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
2026/03/27 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