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 |
---|---|---|---|---|---|
2020/12/30 | 1,807 | 1,815 | 1,795 | 1,814 | 1,410 |
2020/12/29 | 1,782 | 1,804 | 1,782 | 1,804 | 1,600 |
2020/12/28 | 1,764 | 1,782 | 1,764 | 1,782 | 1,020 |
2020/12/25 | 1,760 | 1,772 | 1,760 | 1,766 | 290 |
2020/12/24 | 1,752 | 1,761 | 1,750 | 1,758 | 37,700 |
2020/12/23 | 1,743 | 1,756 | 1,737 | 1,753 | 600 |
2020/12/22 | 1,748 | 1,748 | 1,738 | 1,738 | 160 |
2020/12/21 | 1,747 | 1,747 | 1,735 | 1,735 | 110 |
2020/12/18 | 1,763 | 1,763 | 1,746 | 1,746 | 400 |
2020/12/17 | 1,753 | 1,758 | 1,753 | 1,757 | 2,340 |
2020/12/16 | 1,747 | 1,753 | 1,744 | 1,753 | 60,190 |
2020/12/15 | 1,745 | 1,745 | 1,743 | 1,743 | 200 |
2020/12/14 | 1,746 | 1,747 | 1,738 | 1,738 | 860 |
2020/12/11 | 1,723 | 1,734 | 1,723 | 1,734 | 230 |
2020/12/10 | 1,721 | 1,725 | 1,720 | 1,724 | 1,740 |
2020/12/09 | 1,732 | 1,732 | 1,725 | 1,725 | 260 |
2020/12/08 | 1,714 | 1,727 | 1,714 | 1,727 | 29,480 |
2020/12/07 | 1,736 | 1,742 | 1,713 | 1,713 | 608,320 |
2020/12/04 | 1,734 | 1,744 | 1,733 | 1,733 | 20,340 |
2020/12/03 | 1,725 | 1,728 | 1,724 | 1,728 | 94,070 |
2020/12/02 | 1,747 | 1,747 | 1,730 | 1,730 | 12,650 |
2020/12/01 | 1,728 | 1,744 | 1,728 | 1,744 | 250 |
2020/11/30 | 1,737 | 1,737 | 1,716 | 1,716 | 1,600 |
2020/11/27 | 1,721 | 1,731 | 1,715 | 1,728 | 2,550 |
2020/11/26 | 1,721 | 1,721 | 1,713 | 1,718 | 11,110 |
2020/11/25 | 1,724 | 1,726 | 1,716 | 1,721 | 380 |
2020/11/24 | 1,720 | 1,724 | 1,716 | 1,724 | 300 |
2020/11/20 | 1,714 | 1,714 | 1,705 | 1,711 | 2,230 |
2020/11/19 | 1,717 | 1,717 | 1,702 | 1,710 | 490 |
2020/11/18 | 1,725 | 1,729 | 1,721 | 1,721 | 1,070 |
2020/11/17 | 1,731 | 1,731 | 1,721 | 1,722 | 1,550 |
2020/11/16 | 1,742 | 1,743 | 1,730 | 1,730 | 300 |
2020/11/13 | 1,742 | 1,742 | 1,732 | 1,732 | 390 |
2020/11/12 | 1,765 | 1,765 | 1,751 | 1,758 | 3,240 |
2020/11/11 | 1,752 | 1,774 | 1,746 | 1,757 | 13,410 |
2020/11/10 | 1,753 | 1,760 | 1,745 | 1,754 | 15,770 |
2020/11/09 | 1,726 | 1,739 | 1,721 | 1,739 | 60,550 |
2020/11/06 | 1,724 | 1,725 | 1,714 | 1,725 | 100 |
2020/11/05 | 1,705 | 1,727 | 1,695 | 1,724 | 11,820 |
2020/11/04 | 1,691 | 1,707 | 1,690 | 1,690 | 90 |
2020/11/02 | 1,673 | 1,676 | 1,664 | 1,673 | 150 |
2020/10/30 | 1,688 | 1,689 | 1,670 | 1,670 | 140 |
2020/10/29 | 1,663 | 1,690 | 1,660 | 1,690 | 90 |
2020/10/28 | 1,691 | 1,691 | 1,677 | 1,677 | 70 |
2020/10/27 | 1,692 | 1,698 | 1,692 | 1,692 | 300 |
2020/10/26 | 1,706 | 1,707 | 1,695 | 1,695 | 150 |
2020/10/23 | 1,705 | 1,709 | 1,703 | 1,708 | 310 |
2020/10/22 | 1,705 | 1,710 | 1,701 | 1,701 | 130 |
2020/10/21 | 1,711 | 1,713 | 1,706 | 1,706 | 170 |
2020/10/20 | 1,724 | 1,726 | 1,709 | 1,709 | 260 |
2020/10/19 | 1,712 | 1,726 | 1,712 | 1,726 | 300 |
2020/10/16 | 1,742 | 1,742 | 1,720 | 1,720 | 310 |
2020/10/15 | 1,750 | 1,750 | 1,747 | 1,747 | 40 |
2020/10/14 | 1,759 | 1,759 | 1,753 | 1,758 | 60 |
2020/10/13 | 1,759 | 1,759 | 1,753 | 1,753 | 70 |
2020/10/12 | 1,759 | 1,761 | 1,753 | 1,758 | 110 |
2020/10/09 | 1,776 | 1,776 | 1,758 | 1,758 | 220 |
2020/10/08 | 1,785 | 1,785 | 1,770 | 1,773 | 310 |
2020/10/07 | 1,783 | 1,790 | 1,776 | 1,790 | 220 |
2020/10/06 | 1,778 | 1,781 | 1,770 | 1,781 | 620 |
2020/10/05 | 1,768 | 1,775 | 1,768 | 1,775 | 240 |
2020/10/02 | 1,764 | 1,780 | 1,744 | 1,746 | 790 |
2020/09/30 | 1,781 | 1,781 | 1,753 | 1,776 | 270 |
2020/09/29 | 1,769 | 1,784 | 1,769 | 1,780 | 320 |
2020/09/28 | 1,759 | 1,766 | 1,759 | 1,766 | 100 |
2020/09/25 | 1,741 | 1,751 | 1,741 | 1,751 | 100 |
2020/09/24 | 1,717 | 1,734 | 1,717 | 1,729 | 360 |
2020/09/23 | 1,747 | 1,747 | 1,719 | 1,720 | 10,390 |
2020/09/18 | 1,773 | 1,789 | 1,773 | 1,789 | 140 |
2020/09/17 | 1,769 | 1,779 | 1,761 | 1,761 | 70 |
2020/09/16 | 1,747 | 1,770 | 1,747 | 1,758 | 2,960 |
2020/09/15 | 1,735 | 1,738 | 1,730 | 1,734 | 380 |
2020/09/14 | 1,723 | 1,725 | 1,716 | 1,719 | 150 |
2020/09/11 | 1,707 | 1,726 | 1,707 | 1,718 | 3,030 |
2020/09/10 | 1,745 | 1,745 | 1,725 | 1,729 | 380 |
2020/09/09 | 1,733 | 1,745 | 1,733 | 1,741 | 190 |
2020/09/08 | 1,744 | 1,752 | 1,742 | 1,742 | 440 |
2020/09/07 | 1,765 | 1,765 | 1,750 | 1,756 | 1,370 |
2020/09/04 | 1,798 | 1,798 | 1,785 | 1,785 | 2,310 |
2020/09/03 | 1,789 | 1,797 | 1,783 | 1,797 | 110 |
2020/09/02 | 1,771 | 1,775 | 1,764 | 1,764 | 1,260 |
2020/09/01 | 1,794 | 1,794 | 1,780 | 1,780 | 21,200 |
2020/08/31 | 1,794 | 1,811 | 1,790 | 1,791 | 250 |
2020/08/28 | 1,777 | 1,796 | 1,773 | 1,784 | 680 |
2020/08/27 | 1,772 | 1,772 | 1,769 | 1,772 | 420 |
2020/08/26 | 1,783 | 1,783 | 1,769 | 1,780 | 210 |
2020/08/25 | 1,778 | 1,783 | 1,773 | 1,783 | 11,170 |
2020/08/24 | 1,779 | 1,780 | 1,770 | 1,770 | 190 |
2020/08/21 | 1,743 | 1,773 | 1,743 | 1,773 | 250 |
2020/08/20 | 1,729 | 1,731 | 1,728 | 1,728 | 1,110 |
2020/08/19 | 1,730 | 1,730 | 1,730 | 1,730 | 140 |
2020/08/18 | 1,732 | 1,740 | 1,732 | 1,740 | 130 |
2020/08/17 | 1,728 | 1,731 | 1,728 | 1,731 | 190 |
2020/08/14 | 1,725 | 1,730 | 1,725 | 1,730 | 40 |
2020/08/13 | 1,719 | 1,722 | 1,719 | 1,722 | 80 |
2020/08/12 | 1,726 | 1,726 | 1,707 | 1,711 | 100 |
2020/08/11 | 1,725 | 1,730 | 1,715 | 1,718 | 980 |
2020/08/07 | 1,713 | 1,718 | 1,703 | 1,716 | 240 |
2020/08/06 | 1,722 | 1,727 | 1,713 | 1,713 | 980 |
2020/08/05 | 1,721 | 1,726 | 1,715 | 1,726 | 160 |
2020/08/04 | 1,716 | 1,717 | 1,701 | 1,717 | 580 |
2020/08/03 | 1,699 | 1,725 | 1,695 | 1,695 | 290 |
2020/07/31 | 1,699 | 1,699 | 1,683 | 1,696 | 680 |
2020/07/30 | 1,708 | 1,716 | 1,699 | 1,699 | 820 |
2020/07/29 | 1,701 | 1,706 | 1,700 | 1,706 | 70 |
2020/07/28 | 1,708 | 1,708 | 1,702 | 1,702 | 50 |
2020/07/27 | 1,694 | 1,709 | 1,681 | 1,709 | 1,390 |
2020/07/22 | 1,691 | 1,695 | 1,684 | 1,694 | 1,010 |
2020/07/21 | 1,688 | 1,691 | 1,688 | 1,691 | 30 |
2020/07/20 | 1,704 | 1,704 | 1,673 | 1,689 | 6,030 |
2020/07/17 | 1,690 | 1,690 | 1,680 | 1,683 | 80 |
2020/07/16 | 1,703 | 1,703 | 1,688 | 1,690 | 730 |
2020/07/15 | 1,706 | 1,707 | 1,695 | 1,703 | 370 |
2020/07/14 | 1,703 | 1,715 | 1,694 | 1,698 | 280 |
2020/07/13 | 1,702 | 1,712 | 1,692 | 1,696 | 230 |
2020/07/10 | 1,699 | 1,711 | 1,697 | 1,697 | 170 |
2020/07/09 | 1,718 | 1,718 | 1,705 | 1,707 | 360 |
2020/07/08 | 1,724 | 1,728 | 1,724 | 1,724 | 70 |
2020/07/07 | 1,724 | 1,724 | 1,705 | 1,717 | 1,410 |
2020/07/06 | 1,722 | 1,739 | 1,718 | 1,723 | 750 |
2020/07/03 | 1,723 | 1,723 | 1,712 | 1,712 | 410 |
2020/07/02 | 1,717 | 1,728 | 1,717 | 1,728 | 160 |
2020/07/01 | 1,697 | 1,712 | 1,695 | 1,712 | 29,090 |
2020/06/30 | 1,714 | 1,714 | 1,685 | 1,692 | 1,720 |
2020/06/29 | 1,718 | 1,718 | 1,695 | 1,695 | 140 |
2020/06/26 | 1,714 | 1,729 | 1,708 | 1,728 | 1,380 |
2020/06/25 | 1,708 | 1,714 | 1,698 | 1,698 | 440 |
2020/06/24 | 1,717 | 1,727 | 1,704 | 1,727 | 4,240 |
2020/06/23 | 1,718 | 1,728 | 1,712 | 1,717 | 29,090 |
2020/06/22 | 1,720 | 1,726 | 1,710 | 1,713 | 940 |
2020/06/19 | 1,744 | 1,744 | 1,732 | 1,732 | 70 |
2020/06/18 | 1,745 | 1,745 | 1,711 | 1,741 | 650 |
2020/06/17 | 1,732 | 1,751 | 1,719 | 1,751 | 300 |
2020/06/16 | 1,703 | 1,746 | 1,703 | 1,736 | 430 |
2020/06/15 | 1,736 | 1,736 | 1,670 | 1,670 | 29,480 |
2020/06/12 | 1,702 | 1,735 | 1,663 | 1,735 | 750 |
2020/06/11 | 1,775 | 1,775 | 1,742 | 1,742 | 660 |
2020/06/10 | 1,787 | 1,790 | 1,775 | 1,790 | 70,730 |
2020/06/09 | 1,785 | 1,788 | 1,768 | 1,780 | 450 |
2020/06/08 | 1,752 | 1,786 | 1,752 | 1,777 | 6,680 |
2020/06/05 | 1,734 | 1,743 | 1,724 | 1,738 | 25,130 |
2020/06/04 | 1,793 | 1,793 | 1,745 | 1,746 | 47,680 |
2020/06/03 | 1,751 | 1,773 | 1,749 | 1,773 | 21,790 |
2020/06/02 | 1,720 | 1,750 | 1,720 | 1,735 | 63,670 |
2020/06/01 | 1,733 | 1,733 | 1,708 | 1,711 | 800 |
2020/05/29 | 1,740 | 1,740 | 1,716 | 1,735 | 28,810 |
2020/05/28 | 1,707 | 1,716 | 1,695 | 1,700 | 35,500 |
2020/05/27 | 1,699 | 1,715 | 1,695 | 1,715 | 1,240 |
2020/05/26 | 1,682 | 1,695 | 1,681 | 1,688 | 13,380 |
2020/05/25 | 1,645 | 1,672 | 1,644 | 1,672 | 12,060 |
2020/05/22 | 1,656 | 1,817 | 1,640 | 1,645 | 6,530 |
2020/05/21 | 1,640 | 1,652 | 1,635 | 1,652 | 340 |
2020/05/20 | 1,643 | 1,643 | 1,615 | 1,631 | 32,780 |
2020/05/19 | 1,630 | 1,631 | 1,617 | 1,626 | 2,580 |
2020/05/18 | 1,573 | 1,603 | 1,573 | 1,595 | 1,870 |
2020/05/15 | 1,644 | 1,644 | 1,577 | 1,581 | 5,290 |
2020/05/14 | 1,619 | 1,633 | 1,600 | 1,618 | 900 |
2020/05/13 | 1,650 | 1,650 | 1,630 | 1,640 | 970 |
2020/05/12 | 1,710 | 1,721 | 1,677 | 1,677 | 250 |
2020/05/11 | 1,718 | 1,736 | 1,702 | 1,711 | 610 |
2020/05/08 | 1,620 | 1,678 | 1,620 | 1,678 | 1,910 |
2020/05/07 | 1,631 | 1,631 | 1,590 | 1,596 | 550 |
2020/05/01 | 1,609 | 1,609 | 1,585 | 1,591 | 50 |
2020/04/30 | 1,627 | 1,627 | 1,603 | 1,620 | 160 |
2020/04/28 | 1,605 | 1,609 | 1,590 | 1,590 | 310 |
2020/04/27 | 1,594 | 1,606 | 1,568 | 1,593 | 690 |
2020/04/24 | 1,557 | 1,636 | 1,557 | 1,576 | 2,120 |
2020/04/23 | 1,572 | 1,590 | 1,572 | 1,590 | 50 |
2020/04/22 | 1,576 | 1,576 | 1,549 | 1,559 | 30 |
2020/04/21 | 1,616 | 1,616 | 1,550 | 1,555 | 120 |
2020/04/20 | 1,604 | 1,613 | 1,590 | 1,613 | 860 |
2020/04/17 | 1,575 | 1,600 | 1,573 | 1,595 | 1,520 |
2020/04/16 | 1,546 | 1,572 | 1,535 | 1,572 | 1,080 |
2020/04/15 | 1,600 | 1,600 | 1,552 | 1,559 | 17,250 |
2020/04/14 | 1,588 | 1,588 | 1,570 | 1,576 | 400 |
2020/04/13 | 1,583 | 1,600 | 1,580 | 1,588 | 440 |
2020/04/10 | 1,571 | 1,571 | 1,550 | 1,564 | 500 |
2020/04/09 | 1,618 | 1,621 | 1,544 | 1,544 | 1,170 |
2020/04/08 | 1,520 | 1,581 | 1,466 | 1,581 | 1,520 |
2020/04/07 | 1,573 | 1,627 | 1,492 | 1,492 | 1,240 |
2020/04/06 | 1,450 | 1,522 | 1,450 | 1,470 | 660 |
2020/04/03 | 1,471 | 1,499 | 1,471 | 1,480 | 11,210 |
2020/04/02 | 1,512 | 1,515 | 1,440 | 1,471 | 2,500 |
2020/04/01 | 1,638 | 1,638 | 1,480 | 1,512 | 1,340 |
2020/03/31 | 1,610 | 1,610 | 1,516 | 1,610 | 4,200 |
2020/03/30 | 1,560 | 1,570 | 1,461 | 1,570 | 10,550 |
2020/03/27 | 1,712 | 1,712 | 1,520 | 1,520 | 2,560 |
2020/03/26 | 1,568 | 1,682 | 1,500 | 1,672 | 2,480 |
2020/03/25 | 1,588 | 1,929 | 1,588 | 1,688 | 17,820 |
2020/03/24 | 1,479 | 1,587 | 1,420 | 1,531 | 5,110 |
2020/03/23 | 1,268 | 1,357 | 1,245 | 1,357 | 3,220 |
2020/03/19 | 1,527 | 1,527 | 1,175 | 1,177 | 18,890 |
2020/03/18 | 1,590 | 1,630 | 1,527 | 1,567 | 2,190 |
2020/03/17 | 1,530 | 1,581 | 1,518 | 1,560 | 2,210 |
2020/03/16 | 1,654 | 1,695 | 1,582 | 1,695 | 1,830 |
2020/03/13 | 1,763 | 1,770 | 1,523 | 1,614 | 6,870 |
2020/03/12 | 1,865 | 1,866 | 1,795 | 1,803 | 13,390 |
2020/03/11 | 1,943 | 1,996 | 1,930 | 1,930 | 1,090 |
2020/03/10 | 1,864 | 1,931 | 1,810 | 1,926 | 215,100 |
2020/03/09 | 2,030 | 2,030 | 1,925 | 1,936 | 106,040 |
2020/03/06 | 2,095 | 2,096 | 2,066 | 2,073 | 17,920 |
2020/03/05 | 2,104 | 2,134 | 2,101 | 2,130 | 20,620 |
2020/03/04 | 2,096 | 2,115 | 2,093 | 2,111 | 63,660 |
2020/03/03 | 2,163 | 2,200 | 2,087 | 2,088 | 122,640 |
2020/03/02 | 2,018 | 2,093 | 2,017 | 2,063 | 39,280 |
2020/02/28 | 2,191 | 2,191 | 2,068 | 2,068 | 19,240 |
2020/02/27 | 2,218 | 2,223 | 2,194 | 2,194 | 16,870 |
2020/02/26 | 2,248 | 2,248 | 2,232 | 2,238 | 3,310 |
2020/02/25 | 2,295 | 2,295 | 2,255 | 2,263 | 25,600 |
2020/02/21 | 2,296 | 2,296 | 2,290 | 2,295 | 38,520 |
2020/02/20 | 2,285 | 2,290 | 2,279 | 2,290 | 110 |
2020/02/19 | 2,287 | 2,290 | 2,286 | 2,286 | 45,010 |
2020/02/18 | 2,269 | 2,283 | 2,269 | 2,283 | 530 |
2020/02/17 | 2,280 | 2,283 | 2,276 | 2,276 | 50,230 |
2020/02/14 | 2,275 | 2,275 | 2,271 | 2,275 | 18,070 |
2020/02/13 | 2,270 | 2,274 | 2,265 | 2,267 | 120 |
2020/02/12 | 2,255 | 2,264 | 2,255 | 2,264 | 860 |
2020/02/10 | 2,256 | 2,257 | 2,255 | 2,255 | 330 |
2020/02/07 | 2,251 | 2,253 | 2,244 | 2,253 | 100 |
2020/02/06 | 2,256 | 2,260 | 2,246 | 2,246 | 1,480 |
2020/02/05 | 2,251 | 2,251 | 2,240 | 2,246 | 1,310 |
2020/02/04 | 2,227 | 2,240 | 2,227 | 2,240 | 440 |
2020/02/03 | 2,245 | 2,246 | 2,239 | 2,239 | 23,120 |
2020/01/31 | 2,250 | 2,268 | 2,245 | 2,268 | 1,140 |
2020/01/30 | 2,237 | 2,237 | 2,235 | 2,235 | 150 |
2020/01/29 | 2,232 | 2,236 | 2,232 | 2,235 | 2,590 |
2020/01/28 | 2,218 | 2,226 | 2,218 | 2,226 | 20 |
2020/01/27 | 2,230 | 2,230 | 2,214 | 2,219 | 508,220 |
2020/01/24 | 2,221 | 2,223 | 2,219 | 2,221 | 152,210 |
2020/01/23 | 2,211 | 2,214 | 2,211 | 2,214 | 120 |
2020/01/22 | 2,205 | 2,210 | 2,205 | 2,210 | 25,040 |
2020/01/21 | 2,202 | 2,202 | 2,198 | 2,198 | 110 |
2020/01/20 | 2,197 | 2,203 | 2,195 | 2,202 | 25,290 |
2020/01/17 | 2,191 | 2,193 | 2,191 | 2,192 | 62,880 |
2020/01/16 | 2,167 | 2,177 | 2,167 | 2,177 | 270 |
2020/01/15 | 2,174 | 2,174 | 2,165 | 2,165 | 260 |
2020/01/14 | 2,180 | 2,180 | 2,173 | 2,173 | 70 |
2020/01/10 | 2,165 | 2,165 | 2,161 | 2,163 | 350 |
2020/01/09 | 2,165 | 2,165 | 2,150 | 2,154 | 130 |
2020/01/08 | 2,174 | 2,180 | 2,154 | 2,154 | 42,910 |
2020/01/07 | 2,186 | 2,186 | 2,179 | 2,179 | 1,000 |
2020/01/06 | 2,183 | 2,191 | 2,183 | 2,185 | 370 |