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 |