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
2019/12/30 2,212 2,212 2,196 2,203 2,480
2019/12/27 2,216 2,216 2,196 2,207 4,340
2019/12/26 2,198 2,205 2,189 2,204 10,250
2019/12/25 2,171 2,197 2,171 2,193 37,330
2019/12/24 2,166 2,179 2,164 2,177 3,650
2019/12/23 2,157 2,165 2,157 2,162 3,550
2019/12/20 2,170 2,170 2,158 2,163 5,670
2019/12/19 2,152 2,168 2,152 2,168 1,100
2019/12/18 2,162 2,164 2,149 2,162 16,710
2019/12/17 2,156 2,162 2,153 2,161 52,270
2019/12/16 2,176 2,247 2,159 2,162 28,590
2019/12/13 2,164 2,188 2,161 2,174 46,130
2019/12/12 2,207 2,207 2,193 2,202 2,280
2019/12/11 2,223 2,223 2,203 2,207 53,710
2019/12/10 2,227 2,227 2,206 2,223 3,600
2019/12/09 2,232 2,232 2,220 2,225 25,740
2019/12/06 2,226 2,232 2,226 2,231 1,230
2019/12/05 2,232 2,232 2,215 2,230 22,620
2019/12/04 2,241 2,262 2,232 2,237 23,940
2019/12/03 2,258 2,258 2,235 2,238 35,160
2019/12/02 2,278 2,281 2,270 2,271 109,930
2019/11/29 2,285 2,285 2,276 2,282 5,800
2019/11/28 2,290 2,290 2,282 2,288 5,650
2019/11/27 2,283 2,288 2,276 2,288 9,060
2019/11/26 2,272 2,280 2,271 2,280 8,360
2019/11/25 2,281 2,281 2,255 2,260 21,910
2019/11/22 2,277 2,277 2,254 2,263 34,640
2019/11/21 2,295 2,295 2,259 2,278 10,730
2019/11/20 2,266 2,285 2,256 2,285 24,270
2019/11/19 2,230 2,248 2,228 2,248 49,920
2019/11/18 2,214 2,217 2,208 2,216 47,660
2019/11/15 2,191 2,220 2,190 2,204 37,420
2019/11/14 2,151 2,175 2,150 2,173 15,380
2019/11/13 2,168 2,175 2,151 2,166 66,290
2019/11/12 2,221 2,221 2,185 2,185 20,580
2019/11/11 2,187 2,229 2,187 2,220 21,540
2019/11/08 2,275 2,275 2,226 2,237 159,470
2019/11/07 2,287 2,302 2,286 2,292 14,270
2019/11/06 2,316 2,316 2,289 2,291 48,150
2019/11/05 2,310 2,318 2,306 2,313 43,410
2019/11/01 2,313 2,319 2,307 2,312 3,930
2019/10/31 2,301 2,314 2,301 2,305 7,850
2019/10/30 2,304 2,307 2,298 2,298 22,880
2019/10/29 2,296 2,304 2,292 2,304 5,760
2019/10/28 2,298 2,298 2,286 2,296 24,760
2019/10/25 2,300 2,304 2,294 2,297 3,990
2019/10/24 2,311 2,311 2,301 2,302 11,510
2019/10/23 2,313 2,316 2,304 2,312 7,790
2019/10/21 2,288 2,311 2,288 2,309 27,670
2019/10/18 2,292 2,300 2,282 2,282 25,890
2019/10/17 2,305 2,309 2,292 2,295 8,030
2019/10/16 2,282 2,300 2,280 2,300 61,470
2019/10/15 2,277 2,286 2,273 2,281 5,450
2019/10/11 2,278 2,279 2,264 2,274 12,840
2019/10/10 2,301 2,301 2,283 2,285 14,460
2019/10/09 2,289 2,307 2,289 2,302 13,070
2019/10/08 2,266 2,287 2,259 2,284 21,890
2019/10/07 2,257 2,269 2,253 2,265 17,100
2019/10/04 2,234 2,256 2,231 2,254 4,460
2019/10/03 2,220 2,234 2,219 2,234 6,860
2019/10/02 2,220 2,224 2,216 2,224 11,700
2019/10/01 2,227 2,227 2,208 2,219 32,050
2019/09/30 2,230 2,241 2,220 2,227 12,590
2019/09/27 2,213 2,241 2,213 2,229 10,120
2019/09/26 2,211 2,227 2,210 2,217 101,190
2019/09/25 2,180 2,200 2,180 2,200 72,400
2019/09/24 2,185 2,189 2,182 2,184 25,220
2019/09/20 2,169 2,189 2,169 2,180 14,020
2019/09/19 2,154 2,176 2,144 2,166 32,490
2019/09/18 2,156 2,156 2,148 2,154 22,240
2019/09/17 2,163 2,165 2,156 2,156 64,030
2019/09/13 2,128 2,170 2,128 2,170 26,610
2019/09/12 2,134 2,152 2,134 2,144 29,070
2019/09/11 2,163 2,164 2,132 2,147 33,230
2019/09/10 2,186 2,190 2,168 2,168 23,430
2019/09/09 2,162 2,185 2,162 2,183 37,000
2019/09/06 2,151 2,170 2,151 2,170 23,090
2019/09/05 2,142 2,151 2,140 2,151 16,810
2019/09/04 2,126 2,145 2,126 2,144 9,270
2019/09/03 2,126 2,127 2,120 2,121 35,320
2019/09/02 2,143 2,155 2,143 2,149 201,090
2019/08/30 2,158 2,159 2,152 2,155 57,570
2019/08/29 2,153 2,161 2,151 2,154 101,690
2019/08/28 2,136 2,144 2,136 2,144 27,100
2019/08/27 2,143 2,143 2,131 2,134 75,950
2019/08/26 2,141 2,145 2,135 2,143 24,690
2019/08/23 2,138 2,143 2,133 2,143 21,340
2019/08/22 2,141 2,147 2,137 2,137 14,050
2019/08/21 2,145 2,147 2,137 2,141 26,840
2019/08/20 2,140 2,152 2,140 2,148 24,310
2019/08/19 2,141 2,147 2,136 2,140 18,360
2019/08/16 2,110 2,140 2,110 2,133 38,470
2019/08/15 2,095 2,110 2,094 2,110 22,270
2019/08/14 2,098 2,099 2,091 2,097 7,170
2019/08/13 2,087 2,096 2,087 2,091 7,750
2019/08/09 2,087 2,087 2,077 2,087 7,310
2019/08/08 2,081 2,086 2,077 2,083 59,510
2019/08/07 2,088 2,096 2,081 2,082 13,270
2019/08/06 2,065 2,085 2,046 2,082 5,690
2019/08/05 2,078 2,084 2,068 2,070 6,150
2019/08/02 2,064 2,075 2,063 2,071 3,230
2019/08/01 2,074 2,074 2,065 2,071 1,790
2019/07/31 2,070 2,075 2,064 2,075 1,220
2019/07/30 2,068 2,072 2,062 2,072 1,810
2019/07/29 2,070 2,076 2,059 2,059 1,860
2019/07/26 2,051 2,070 2,051 2,069 2,540
2019/07/25 2,059 2,061 2,056 2,056 830
2019/07/24 2,059 2,061 2,055 2,059 1,610
2019/07/23 2,056 2,056 2,051 2,055 41,280
2019/07/22 2,066 2,066 2,053 2,056 40,630
2019/07/19 2,058 2,064 2,056 2,064 2,610
2019/07/18 2,069 2,073 2,057 2,058 3,310
2019/07/17 2,066 2,069 2,057 2,069 710
2019/07/16 2,053 2,066 2,053 2,062 2,200
2019/07/12 2,058 2,058 2,044 2,046 2,860
2019/07/11 2,047 2,058 2,045 2,055 1,360
2019/07/10 2,035 2,042 2,035 2,042 8,360
2019/07/09 2,027 2,036 2,027 2,035 4,830
2019/07/08 2,039 2,041 2,017 2,020 6,070
2019/07/05 2,034 2,038 2,030 2,035 400
2019/07/04 2,024 2,035 2,023 2,032 1,020
2019/07/03 2,012 2,023 2,012 2,017 4,360
2019/07/02 2,004 2,010 2,002 2,010 1,070
2019/07/01 1,991 2,004 1,989 1,997 6,950
2019/06/28 1,991 1,991 1,983 1,985 3,360
2019/06/27 1,998 1,998 1,979 1,986 1,880
2019/06/26 1,996 1,996 1,990 1,996 490
2019/06/25 1,985 1,996 1,985 1,996 10,660
2019/06/24 1,988 1,988 1,980 1,983 1,520
2019/06/21 1,998 1,998 1,989 1,989 1,480
2019/06/20 1,988 1,998 1,987 1,998 140,600
2019/06/19 1,987 1,987 1,975 1,984 1,810
2019/06/18 1,984 1,987 1,977 1,980 2,330
2019/06/17 1,984 1,984 1,975 1,979 890
2019/06/14 1,975 1,985 1,970 1,979 14,110
2019/06/13 1,970 1,975 1,967 1,972 570
2019/06/12 1,970 1,970 1,963 1,969 30,960
2019/06/11 1,966 1,967 1,960 1,964 120,350
2019/06/10 1,969 1,969 1,963 1,963 19,470
2019/06/07 1,953 1,964 1,953 1,964 1,030
2019/06/06 1,942 1,956 1,942 1,953 2,360
2019/06/05 1,942 1,943 1,934 1,940 22,720
2019/06/04 1,939 1,945 1,929 1,945 15,110
2019/06/03 1,959 1,959 1,940 1,942 13,100
2019/05/31 1,976 1,977 1,960 1,962 28,280
2019/05/30 2,000 2,000 1,993 1,997 118,200
2019/05/29 1,984 1,997 1,984 1,997 880
2019/05/28 1,989 1,991 1,984 1,984 8,250
2019/05/27 1,989 1,997 1,989 1,990 630
2019/05/24 1,993 1,999 1,993 1,993 1,710
2019/05/23 1,977 1,996 1,977 1,993 640
2019/05/22 2,000 2,000 1,981 1,981 1,270
2019/05/21 1,992 1,996 1,981 1,988 8,880
2019/05/20 1,974 1,999 1,974 1,997 4,380
2019/05/17 1,965 1,979 1,965 1,974 102,970
2019/05/16 1,954 1,962 1,952 1,962 1,750
2019/05/15 1,946 1,953 1,939 1,953 14,710
2019/05/14 1,943 1,945 1,930 1,937 1,180
2019/05/13 1,939 1,942 1,935 1,939 3,340
2019/05/10 1,932 1,940 1,928 1,928 1,180
2019/05/09 1,936 1,936 1,928 1,928 510
2019/05/08 1,942 1,942 1,929 1,932 1,230
2019/05/07 1,934 1,944 1,934 1,937 1,100
2019/04/26 1,946 1,946 1,936 1,936 1,090
2019/04/25 1,942 1,942 1,938 1,942 1,150
2019/04/24 1,940 1,940 1,932 1,936 2,200
2019/04/23 1,938 1,938 1,931 1,935 1,790
2019/04/22 1,924 1,935 1,923 1,932 102,560
2019/04/19 1,929 1,930 1,921 1,921 2,700
2019/04/18 1,917 1,925 1,913 1,925 1,410
2019/04/17 1,925 1,925 1,914 1,918 1,400
2019/04/16 1,920 1,925 1,917 1,923 2,830
2019/04/15 1,921 1,921 1,914 1,916 2,360
2019/04/12 1,919 1,919 1,905 1,914 1,450
2019/04/11 1,912 1,915 1,902 1,915 1,620
2019/04/10 1,915 1,920 1,909 1,909 6,290
2019/04/09 1,924 1,924 1,907 1,917 6,550
2019/04/08 1,924 1,924 1,915 1,920 4,060
2019/04/05 1,920 1,924 1,918 1,920 1,880
2019/04/04 1,919 1,923 1,917 1,919 2,130
2019/04/03 1,928 1,928 1,916 1,919 1,610
2019/04/02 1,932 1,937 1,915 1,930 5,970
2019/04/01 1,958 1,958 1,922 1,936 6,580
2019/03/29 1,973 1,984 1,954 1,956 1,630
2019/03/28 1,979 1,979 1,964 1,964 630
2019/03/27 1,944 1,981 1,943 1,976 3,110
2019/03/26 1,933 1,933 1,924 1,932 2,180
2019/03/25 1,934 1,934 1,925 1,930 1,120
2019/03/22 1,937 1,942 1,934 1,939 3,190
2019/03/20 1,930 1,936 1,924 1,935 3,090
2019/03/19 1,929 1,933 1,922 1,933 3,920
2019/03/18 1,921 1,930 1,919 1,923 6,530
2019/03/15 1,915 1,920 1,915 1,920 4,040
2019/03/14 1,897 1,908 1,894 1,908 5,720
2019/03/13 1,890 1,893 1,889 1,893 1,100
2019/03/12 1,894 1,894 1,889 1,891 1,390
2019/03/11 1,875 1,889 1,873 1,888 3,080
2019/03/08 1,880 1,885 1,873 1,873 1,460
2019/03/07 1,887 1,889 1,883 1,883 1,080
2019/03/06 1,894 1,894 1,887 1,887 1,570
2019/03/05 1,888 1,895 1,888 1,894 8,190
2019/03/04 1,886 1,890 1,883 1,888 9,740
2019/03/01 1,885 1,889 1,881 1,884 3,090
2019/02/28 1,878 1,897 1,878 1,886 155,450
2019/02/27 1,919 1,920 1,913 1,917 45,140
2019/02/26 1,913 1,917 1,911 1,915 1,380
2019/02/25 1,909 1,909 1,900 1,908 8,320
2019/02/22 1,900 1,901 1,898 1,901 1,530
2019/02/21 1,896 1,898 1,891 1,896 1,780
2019/02/20 1,896 1,899 1,891 1,896 3,310
2019/02/19 1,881 1,893 1,881 1,893 2,790
2019/02/18 1,884 1,887 1,881 1,881 2,040
2019/02/15 1,883 1,884 1,875 1,882 2,370
2019/02/14 1,894 1,894 1,885 1,888 13,390
2019/02/13 1,889 1,894 1,885 1,892 8,250
2019/02/12 1,878 1,885 1,875 1,885 4,980
2019/02/08 1,891 1,891 1,880 1,889 6,760
2019/02/07 1,900 1,903 1,887 1,887 97,080
2019/02/06 1,909 1,915 1,898 1,900 33,640
2019/02/05 1,910 1,916 1,906 1,907 97,130
2019/02/04 1,914 1,914 1,906 1,911 3,390
2019/02/01 1,904 1,915 1,904 1,908 1,050
2019/01/31 1,888 1,901 1,888 1,901 1,710
2019/01/30 1,905 1,907 1,894 1,894 1,420
2019/01/29 1,893 1,905 1,887 1,904 57,770
2019/01/28 1,883 1,883 1,874 1,878 1,490
2019/01/25 1,858 1,871 1,858 1,871 2,500
2019/01/24 1,847 1,856 1,843 1,856 190
2019/01/23 1,857 1,857 1,847 1,847 2,330
2019/01/22 1,863 1,863 1,853 1,857 2,350
2019/01/21 1,860 1,860 1,852 1,857 900
2019/01/18 1,854 1,857 1,850 1,857 750
2019/01/17 1,849 1,849 1,844 1,849 900
2019/01/16 1,837 1,850 1,835 1,842 2,760
2019/01/15 1,851 1,859 1,829 1,829 4,660
2019/01/11 1,846 1,852 1,843 1,852 2,310
2019/01/10 1,832 1,840 1,830 1,838 1,840
2019/01/09 1,824 1,830 1,824 1,828 1,780
2019/01/08 1,820 1,831 1,818 1,819 990
2019/01/07 1,812 1,829 1,812 1,820 5,640
2019/01/04 1,812 1,812 1,794 1,794 5,570

このページの先頭へ