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
2026/09/15 1,786 1,797 1,784 1,790 224,150
2026/09/14 1,779 1,806 1,779 1,806 247,530
2026/09/11 1,811 1,851 1,779 1,779 247,650
2026/09/10 1,797 1,802 1,791 1,797 59,410
2026/09/09 1,784 1,798 1,780 1,795 373,030
2026/09/08 1,794 1,824 1,789 1,824 165,130
2026/09/07 1,820 1,820 1,802 1,802 28,820
2026/09/04 1,849 1,851 1,843 1,848 191,220
2026/09/03 1,860 1,864 1,849 1,855 113,650
2026/09/02 1,862 1,862 1,850 1,860 53,510
2026/09/01 1,857 1,867 1,855 1,867 59,320
2026/08/31 1,859 1,865 1,855 1,860 291,370
2026/08/28 1,874 1,874 1,860 1,860 32,730
2026/08/27 1,882 1,888 1,874 1,881 77,180
2026/08/26 1,875 1,883 1,874 1,874 30,380
2026/08/25 1,874 1,878 1,869 1,869 69,150
2026/08/24 1,864 1,870 1,858 1,869 155,170
2026/08/21 1,866 1,866 1,852 1,863 58,910
2026/08/20 1,854 1,873 1,854 1,873 33,680
2026/08/19 1,846 1,858 1,846 1,853 21,660
2026/08/18 1,867 1,867 1,850 1,859 51,900
2026/08/17 1,869 1,878 1,866 1,866 58,870
2026/08/14 1,861 1,871 1,856 1,863 92,030
2026/08/13 1,873 1,879 1,865 1,865 188,950
2026/08/12 1,867 1,873 1,858 1,873 13,040
2026/08/10 1,869 1,869 1,850 1,863 134,380
2026/08/07 1,866 1,884 1,857 1,864 62,830
2026/08/06 1,863 1,867 1,855 1,863 62,780
2026/08/05 1,875 1,875 1,843 1,843 200,120
2026/08/04 1,884 1,884 1,862 1,868 78,020
2026/08/03 1,948 1,948 1,879 1,881 138,420
2026/07/31 1,965 1,965 1,910 1,919 56,520
2026/07/30 1,961 1,961 1,929 1,947 162,850
2026/07/29 1,942 1,961 1,939 1,961 346,420
2026/07/28 1,938 1,944 1,930 1,936 74,030
2026/07/27 1,927 1,938 1,918 1,938 125,680
2026/07/24 1,899 1,911 1,895 1,910 112,840
2026/07/23 1,917 1,920 1,901 1,901 319,180
2026/07/22 1,918 1,921 1,909 1,921 447,650
2026/07/21 1,905 1,924 1,905 1,914 297,630
2026/07/17 1,885 1,905 1,885 1,891 205,550
2026/07/16 1,899 1,902 1,876 1,877 273,130
2026/07/15 1,895 1,905 1,895 1,904 886,700
2026/07/14 1,890 1,894 1,876 1,889 98,760
2026/07/13 1,877 1,882 1,873 1,877 151,310
2026/07/10 1,878 1,896 1,870 1,885 314,160
2026/07/09 1,872 1,884 1,872 1,878 72,010
2026/07/08 1,886 1,886 1,874 1,882 731,370
2026/07/07 1,899 1,903 1,889 1,889 136,280
2026/07/06 1,884 1,904 1,880 1,891 885,040
2026/07/03 1,862 1,886 1,862 1,869 529,400
2026/07/02 1,821 1,861 1,821 1,851 260,110
2026/07/01 1,855 1,861 1,821 1,821 337,470
2026/06/30 1,871 1,887 1,854 1,854 169,470
2026/06/29 1,867 1,871 1,859 1,859 193,090
2026/06/26 1,847 1,869 1,841 1,869 123,320
2026/06/25 1,825 1,851 1,823 1,842 686,000
2026/06/24 1,835 1,835 1,819 1,826 51,190
2026/06/23 1,820 1,820 1,809 1,814 137,790
2026/06/22 1,814 1,835 1,791 1,791 321,500
2026/06/19 1,809 1,818 1,809 1,815 29,800
2026/06/18 1,817 1,834 1,802 1,809 4,877,400
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

このページの先頭へ