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
2020/12/30 1,822 1,834 1,811 1,834 8,370
2020/12/29 1,797 1,882 1,795 1,816 40,810
2020/12/28 1,779 1,800 1,777 1,800 21,870
2020/12/25 1,778 1,788 1,778 1,782 57,590
2020/12/24 1,767 1,780 1,761 1,775 8,570
2020/12/23 1,758 1,773 1,750 1,771 5,530
2020/12/22 1,752 1,759 1,746 1,759 11,500
2020/12/21 1,762 1,765 1,749 1,754 21,660
2020/12/18 1,780 1,780 1,754 1,759 11,240
2020/12/17 1,771 1,776 1,767 1,774 65,590
2020/12/16 1,762 1,770 1,756 1,769 8,030
2020/12/15 1,762 1,763 1,754 1,757 20,860
2020/12/14 1,765 1,765 1,754 1,757 10,930
2020/12/11 1,737 1,750 1,732 1,749 7,790
2020/12/10 1,741 1,743 1,734 1,738 14,670
2020/12/09 1,746 1,755 1,737 1,740 10,900
2020/12/08 1,733 1,747 1,731 1,747 18,690
2020/12/07 1,751 1,752 1,731 1,731 51,290
2020/12/04 1,733 1,749 1,730 1,740 18,280
2020/12/03 1,737 1,739 1,726 1,732 70,060
2020/12/02 1,763 1,763 1,743 1,747 28,830
2020/12/01 1,745 1,764 1,745 1,760 15,020
2020/11/30 1,758 1,758 1,735 1,750 118,610
2020/11/27 1,740 1,753 1,732 1,747 43,460
2020/11/26 1,736 1,742 1,725 1,742 19,320
2020/11/25 1,745 1,745 1,730 1,735 25,890
2020/11/24 1,733 1,744 1,732 1,737 52,990
2020/11/20 1,734 1,734 1,721 1,731 13,960
2020/11/19 1,732 1,732 1,716 1,726 35,040
2020/11/18 1,744 1,745 1,735 1,738 11,410
2020/11/17 1,746 1,749 1,734 1,742 85,830
2020/11/16 1,757 1,761 1,738 1,740 14,970
2020/11/13 1,763 1,767 1,745 1,747 60,100
2020/11/12 1,782 1,785 1,765 1,769 11,630
2020/11/11 1,774 1,793 1,761 1,779 51,210
2020/11/10 1,768 1,777 1,761 1,769 32,980
2020/11/09 1,743 1,759 1,733 1,754 61,410
2020/11/06 1,739 1,747 1,725 1,745 15,960
2020/11/05 1,719 1,745 1,710 1,744 8,940
2020/11/04 1,705 1,725 1,695 1,716 9,420
2020/11/02 1,696 1,699 1,678 1,688 20,840
2020/10/30 1,711 1,711 1,677 1,684 10,890
2020/10/29 1,679 1,708 1,672 1,708 27,880
2020/10/28 1,705 1,706 1,690 1,692 98,150
2020/10/27 1,707 1,723 1,695 1,709 45,920
2020/10/26 1,731 1,731 1,707 1,708 14,790
2020/10/23 1,720 1,734 1,718 1,734 27,830
2020/10/22 1,726 1,729 1,719 1,725 7,740
2020/10/21 1,727 1,730 1,721 1,727 14,370
2020/10/20 1,739 1,747 1,724 1,729 25,470
2020/10/19 1,730 1,745 1,724 1,744 17,260
2020/10/16 1,758 1,758 1,736 1,737 51,670
2020/10/15 1,774 1,774 1,754 1,758 37,540
2020/10/14 1,775 1,775 1,766 1,769 27,660
2020/10/13 1,775 1,781 1,767 1,774 18,570
2020/10/12 1,774 1,777 1,767 1,772 8,560
2020/10/09 1,791 1,792 1,773 1,780 17,670
2020/10/08 1,798 1,799 1,782 1,789 6,190
2020/10/07 1,800 1,811 1,791 1,791 11,540
2020/10/06 1,794 1,800 1,786 1,799 42,100
2020/10/05 1,784 1,794 1,773 1,790 4,210
2020/10/02 1,779 1,797 1,760 1,760 25,940
2020/09/30 1,795 1,795 1,768 1,775 18,100
2020/09/29 1,789 1,801 1,782 1,789 7,120
2020/09/28 1,773 1,790 1,761 1,790 9,780
2020/09/25 1,763 1,774 1,756 1,774 5,390
2020/09/24 1,737 1,755 1,735 1,751 8,730
2020/09/23 1,755 1,758 1,734 1,735 55,930
2020/09/18 1,796 1,804 1,755 1,755 50,260
2020/09/17 1,786 1,795 1,781 1,783 33,010
2020/09/16 1,768 1,787 1,760 1,781 14,370
2020/09/15 1,752 1,757 1,743 1,752 14,940
2020/09/14 1,736 1,749 1,730 1,742 16,500
2020/09/11 1,710 1,744 1,710 1,734 31,650
2020/09/10 1,754 1,756 1,740 1,746 49,320
2020/09/09 1,730 1,760 1,730 1,751 40,210
2020/09/08 1,742 1,767 1,742 1,758 45,560
2020/09/07 1,770 1,776 1,742 1,752 273,530
2020/09/04 1,772 1,788 1,772 1,782 47,840
2020/09/03 1,772 1,791 1,766 1,789 37,330
2020/09/02 1,788 1,796 1,778 1,786 63,340
2020/09/01 1,811 1,818 1,789 1,790 90,600
2020/08/31 1,811 1,829 1,802 1,810 62,880
2020/08/28 1,795 1,816 1,787 1,804 102,820
2020/08/27 1,795 1,795 1,782 1,791 70,890
2020/08/26 1,798 1,803 1,781 1,797 84,150
2020/08/25 1,794 1,803 1,788 1,802 64,880
2020/08/24 1,794 1,798 1,773 1,787 24,140
2020/08/21 1,758 1,797 1,758 1,790 29,610
2020/08/20 1,744 1,753 1,738 1,750 91,170
2020/08/19 1,758 1,758 1,744 1,745 41,940
2020/08/18 1,749 1,761 1,743 1,761 9,760
2020/08/17 1,740 1,750 1,740 1,745 31,880
2020/08/14 1,745 1,749 1,729 1,740 17,320
2020/08/13 1,740 1,747 1,734 1,744 11,380
2020/08/12 1,735 1,737 1,716 1,731 26,410
2020/08/11 1,740 1,753 1,730 1,732 15,910
2020/08/07 1,737 1,744 1,719 1,733 37,160
2020/08/06 1,746 1,746 1,727 1,729 22,580
2020/08/05 1,747 1,798 1,726 1,758 101,490
2020/08/04 1,730 1,800 1,719 1,789 79,570
2020/08/03 1,719 1,743 1,715 1,722 29,610
2020/07/31 1,720 1,720 1,699 1,718 18,020
2020/07/30 1,725 1,736 1,715 1,715 24,720
2020/07/29 1,723 1,726 1,716 1,726 26,430
2020/07/28 1,727 1,728 1,714 1,714 11,020
2020/07/27 1,718 1,727 1,696 1,727 16,890
2020/07/22 1,706 1,710 1,701 1,710 11,930
2020/07/21 1,697 1,714 1,697 1,704 1,330
2020/07/20 1,720 1,721 1,692 1,704 3,530
2020/07/17 1,714 1,714 1,698 1,709 6,130
2020/07/16 1,723 1,724 1,703 1,710 6,510
2020/07/15 1,715 1,725 1,712 1,720 24,400
2020/07/14 1,722 1,737 1,715 1,715 860
2020/07/13 1,723 1,732 1,709 1,713 3,870
2020/07/10 1,727 1,729 1,710 1,715 2,600
2020/07/09 1,728 1,732 1,724 1,730 1,490
2020/07/08 1,734 1,747 1,728 1,736 480
2020/07/07 1,740 1,740 1,720 1,736 30,130
2020/07/06 1,738 1,756 1,729 1,737 62,840
2020/07/03 1,735 1,738 1,730 1,735 2,880
2020/07/02 1,729 1,744 1,721 1,744 2,530
2020/07/01 1,715 1,716 1,708 1,712 6,430
2020/06/30 1,733 1,733 1,693 1,709 38,340
2020/06/29 1,732 1,732 1,701 1,711 33,960
2020/06/26 1,725 1,745 1,725 1,745 11,120
2020/06/25 1,727 1,729 1,714 1,721 61,750
2020/06/24 1,729 1,743 1,720 1,743 25,930
2020/06/23 1,732 1,746 1,729 1,729 1,520
2020/06/22 1,730 1,744 1,725 1,731 3,840
2020/06/19 1,763 1,763 1,740 1,740 53,510
2020/06/18 1,760 1,762 1,723 1,762 30,000
2020/06/17 1,756 1,765 1,736 1,758 3,600
2020/06/16 1,727 1,759 1,720 1,748 6,970
2020/06/15 1,753 1,753 1,670 1,670 69,340
2020/06/12 1,701 1,752 1,676 1,751 31,240
2020/06/11 1,789 1,789 1,749 1,752 86,590
2020/06/10 1,800 1,807 1,789 1,800 54,320
2020/06/09 1,796 1,806 1,789 1,802 6,590
2020/06/08 1,775 1,801 1,775 1,794 7,650
2020/06/05 1,755 1,760 1,744 1,757 29,300
2020/06/04 1,791 1,798 1,749 1,750 150,030
2020/06/03 1,758 1,778 1,756 1,778 39,250
2020/06/02 1,744 1,768 1,744 1,753 93,440
2020/06/01 1,749 1,749 1,723 1,730 59,640
2020/05/29 1,748 1,764 1,722 1,764 6,360
2020/05/28 1,730 1,730 1,711 1,719 133,470
2020/05/27 1,723 1,738 1,707 1,727 87,430
2020/05/26 1,700 1,710 1,697 1,710 48,330
2020/05/25 1,672 1,692 1,670 1,691 8,480
2020/05/22 1,672 1,677 1,655 1,663 120,220
2020/05/21 1,668 1,672 1,651 1,660 64,130
2020/05/20 1,650 1,650 1,634 1,650 125,270
2020/05/19 1,653 1,664 1,637 1,640 67,920
2020/05/18 1,597 1,622 1,597 1,617 66,660
2020/05/15 1,648 1,648 1,586 1,602 192,040
2020/05/14 1,644 1,644 1,613 1,635 138,750
2020/05/13 1,660 1,663 1,645 1,654 64,790
2020/05/12 1,715 1,715 1,675 1,693 65,940
2020/05/11 1,733 1,750 1,712 1,724 33,490
2020/05/08 1,626 1,708 1,626 1,696 35,140
2020/05/07 1,645 1,645 1,608 1,626 3,140
2020/05/01 1,623 1,625 1,602 1,611 3,210
2020/04/30 1,628 1,648 1,615 1,632 14,300
2020/04/28 1,654 1,654 1,610 1,620 2,550
2020/04/27 1,608 1,627 1,595 1,622 34,690
2020/04/24 1,617 1,627 1,604 1,604 122,180
2020/04/23 1,586 1,612 1,577 1,610 61,800
2020/04/22 1,576 1,588 1,567 1,577 123,780
2020/04/21 1,630 1,630 1,566 1,581 187,960
2020/04/20 1,621 1,639 1,606 1,634 104,190
2020/04/17 1,600 1,615 1,593 1,614 147,030
2020/04/16 1,576 1,590 1,535 1,589 122,870
2020/04/15 1,604 1,611 1,565 1,575 191,590
2020/04/14 1,613 1,613 1,585 1,592 72,130
2020/04/13 1,590 1,616 1,573 1,587 17,030
2020/04/10 1,601 1,603 1,550 1,571 6,810
2020/04/09 1,627 1,640 1,566 1,587 12,510
2020/04/08 1,589 1,622 1,510 1,591 27,810
2020/04/07 1,532 1,622 1,524 1,575 32,910
2020/04/06 1,468 1,620 1,449 1,457 13,750
2020/04/03 1,488 1,509 1,468 1,473 4,860
2020/04/02 1,521 1,533 1,447 1,482 8,920
2020/04/01 1,620 1,620 1,510 1,521 34,740
2020/03/31 1,650 1,655 1,600 1,620 9,320
2020/03/30 1,650 1,650 1,562 1,619 9,900
2020/03/27 1,637 1,743 1,600 1,653 18,360
2020/03/26 1,615 1,724 1,609 1,669 54,470
2020/03/25 1,700 1,778 1,635 1,677 48,700
2020/03/24 1,479 1,625 1,400 1,565 118,030
2020/03/23 1,215 1,450 1,215 1,449 21,490
2020/03/19 1,463 1,463 1,184 1,185 60,050
2020/03/18 1,640 1,653 1,474 1,503 17,770
2020/03/17 1,600 1,601 1,483 1,565 30,280
2020/03/16 1,770 1,770 1,600 1,640 49,850
2020/03/13 1,760 1,761 1,540 1,650 22,760
2020/03/12 1,910 1,910 1,819 1,834 254,310
2020/03/11 1,969 2,016 1,950 1,950 4,060
2020/03/10 1,884 1,944 1,825 1,943 220,670
2020/03/09 2,043 2,048 1,946 1,964 65,320
2020/03/06 2,152 2,152 2,087 2,097 147,940
2020/03/05 2,130 2,153 2,119 2,152 83,860
2020/03/04 2,066 2,114 2,066 2,104 22,480
2020/03/03 2,112 2,134 2,082 2,085 286,510
2020/03/02 2,060 2,169 2,060 2,115 232,600
2020/02/28 2,150 2,164 2,084 2,104 163,580
2020/02/27 2,250 2,258 2,218 2,226 59,090
2020/02/26 2,268 2,274 2,257 2,258 53,950
2020/02/25 2,281 2,300 2,275 2,284 12,680
2020/02/21 2,321 2,322 2,313 2,313 43,590
2020/02/20 2,307 2,320 2,303 2,315 1,640
2020/02/19 2,311 2,320 2,303 2,310 780
2020/02/18 2,294 2,310 2,294 2,310 1,140
2020/02/17 2,300 2,309 2,296 2,299 18,040
2020/02/14 2,299 2,300 2,292 2,299 1,310
2020/02/13 2,294 2,296 2,287 2,292 2,490
2020/02/12 2,279 2,287 2,279 2,287 44,370
2020/02/10 2,284 2,284 2,276 2,280 20,740
2020/02/07 2,272 2,280 2,270 2,280 1,940
2020/02/06 2,280 2,285 2,272 2,272 1,310
2020/02/05 2,259 2,279 2,259 2,275 66,030
2020/02/04 2,259 2,261 2,249 2,261 21,130
2020/02/03 2,275 2,275 2,263 2,265 6,320
2020/01/31 2,270 2,291 2,269 2,285 6,970
2020/01/30 2,259 2,267 2,259 2,263 2,970
2020/01/29 2,256 2,262 2,250 2,262 7,380
2020/01/28 2,246 2,256 2,237 2,253 24,140
2020/01/27 2,250 2,250 2,236 2,245 24,540
2020/01/24 2,249 2,250 2,241 2,250 12,870
2020/01/23 2,237 2,239 2,235 2,239 13,670
2020/01/22 2,224 2,237 2,224 2,235 2,400
2020/01/21 2,230 2,230 2,220 2,226 2,020
2020/01/20 2,220 2,225 2,216 2,225 1,490
2020/01/17 2,203 2,218 2,202 2,215 3,180
2020/01/16 2,190 2,201 2,190 2,201 1,280
2020/01/15 2,196 2,196 2,185 2,190 2,110
2020/01/14 2,203 2,204 2,185 2,187 3,020
2020/01/10 2,187 2,191 2,183 2,191 6,080
2020/01/09 2,180 2,187 2,172 2,187 2,700
2020/01/08 2,202 2,206 2,176 2,176 4,330
2020/01/07 2,209 2,210 2,200 2,202 2,160
2020/01/06 2,200 2,218 2,200 2,205 8,870

このページの先頭へ