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

ダイワ上場投信-東証REIT指数(1488)の株価時系列情報

ダイワ上場投信-東証REIT指数(1488)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
2026/03/11 2,022 2,043 2,013 2,037 19,650
2026/03/10 2,015 2,026 2,011 2,016 444,086
2026/03/09 2,012 2,021 1,993 2,012 1,128,625
2026/03/06 2,037 2,039 2,022 2,022 52,729
2026/03/05 2,035 2,056 2,035 2,046 170,074
2026/03/04 2,037 2,037 2,008 2,011 525,776
2026/03/03 2,065 2,065 2,041 2,046 224,400
2026/03/02 2,099 2,108 2,081 2,108 65,297
2026/02/27 2,125 2,127 2,097 2,103 71,545
2026/02/26 2,115 2,129 2,111 2,122 113,832
2026/02/25 2,103 2,112 2,098 2,110 36,464
2026/02/24 2,087 2,108 2,082 2,108 77,447
2026/02/20 2,080 2,086 2,077 2,081 76,214
2026/02/19 2,090 2,090 2,068 2,078 19,567
2026/02/18 2,076 2,091 2,065 2,086 79,156
2026/02/17 2,079 2,079 2,060 2,064 92,302
2026/02/16 2,070 2,083 2,058 2,082 94,399
2026/02/13 2,072 2,085 2,057 2,062 184,016
2026/02/12 2,089 2,089 2,073 2,079 30,666
2026/02/10 2,088 2,090 2,079 2,089 75,248
2026/02/09 2,099 2,099 2,073 2,081 84,924
2026/02/06 2,091 2,091 2,072 2,081 170,760
2026/02/05 2,094 2,097 2,085 2,091 88,459
2026/02/04 2,077 2,092 2,065 2,092 81,684
2026/02/03 2,063 2,082 2,057 2,080 260,473
2026/02/02 2,070 2,076 2,054 2,054 295,173
2026/01/30 2,070 2,078 2,058 2,066 591,080
2026/01/29 2,051 2,065 2,032 2,065 590,760
2026/01/28 2,051 2,054 2,041 2,050 117,731
2026/01/27 2,060 2,060 2,041 2,055 103,584
2026/01/26 2,072 2,072 2,053 2,056 36,353
2026/01/23 2,084 2,088 2,071 2,072 63,137
2026/01/22 2,083 2,092 2,074 2,079 91,257
2026/01/21 2,108 2,109 2,070 2,085 281,517
2026/01/20 2,127 2,135 2,112 2,112 102,466
2026/01/19 2,147 2,154 2,123 2,124 188,612
2026/01/16 2,140 2,145 2,133 2,138 355,926
2026/01/15 2,122 2,156 2,116 2,156 130,343
2026/01/14 2,113 2,121 2,110 2,116 48,725
2026/01/13 2,119 2,119 2,098 2,112 145,479
2026/01/09 2,106 2,122 2,106 2,113 54,163
2026/01/08 2,107 2,115 2,101 2,110 89,299
2026/01/07 2,096 2,112 2,090 2,101 225,810
2026/01/06 2,090 2,100 2,087 2,097 115,427
2026/01/05 2,105 2,105 2,075 2,088 276,591
2025/12/30 2,097 2,105 2,085 2,085 55,899
2025/12/29 2,090 2,095 2,084 2,091 197,450
2025/12/26 2,095 2,097 2,075 2,086 110,398
2025/12/25 2,086 2,094 2,083 2,086 164,645
2025/12/24 2,077 2,084 2,072 2,076 110,106
2025/12/23 2,066 2,073 2,062 2,073 230,073
2025/12/22 2,079 2,088 2,060 2,068 248,406
2025/12/19 2,070 2,083 2,067 2,076 432,783
2025/12/18 2,055 2,075 2,055 2,070 340,031
2025/12/17 2,053 2,062 2,051 2,062 62,141
2025/12/16 2,055 2,065 2,052 2,053 234,800
2025/12/15 2,050 2,057 2,047 2,055 139,545
2025/12/12 2,035 2,053 2,022 2,048 123,951
2025/12/11 2,035 2,042 2,009 2,024 183,921
2025/12/10 2,028 2,039 2,020 2,036 118,647
2025/12/09 2,019 2,026 2,005 2,026 237,805
2025/12/08 2,025 2,030 2,009 2,019 504,200
2025/12/05 2,034 2,035 2,020 2,020 218,203
2025/12/04 2,045 2,049 2,031 2,036 239,665
2025/12/03 2,054 2,057 2,041 2,049 301,372
2025/12/02 2,077 2,082 2,063 2,073 245,282
2025/12/01 2,107 2,107 2,075 2,098 327,397
2025/11/28 2,125 2,125 2,100 2,104 109,874
2025/11/27 2,114 2,123 2,104 2,118 58,650
2025/11/26 2,100 2,105 2,091 2,105 69,020
2025/11/25 2,085 2,097 2,075 2,094 83,975
2025/11/21 2,054 2,080 2,054 2,080 62,350
2025/11/20 2,060 2,075 2,058 2,064 65,792
2025/11/19 2,049 2,061 2,049 2,050 217,902
2025/11/18 2,090 2,091 2,056 2,056 292,334
2025/11/17 2,082 2,089 2,072 2,089 52,831
2025/11/14 2,075 2,091 2,075 2,087 33,560
2025/11/13 2,079 2,081 2,071 2,077 155,318
2025/11/12 2,084 2,093 2,078 2,078 234,066
2025/11/11 2,067 2,084 2,060 2,084 119,647
2025/11/10 2,060 2,072 2,057 2,060 376,010
2025/11/07 2,059 2,063 2,052 2,053 78,683
2025/11/06 2,059 2,061 2,047 2,059 76,883
2025/11/05 2,044 2,055 2,026 2,055 180,820
2025/11/04 2,037 2,047 2,030 2,047 73,678
2025/10/31 2,034 2,046 2,031 2,039 108,377
2025/10/30 2,026 2,039 2,011 2,039 152,602
2025/10/29 2,033 2,036 2,017 2,021 502,441
2025/10/28 2,042 2,046 2,030 2,030 137,804
2025/10/27 2,039 2,046 2,033 2,046 119,266
2025/10/24 2,037 2,046 2,029 2,032 360,008
2025/10/23 2,022 2,041 2,018 2,033 112,056
2025/10/22 2,017 2,027 2,014 2,025 90,292
2025/10/21 2,012 2,015 2,005 2,010 71,005
2025/10/20 2,008 2,013 1,998 2,011 34,153
2025/10/17 1,998 2,005 1,995 2,002 91,125
2025/10/16 1,988 2,002 1,987 2,002 54,650
2025/10/15 1,989 1,992 1,981 1,991 36,451
2025/10/14 1,973 1,985 1,961 1,980 136,708
2025/10/10 1,985 1,989 1,978 1,983 20,201
2025/10/09 1,987 1,990 1,976 1,986 100,335
2025/10/08 1,997 1,998 1,986 1,986 54,302
2025/10/07 2,003 2,005 1,989 1,994 67,379
2025/10/06 1,982 2,008 1,981 2,008 144,439
2025/10/03 1,972 1,974 1,962 1,970 53,624
2025/10/02 1,982 1,990 1,960 1,974 307,364
2025/10/01 1,988 1,988 1,958 1,974 135,010
2025/09/30 1,980 1,988 1,970 1,988 238,440
2025/09/29 2,002 2,005 1,972 1,972 398,243
2025/09/26 2,000 2,004 1,995 2,002 115,055
2025/09/25 1,989 1,997 1,983 1,997 73,026
2025/09/24 1,989 1,991 1,981 1,985 56,433
2025/09/22 1,987 2,000 1,982 1,986 208,181
2025/09/19 1,998 2,009 1,980 1,985 254,626
2025/09/18 2,002 2,004 1,993 1,993 549,559
2025/09/17 2,004 2,012 1,991 1,998 201,282
2025/09/16 1,993 2,007 1,987 2,007 359,636
2025/09/12 1,973 1,994 1,960 1,994 713,850
2025/09/11 1,965 1,977 1,961 1,972 85,473
2025/09/10 1,962 1,965 1,954 1,961 229,502
2025/09/09 1,964 1,967 1,953 1,963 279,894
2025/09/08 1,955 1,965 1,952 1,956 548,646
2025/09/05 1,950 1,954 1,938 1,946 79,041
2025/09/04 1,967 1,972 1,940 1,953 1,182,844
2025/09/03 1,988 2,004 1,967 1,977 341,692
2025/09/02 2,020 2,022 2,013 2,019 1,060,302
2025/09/01 2,009 2,025 2,007 2,022 630,687
2025/08/29 2,015 2,016 2,006 2,008 83,418
2025/08/28 2,015 2,019 2,004 2,011 339,198
2025/08/27 1,991 2,018 1,991 2,010 309,325
2025/08/26 2,000 2,006 1,987 1,992 592,097
2025/08/25 2,007 2,007 1,995 2,000 32,465
2025/08/22 2,001 2,004 1,995 1,996 34,850
2025/08/21 2,014 2,014 2,000 2,000 72,484
2025/08/20 1,999 2,013 1,997 2,011 227,532
2025/08/19 1,979 1,999 1,979 1,999 377,096
2025/08/18 1,971 1,982 1,970 1,980 106,193
2025/08/15 1,968 1,972 1,962 1,972 116,264
2025/08/14 1,965 1,974 1,963 1,963 156,592
2025/08/13 1,985 1,988 1,967 1,967 91,060
2025/08/12 1,973 1,984 1,966 1,978 201,645
2025/08/08 1,969 1,974 1,961 1,961 46,527
2025/08/07 1,978 1,979 1,965 1,972 137,722
2025/08/06 1,955 1,973 1,950 1,970 296,029
2025/08/05 1,946 1,954 1,944 1,954 221,406
2025/08/04 1,935 1,943 1,932 1,936 110,249
2025/08/01 1,932 1,940 1,924 1,936 74,403
2025/07/31 1,930 1,934 1,926 1,933 57,081
2025/07/30 1,912 1,938 1,912 1,933 229,688
2025/07/29 1,897 1,907 1,895 1,907 86,792
2025/07/28 1,890 1,912 1,888 1,899 90,562
2025/07/25 1,887 1,893 1,881 1,888 63,580
2025/07/24 1,884 1,892 1,882 1,885 92,567
2025/07/23 1,881 1,890 1,881 1,882 112,830
2025/07/22 1,878 1,882 1,865 1,882 132,569
2025/07/18 1,882 1,882 1,874 1,878 120,984
2025/07/17 1,878 1,884 1,874 1,882 74,699
2025/07/16 1,873 1,880 1,870 1,877 47,296
2025/07/15 1,873 1,875 1,861 1,870 43,091
2025/07/14 1,859 1,869 1,857 1,868 26,320
2025/07/11 1,852 1,861 1,852 1,855 26,881
2025/07/10 1,846 1,850 1,841 1,850 33,184
2025/07/09 1,852 1,854 1,843 1,844 47,035
2025/07/08 1,865 1,867 1,849 1,853 69,919
2025/07/07 1,850 1,864 1,849 1,861 50,777
2025/07/04 1,847 1,852 1,844 1,845 39,539
2025/07/03 1,843 1,852 1,843 1,845 26,677
2025/07/02 1,844 1,849 1,837 1,838 20,628
2025/07/01 1,839 1,841 1,835 1,841 49,960
2025/06/30 1,851 1,854 1,836 1,836 74,238
2025/06/27 1,854 1,857 1,846 1,850 314,232
2025/06/26 1,854 1,854 1,835 1,853 86,045
2025/06/25 1,855 1,855 1,850 1,852 30,572
2025/06/24 1,853 1,854 1,848 1,853 48,796
2025/06/23 1,837 1,851 1,836 1,846 31,909
2025/06/20 1,841 1,841 1,834 1,838 135,548
2025/06/19 1,843 1,843 1,833 1,843 12,439
2025/06/18 1,845 1,846 1,837 1,837 42,177
2025/06/17 1,836 1,849 1,827 1,845 79,839
2025/06/16 1,838 1,852 1,828 1,833 134,682
2025/06/13 1,829 1,835 1,816 1,835 693,458
2025/06/12 1,819 1,822 1,814 1,820 78,688
2025/06/11 1,806 1,819 1,803 1,818 84,990
2025/06/10 1,799 1,806 1,799 1,802 79,548
2025/06/09 1,809 1,810 1,794 1,794 47,869
2025/06/06 1,800 1,809 1,800 1,809 46,833
2025/06/05 1,792 1,800 1,791 1,798 138,842
2025/06/04 1,799 1,800 1,792 1,792 16,685
2025/06/03 1,793 1,800 1,786 1,800 47,048
2025/06/02 1,806 1,808 1,802 1,807 61,771
2025/05/30 1,809 1,809 1,801 1,804 57,054
2025/05/29 1,810 1,815 1,801 1,807 190,917
2025/05/28 1,801 1,809 1,797 1,808 133,502
2025/05/27 1,789 1,799 1,789 1,799 107,914
2025/05/26 1,789 1,795 1,785 1,790 52,329
2025/05/23 1,776 1,782 1,774 1,781 25,295
2025/05/22 1,770 1,775 1,765 1,775 213,075
2025/05/21 1,779 1,779 1,769 1,779 109,976
2025/05/20 1,789 1,789 1,773 1,773 65,762
2025/05/19 1,791 1,791 1,775 1,791 72,415

このページの先頭へ