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
2021/12/30 2,135 2,136 2,126 2,131 61,650
2021/12/29 2,115 2,133 2,115 2,128 16,980
2021/12/28 2,105 2,112 2,099 2,109 35,690
2021/12/27 2,099 2,103 2,092 2,095 42,310
2021/12/24 2,108 2,109 2,100 2,106 13,990
2021/12/23 2,089 2,101 2,089 2,098 25,970
2021/12/22 2,093 2,094 2,084 2,084 49,430
2021/12/21 2,080 2,099 2,076 2,095 20,200
2021/12/20 2,113 2,113 2,074 2,079 146,720
2021/12/17 2,083 2,122 2,079 2,115 147,700
2021/12/16 2,096 2,096 2,086 2,087 105,270
2021/12/15 2,091 2,091 2,082 2,088 35,930
2021/12/14 2,105 2,107 2,084 2,093 53,390
2021/12/13 2,123 2,127 2,103 2,107 37,790
2021/12/10 2,125 2,125 2,108 2,117 25,320
2021/12/09 2,110 2,127 2,101 2,127 369,670
2021/12/08 2,090 2,102 2,086 2,100 24,080
2021/12/07 2,065 2,087 2,065 2,081 17,030
2021/12/06 2,081 2,084 2,062 2,065 22,750
2021/12/03 2,075 2,088 2,071 2,075 53,880
2021/12/02 2,076 2,091 2,062 2,064 80,220
2021/12/01 2,101 2,110 2,079 2,093 188,960
2021/11/30 2,114 2,144 2,001 2,001 211,510
2021/11/29 2,112 2,130 2,075 2,085 383,170
2021/11/26 2,140 2,140 2,109 2,130 146,990
2021/11/25 2,136 2,144 2,130 2,132 88,370
2021/11/24 2,173 2,173 2,110 2,127 59,110
2021/11/22 2,123 2,127 2,116 2,123 15,410
2021/11/19 2,126 2,126 2,114 2,119 41,160
2021/11/18 2,126 2,133 2,119 2,127 63,070
2021/11/17 2,147 2,147 2,123 2,127 36,820
2021/11/16 2,131 2,134 2,127 2,133 26,090
2021/11/15 2,120 2,131 2,118 2,119 17,630
2021/11/12 2,133 2,141 2,121 2,121 16,160
2021/11/11 2,126 2,135 2,119 2,124 35,310
2021/11/10 2,131 2,131 2,118 2,121 39,270
2021/11/09 2,151 2,157 2,132 2,134 56,570
2021/11/08 2,155 2,161 2,140 2,155 353,610
2021/11/05 2,154 2,161 2,141 2,149 78,100
2021/11/04 2,151 2,154 2,145 2,147 265,230
2021/11/02 2,144 2,154 2,139 2,148 283,880
2021/11/01 2,160 2,160 2,140 2,144 169,620
2021/10/29 2,141 2,158 2,136 2,155 12,740
2021/10/28 2,141 2,144 2,126 2,140 16,480
2021/10/27 2,126 2,140 2,126 2,134 31,380
2021/10/26 2,146 2,146 2,124 2,126 23,230
2021/10/25 2,128 2,144 2,128 2,132 44,000
2021/10/22 2,144 2,146 2,123 2,123 40,740
2021/10/21 2,154 2,158 2,142 2,142 63,670
2021/10/20 2,156 2,158 2,140 2,154 95,630
2021/10/19 2,165 2,170 2,143 2,159 27,630
2021/10/18 2,150 2,164 2,130 2,162 35,000
2021/10/15 2,146 2,153 2,131 2,149 37,200
2021/10/14 2,139 2,156 2,123 2,129 20,850
2021/10/13 2,116 2,142 2,116 2,135 55,340
2021/10/12 2,109 2,121 2,101 2,107 26,270
2021/10/11 2,087 2,108 2,070 2,107 38,330
2021/10/08 2,112 2,119 2,091 2,091 25,520
2021/10/07 2,096 2,112 2,080 2,111 64,530
2021/10/06 2,106 2,115 2,060 2,089 70,590
2021/10/05 2,090 2,109 2,042 2,094 103,210
2021/10/04 2,121 2,121 2,083 2,099 31,990
2021/10/01 2,137 2,141 2,078 2,078 125,400
2021/09/30 2,154 2,160 2,130 2,130 10,950
2021/09/29 2,166 2,166 2,140 2,150 6,740
2021/09/28 2,168 2,177 2,141 2,166 39,260
2021/09/27 2,147 2,168 2,147 2,168 42,010
2021/09/24 2,142 2,155 2,140 2,146 38,780
2021/09/22 2,170 2,170 2,130 2,136 100,350
2021/09/21 2,160 2,170 2,151 2,164 19,310
2021/09/17 2,169 2,179 2,167 2,179 24,750
2021/09/16 2,182 2,182 2,164 2,172 53,880
2021/09/15 2,198 2,200 2,166 2,177 55,210
2021/09/14 2,179 2,202 2,177 2,192 8,990
2021/09/13 2,177 2,184 2,167 2,176 27,650
2021/09/10 2,201 2,201 2,183 2,186 23,260
2021/09/09 2,196 2,205 2,187 2,193 30,720
2021/09/08 2,199 2,201 2,193 2,200 20,290
2021/09/07 2,215 2,218 2,201 2,205 8,240
2021/09/06 2,212 2,220 2,209 2,217 14,780
2021/09/03 2,201 2,218 2,193 2,200 28,990
2021/09/02 2,194 2,212 2,194 2,208 14,080
2021/09/01 2,218 2,226 2,212 2,217 43,870
2021/08/31 2,253 2,254 2,223 2,225 42,330
2021/08/30 2,232 2,253 2,219 2,253 20,230
2021/08/27 2,188 2,240 2,187 2,240 47,500
2021/08/26 2,149 2,181 2,147 2,173 47,550
2021/08/25 2,168 2,173 2,151 2,153 85,120
2021/08/24 2,160 2,183 2,160 2,166 93,510
2021/08/23 2,203 2,203 2,165 2,170 225,000
2021/08/20 2,186 2,206 2,171 2,195 264,830
2021/08/19 2,203 2,213 2,195 2,198 142,270
2021/08/18 2,196 2,218 2,195 2,215 23,290
2021/08/17 2,211 2,214 2,201 2,204 86,080
2021/08/16 2,210 2,219 2,200 2,208 65,170
2021/08/13 2,216 2,226 2,204 2,211 75,470
2021/08/12 2,208 2,220 2,206 2,214 35,010
2021/08/11 2,212 2,227 2,208 2,211 31,890
2021/08/10 2,238 2,238 2,203 2,207 71,560
2021/08/06 2,247 2,247 2,216 2,218 118,040
2021/08/05 2,218 2,256 2,218 2,250 43,340
2021/08/04 2,203 2,223 2,200 2,213 23,330
2021/08/03 2,224 2,224 2,208 2,210 12,930
2021/08/02 2,235 2,235 2,217 2,222 8,220
2021/07/30 2,240 2,243 2,226 2,226 8,560
2021/07/29 2,239 2,248 2,222 2,240 5,640
2021/07/28 2,218 2,246 2,214 2,244 44,560
2021/07/27 2,205 2,221 2,202 2,214 5,780
2021/07/26 2,231 2,231 2,198 2,204 44,690
2021/07/21 2,208 2,225 2,201 2,202 27,390
2021/07/20 2,200 2,216 2,192 2,204 44,540
2021/07/19 2,239 2,240 2,217 2,220 39,230
2021/07/16 2,234 2,250 2,230 2,237 8,240
2021/07/15 2,246 2,247 2,226 2,233 17,640
2021/07/14 2,242 2,243 2,236 2,242 7,770
2021/03/22 2,030 2,037 2,015 2,023 17,990
2021/03/19 2,047 2,065 2,035 2,037 33,880
2021/03/18 2,050 2,053 2,035 2,048 34,100
2021/03/17 2,041 2,046 2,029 2,034 22,860
2021/03/16 2,011 2,040 2,005 2,031 203,810
2021/03/15 1,999 1,999 1,979 1,999 20,340
2021/03/12 1,985 1,999 1,959 1,987 34,270
2021/03/11 1,954 1,961 1,943 1,955 54,290
2021/03/10 1,938 1,950 1,927 1,944 377,460
2021/03/09 1,954 1,961 1,920 1,952 37,750
2021/03/08 1,948 1,966 1,934 1,943 65,560
2021/03/05 1,965 1,973 1,929 1,942 110,120
2021/03/04 1,980 1,995 1,953 1,960 152,670
2021/03/03 1,971 1,990 1,950 1,978 124,810
2021/03/02 2,024 2,041 1,998 1,998 318,110
2021/03/01 2,017 2,043 2,012 2,012 308,930
2021/02/26 2,053 2,053 2,000 2,012 124,010
2021/02/25 2,068 2,109 2,040 2,053 43,330
2021/02/24 2,016 2,053 2,015 2,047 105,580
2021/02/22 2,009 2,032 2,004 2,009 48,640
2021/02/19 1,980 2,003 1,979 2,000 20,460
2021/02/18 2,000 2,011 1,971 1,983 108,210
2021/02/17 2,066 2,069 1,999 2,009 138,030
2021/02/16 2,014 2,058 2,010 2,058 79,710
2021/02/15 1,994 2,010 1,988 2,002 74,360
2021/02/12 1,996 1,996 1,957 1,988 78,070
2021/02/10 1,948 1,963 1,944 1,956 51,890
2021/02/09 1,939 1,945 1,925 1,941 46,520
2021/02/08 1,921 1,943 1,920 1,935 96,270
2021/02/05 1,900 1,918 1,900 1,910 8,580
2021/02/04 1,897 1,915 1,891 1,896 48,100
2021/02/03 1,880 1,900 1,876 1,894 8,380
2021/02/02 1,897 1,906 1,879 1,886 27,120
2021/02/01 1,903 1,906 1,887 1,898 18,100
2021/01/29 1,883 1,911 1,875 1,897 15,400
2021/01/28 1,859 1,880 1,858 1,880 9,860
2021/01/27 1,853 1,868 1,850 1,866 10,460
2021/01/26 1,851 1,863 1,840 1,846 17,470
2021/01/25 1,859 1,870 1,842 1,849 56,750
2021/01/22 1,841 1,855 1,841 1,855 7,790
2021/01/21 1,845 1,858 1,842 1,844 181,320
2021/01/20 1,839 1,850 1,829 1,841 13,930
2021/01/19 1,823 1,833 1,821 1,833 9,940
2021/01/18 1,812 1,820 1,811 1,818 24,460
2021/01/15 1,815 1,821 1,802 1,810 38,190
2021/01/14 1,821 1,827 1,806 1,815 31,120
2021/01/13 1,834 1,834 1,810 1,815 20,950
2021/01/12 1,840 1,840 1,825 1,830 19,450
2021/01/08 1,831 1,842 1,822 1,834 11,180
2021/01/07 1,818 1,830 1,814 1,830 7,200
2021/01/06 1,824 1,850 1,804 1,807 519,210
2021/01/05 1,812 1,830 1,807 1,824 10,100
2021/01/04 1,839 1,839 1,800 1,810 35,130

このページの先頭へ