 2,135 2,149 2,131 2,148 4,960
2019/09/05 2,139 2,139 2,121 2,133 4,670
2019/09/04 2,121 2,145 2,121 2,144 2,650
2019/09/03 2,131 2,131 2,122 2,124 150,780
2019/09/02 2,131 2,133 2,125 2,128 51,680
2019/08/30 2,129 2,137 2,129 2,136 64,550
2019/08/29 2,129 2,135 2,129 2,129 51,570
2019/08/28 2,120 2,121 2,120 2,121 170
2019/08/27 2,121 2,121 2,113 2,113 184,600
2019/08/26 2,122 2,122 2,116 2,121 94,580
2019/08/23 2,117 2,120 2,115 2,120 80
2019/08/22 2,122 2,122 2,114 2,117 1,140
2019/08/21 2,124 2,124 2,115 2,115 120
2019/08/20 2,121 2,129 2,121 2,126 20,520
2019/08/19 2,112 2,120 2,112 2,116 620
2019/08/16 2,117 2,117 2,112 2,112 590
2019/08/15 2,075 2,088 2,075 2,088 1,350
2019/08/14 2,075 2,075 2,071 2,075 230
2019/08/13 2,071 2,074 2,069 2,073 380
2019/08/09 2,066 2,066 2,057 2,062 430
2019/08/08 2,057 2,057 2,057 2,057 220
2019/08/07 2,068 2,075 2,057 2,057 1,120
2019/08/06 2,050 2,060 2,025 2,060 32,710
2019/08/05 2,055 2,055 2,048 2,050 30,320
2019/08/02 2,043 2,054 2,042 2,051 350
2019/08/01 2,050 2,050 2,044 2,044 90
2019/07/31 2,050 2,051 2,049 2,050 190
2019/07/30 2,041 2,049 2,041 2,049 90
2019/07/29 2,048 2,053 2,045 2,046 370
2019/07/26 2,032 2,048 2,032 2,048 470
2019/07/25 2,040 2,040 2,034 2,034 130
2019/07/24 2,035 2,042 2,032 2,037 650
2019/07/23 2,034 2,035 2,031 2,035 50,120
2019/07/22 2,045 2,045 2,034 2,034 1,130
2019/07/19 2,038 2,045 2,035 2,045 10,630
2019/07/18 2,050 2,052 2,037 2,037 3,040
2019/07/17 2,041 2,041 2,041 2,041 100
2019/07/16 2,027 2,045 2,027 2,041 6,080
2019/07/12 2,037 2,037 2,025 2,025 1,080
2019/07/11 2,029 2,033 2,027 2,033 3,160
2019/07/10 2,015 2,020 2,015 2,020 290
2019/07/09 2,003 2,017 2,003 2,015 100
2019/07/08 2,022 2,022 1,999 1,999 290
2019/07/05 2,016 2,017 2,012 2,012 50
2019/07/04 2,005 2,015 2,002 2,011 830
2019/07/03 1,999 2,004 1,995 2,004 360
2019/07/02 1,983 1,992 1,982 1,992 150
2019/07/01 1,965 1,985 1,965 1,983 25,360
2019/06/28 1,972 1,972 1,966 1,966 70
2019/06/27 1,979 1,979 1,979 1,979 30
2019/06/26 1,990 1,990 1,975 1,975 220
2019/06/25 1,968 1,975 1,968 1,975 3,080
2019/06/24 1,966 1,966 1,960 1,964 420
2019/06/21 1,977 1,978 1,970 1,970 1,920
2019/06/20 1,961 1,980 1,961 1,978 110
2019/06/19 1,966 1,966 1,957 1,960 290
2019/06/18 1,958 1,970 1,957 1,961 1,030
2019/06/17 1,965 1,965 1,959 1,960 140
2019/06/14 1,956 1,966 1,956 1,965 1,640
2019/06/13 1,950 1,956 1,949 1,956 140,350
2019/06/12 1,949 1,951 1,946 1,949 100,500
2019/06/11 1,943 1,948 1,943 1,948 200
2019/06/10 1,949 1,949 1,945 1,945 4,550
2019/06/07 1,936 1,947 1,936 1,947 52,170
2019/06/06 1,959 1,959 1,928 1,935 680
2019/06/05 1,925 1,927 1,919 1,922 1,630
2019/06/04 1,935 1,942 1,925 1,936 89,050
2019/06/03 1,952 1,952 1,934 1,936 6,600
2019/05/31 1,968 1,968 1,954 1,954 13,340
2019/05/30 1,980 1,980 1,973 1,973 110
2019/05/29 1,965 1,980 1,965 1,980 300
2019/05/28 1,969 1,969 1,969 1,969 80
2019/05/27 1,973 1,973 1,969 1,969 210
2019/05/24 1,973 1,978 1,973 1,973 220
2019/05/23 1,960 1,965 1,960 1,965 30
2019/05/22 1,971 1,971 1,960 1,962 110
2019/05/21 1,975 1,975 1,967 1,971 100,510
2019/05/20 1,954 1,979 1,954 1,979 200
2019/05/17 1,950 1,959 1,947 1,947 200
2019/05/16 1,940 1,940 1,938 1,938 310
2019/05/15 1,926 1,930 1,925 1,930 370
2019/05/14 1,916 1,924 1,916 1,924 160
2019/05/13 1,920 1,921 1,916 1,916 110
2019/05/10 1,914 1,914 1,914 1,914 10
2019/05/09 1,908 1,908 1,908 1,908 10
2019/05/08 1,918 1,918 1,915 1,915 100
2019/05/07 1,916 1,925 1,916 1,920 680
2019/04/26 1,930 1,930 1,922 1,923 4,110
2019/04/25 1,927 1,927 1,920 1,924 210
2019/04/24 1,919 1,920 1,915 1,920 9,050
2019/04/23 1,920 1,920 1,913 1,913 130
2019/04/22 1,905 1,917 1,904 1,917 1,000
2019/04/19 1,907 1,907 1,904 1,904 70
2019/04/18 1,892 1,901 1,890 1,900 430
2019/04/17 1,900 1,901 1,896 1,901 110
2019/04/16 1,898 1,902 1,898 1,900 90
2019/04/15 1,898 1,900 1,895 1,895 850
2019/04/12 1,902 1,902 1,886 1,886 90
2019/04/11 1,893 1,896 1,887 1,896 120
2019/04/10 1,896 1,901 1,891 1,892 80
2019/04/09 1,901 1,901 1,890 1,890 1,180
2019/04/08 1,906 1,906 1,901 1,901 310
2019/04/05 1,903 1,903 1,901 1,902 150
2019/04/04 1,904 1,904 1,903 1,903 30
2019/04/03 1,903 1,903 1,899 1,903 580
2019/04/02 1,917 1,917 1,897 1,907 600
2019/04/01 1,940 1,940 1,907 1,917 740
2019/03/29 1,959 1,959 1,941 1,942 90
2019/03/28 1,959 1,959 1,944 1,944 1,300
2019/03/27 1,919 1,950 1,919 1,950 540
2019/03/26 1,908 1,917 1,908 1,917 170
2019/03/25 1,913 1,917 1,905 1,912 850
2019/03/22 1,920 1,926 1,920 1,920 200
2019/03/20 1,904 1,921 1,904 1,921 1,020
2019/03/19 1,912 1,912 1,903 1,905 260
2019/03/18 1,901 1,911 1,901 1,905 20,830
2019/03/15 1,897 1,901 1,897 1,901 180
2019/03/14 1,877 1,886 1,877 1,886 170
2019/03/13 1,877 1,877 1,877 1,877 1,540
2019/03/12 1,877 1,877 1,870 1,870 300
2019/03/11 1,852 1,869 1,852 1,869 280
2019/03/08 1,865 1,870 1,857 1,859 130
2019/03/07 1,863 1,874 1,863 1,863 20,520
2019/03/06 1,871 1,874 1,866 1,866 156,210
2019/03/05 1,895 1,903 1,895 1,897 112,270
2019/03/04 1,888 1,895 1,888 1,894 80,620
2019/03/01 1,895 1,896 1,888 1,888 57,630
2019/02/28 1,899 1,905 1,896 1,896 198,650
2019/02/27 1,902 1,902 1,896 1,901 36,760
2019/02/26 1,888 1,900 1,888 1,894 180
2019/02/25 1,891 1,891 1,886 1,886 140
2019/02/22 1,877 1,882 1,877 1,882 110
2019/02/21 1,878 1,878 1,877 1,877 5,080
2019/02/20 1,880 1,880 1,878 1,878 200
2019/02/19 1,867 1,878 1,867 1,878 26,700
2019/02/18 1,867 1,867 1,867 1,867 30
2019/02/15 1,866 1,867 1,861 1,867 110
2019/02/14 1,873 1,878 1,872 1,874 150
2019/02/13 1,865 1,876 1,865 1,870 1,750
2019/02/12 1,861 1,862 1,858 1,862 350
2019/02/08 1,870 1,870 1,863 1,867 190
2019/02/07 1,877 1,877 1,870 1,870 220
2019/02/06 1,886 1,894 1,886 1,886 15,510
2019/02/05 1,890 1,896 1,886 1,886 60
2019/02/04 1,890 1,895 1,890 1,890 120
2019/02/01 1,884 1,897 1,884 1,888 980
2019/01/31 1,873 1,882 1,873 1,880 110
2019/01/30 1,882 1,884 1,873 1,873 90
2019/01/29 1,862 1,882 1,862 1,882 390
2019/01/28 1,860 1,860 1,860 1,860 890
2019/01/25 1,841 1,855 1,841 1,855 880
2019/01/24 1,830 1,835 1,830 1,835 110
2019/01/23 1,838 1,839 1,838 1,839 20
2019/01/22 1,837 1,840 1,837 1,840 260
2019/01/21 1,844 1,844 1,841 1,841 20
2019/01/18 1,837 1,838 1,835 1,836 230
2019/01/17 1,834 1,834 1,833 1,833 60
2019/01/16 1,820 1,820 1,820 1,820 10
2019/01/15 1,835 1,840 1,820 1,820 120
2019/01/11 1,819 1,838 1,819 1,838 1,470
2019/01/10 1,813 1,821 1,813 1,817 1,690
2019/01/09 1,810 1,810 1,809 1,809 60
2019/01/08 1,806 1,810 1,806 1,810 90
2019/01/07 1,795 1,809 1,795 1,800 240
2019/01/04 1,803 1,803 1,778 1,782 4,680

このページの先頭へ