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
2022/12/30 1,960 1,965 1,951 1,951 14,150
2022/12/29 1,960 1,962 1,945 1,947 11,880
2022/12/28 1,947 1,957 1,940 1,950 28,340
2022/12/27 1,944 1,944 1,925 1,942 40,720
2022/12/26 1,930 1,938 1,918 1,932 36,400
2022/12/23 1,959 1,959 1,919 1,929 52,370
2022/12/22 1,944 1,953 1,926 1,953 47,290
2022/12/21 1,909 1,945 1,897 1,927 162,050
2022/12/20 2,000 2,000 1,881 1,898 623,930
2022/12/19 2,027 2,027 1,994 1,997 32,720
2022/12/16 2,003 2,029 2,002 2,027 251,660
2022/12/15 2,004 2,004 1,990 2,003 63,100
2022/12/14 1,993 2,001 1,982 1,996 7,310
2022/12/13 1,997 1,997 1,977 1,982 16,610
2022/12/12 1,988 1,989 1,981 1,985 12,930
2022/12/09 1,996 1,997 1,985 1,988 10,520
2022/12/08 1,990 1,999 1,976 1,996 43,310
2022/12/07 2,004 2,004 1,992 1,997 40,300
2022/12/06 1,986 1,999 1,985 1,999 8,930
2022/12/05 1,993 1,993 1,980 1,989 18,450
2022/12/02 2,028 2,028 1,986 1,988 22,630
2022/12/01 2,025 2,035 1,997 1,997 62,200
2022/11/30 2,050 2,050 2,028 2,034 38,900
2022/11/29 2,046 2,046 2,033 2,043 49,700
2022/11/28 2,036 2,037 2,025 2,036 24,250
2022/11/25 2,034 2,034 2,022 2,024 19,380
2022/11/24 2,025 2,030 2,015 2,025 13,520
2022/11/22 2,035 2,035 2,008 2,011 26,730
2022/11/21 2,016 2,033 2,016 2,026 16,360
2022/11/18 2,020 2,020 2,005 2,013 15,710
2022/11/17 2,003 2,017 2,003 2,008 40,810
2022/11/16 2,009 2,010 2,000 2,004 19,690
2022/11/15 2,017 2,017 2,001 2,005 239,500
2022/11/14 2,032 2,032 2,004 2,011 26,990
2022/11/11 2,050 2,050 2,030 2,036 35,870
2022/11/10 2,004 2,012 2,002 2,009 20,770
2022/11/09 2,019 2,019 2,005 2,005 16,440
2022/11/08 1,997 2,011 1,997 2,006 14,790
2022/11/07 2,025 2,025 1,990 1,997 11,770
2022/11/04 2,025 2,036 2,006 2,013 18,870
2022/11/02 2,063 2,063 2,020 2,029 12,200
2022/11/01 2,036 2,060 2,018 2,058 15,800
2022/10/31 2,027 2,044 2,017 2,030 13,310
2022/10/28 2,010 2,026 2,000 2,019 10,160
2022/10/27 1,998 2,014 1,976 2,011 18,690
2022/10/26 1,946 1,990 1,930 1,985 27,100
2022/10/25 1,917 1,926 1,909 1,926 13,550
2022/10/24 1,930 1,930 1,908 1,910 21,240
2022/10/21 1,930 1,930 1,910 1,917 36,860
2022/10/20 1,924 1,927 1,917 1,926 21,420
2022/10/19 1,935 1,935 1,921 1,924 92,970
2022/10/18 1,963 1,963 1,932 1,939 27,070
2022/10/17 1,965 1,965 1,933 1,946 26,540
2022/10/14 1,989 1,989 1,958 1,963 44,280
2022/10/13 1,993 1,993 1,958 1,965 22,780
2022/10/12 1,983 1,992 1,983 1,991 3,710
2022/10/11 2,005 2,005 1,981 1,985 26,990
2022/10/07 2,017 2,017 1,990 2,001 20,440
2022/10/06 2,032 2,032 2,008 2,017 8,980
2022/10/05 2,049 2,049 2,023 2,025 4,990
2022/10/04 2,044 2,044 2,025 2,035 8,870
2022/10/03 2,019 2,019 1,981 2,007 30,160
2022/09/30 2,002 2,008 1,964 2,003 23,300
2022/09/29 2,013 2,013 1,990 1,995 16,450
2022/09/28 2,006 2,011 1,960 1,973 59,740
2022/09/27 2,044 2,044 2,003 2,004 48,470
2022/09/26 2,060 2,063 2,033 2,033 67,370
2022/09/22 2,065 2,074 2,050 2,070 57,620
2022/09/21 2,079 2,079 2,066 2,066 3,400
2022/09/20 2,093 2,093 2,071 2,071 14,150
2022/09/16 2,062 2,088 2,062 2,086 13,190
2022/09/15 2,073 2,074 2,064 2,068 13,850
2022/09/14 2,079 2,083 2,071 2,073 185,580
2022/09/13 2,097 2,097 2,081 2,089 9,750
2022/09/12 2,083 2,091 2,083 2,085 189,490
2022/09/09 2,088 2,088 2,070 2,081 11,900
2022/09/08 2,088 2,088 2,069 2,069 5,440
2022/09/07 2,072 2,081 2,072 2,077 6,810
2022/09/06 2,073 2,078 2,070 2,072 4,610
2022/09/05 2,067 2,081 2,064 2,072 13,500
2022/09/02 2,091 2,091 2,065 2,067 14,170
2022/09/01 2,101 2,107 2,065 2,095 35,280
2022/08/31 2,120 2,123 2,106 2,114 142,700
2022/08/30 2,097 2,120 2,097 2,119 26,920
2022/08/29 2,097 2,103 2,080 2,098 26,530
2022/08/26 2,093 2,103 2,090 2,099 208,780
2022/08/25 2,085 2,090 2,084 2,085 15,060
2022/08/24 2,080 2,090 2,076 2,076 117,750
2022/08/23 2,095 2,095 2,080 2,080 101,520
2022/08/22 2,101 2,101 2,090 2,095 18,120
2022/08/19 2,104 2,108 2,097 2,107 27,400
2022/08/18 2,104 2,104 2,085 2,099 17,590
2022/08/17 2,107 2,107 2,091 2,095 17,720
2022/08/16 2,097 2,102 2,089 2,102 206,240
2022/08/15 2,095 2,095 2,080 2,090 22,810
2022/08/12 2,088 2,092 2,077 2,092 187,380
2022/08/10 2,087 2,088 2,073 2,078 12,180
2022/08/09 2,087 2,087 2,078 2,079 11,160
2022/08/08 2,082 2,088 2,077 2,087 7,990
2022/08/05 2,095 2,095 2,080 2,087 10,200
2022/08/04 2,089 2,095 2,082 2,088 4,080
2022/08/03 2,091 2,098 2,066 2,084 48,260
2022/08/02 2,105 2,105 2,080 2,083 17,100
2022/08/01 2,092 2,104 2,087 2,099 71,930
2022/07/29 2,072 2,085 2,072 2,085 28,950
2022/07/28 2,067 2,070 2,060 2,070 5,020
2022/07/27 2,058 2,067 2,057 2,066 27,570
2022/07/26 2,066 2,067 2,046 2,058 23,320
2022/07/25 2,068 2,069 2,057 2,058 110,030
2022/07/22 2,050 2,059 2,048 2,056 12,370
2022/07/21 2,037 2,049 2,036 2,046 12,320
2022/07/20 2,045 2,045 2,012 2,032 47,200
2022/07/19 2,030 2,044 2,028 2,034 5,350
2022/07/15 2,027 2,030 2,014 2,020 5,480
2022/07/14 2,016 2,025 2,014 2,023 4,690
2022/07/13 2,029 2,033 2,025 2,026 3,690
2022/07/12 2,030 2,030 2,014 2,028 18,800
2022/07/11 2,029 2,029 2,016 2,026 5,730
2022/07/08 2,030 2,030 2,007 2,008 31,760
2022/07/07 2,020 2,029 2,015 2,025 3,830
2022/07/06 2,028 2,030 2,006 2,006 7,770
2022/07/05 2,028 2,028 2,019 2,027 4,910
2022/07/04 2,025 2,028 2,007 2,028 6,840
2022/07/01 2,033 2,033 1,991 2,005 11,900
2022/06/30 2,034 2,037 2,020 2,028 6,040
2022/06/29 2,016 2,030 2,011 2,030 14,520
2022/06/28 2,008 2,021 1,991 2,017 15,760
2022/06/27 1,981 1,993 1,974 1,986 15,430
2022/06/24 1,962 1,968 1,953 1,960 23,560
2022/06/23 1,957 1,985 1,950 1,962 25,610
2022/06/22 1,979 1,979 1,951 1,955 16,670
2022/06/21 1,980 1,980 1,956 1,972 56,780
2022/06/20 1,987 1,987 1,944 1,963 31,980
2022/06/17 1,959 1,983 1,935 1,975 66,650
2022/06/16 1,957 1,990 1,954 1,967 57,280
2022/06/15 2,008 2,008 1,928 1,948 316,710
2022/06/14 2,045 2,045 1,983 1,994 142,520
2022/06/13 2,067 2,067 2,040 2,049 60,360
2022/06/10 2,089 2,089 2,061 2,067 19,400
2022/06/09 2,075 2,079 2,067 2,079 33,410
2022/06/08 2,068 2,075 2,065 2,075 49,150
2022/06/07 2,067 2,069 2,060 2,067 6,610
2022/06/06 2,059 2,068 2,052 2,064 33,750
2022/06/03 2,065 2,070 2,056 2,056 10,600
2022/06/02 2,060 2,064 2,051 2,064 102,080
2022/06/01 2,075 2,076 2,064 2,075 84,640
2022/05/31 2,060 2,072 2,057 2,072 60,540
2022/05/30 2,057 2,067 2,057 2,066 18,890
2022/05/27 2,060 2,060 2,027 2,048 115,500
2022/05/26 2,055 2,055 2,044 2,045 12,120
2022/05/25 2,039 2,055 2,039 2,053 9,620
2022/05/24 2,052 2,052 2,026 2,036 307,760
2022/05/23 2,047 2,056 2,045 2,052 188,090
2022/05/20 2,066 2,066 2,042 2,045 323,860
2022/05/19 2,036 2,051 2,033 2,045 257,300
2022/05/18 2,040 2,053 2,034 2,045 41,570
2022/05/17 2,036 2,039 2,021 2,037 168,810
2022/05/16 2,050 2,050 2,015 2,031 193,420
2022/05/13 2,004 2,040 2,004 2,031 70,810
2022/05/12 1,989 2,020 1,989 2,003 83,770
2022/05/11 2,029 2,033 1,994 1,998 328,780
2022/05/10 2,034 2,036 2,015 2,020 213,560
2022/05/09 2,046 2,053 2,034 2,034 67,860
2022/05/06 2,050 2,055 2,039 2,050 16,640
2022/05/02 2,049 2,056 2,011 2,044 62,730
2022/04/28 2,058 2,064 2,040 2,042 17,460
2022/04/27 2,044 2,065 2,039 2,055 36,150
2022/04/26 2,050 2,068 2,043 2,044 7,680
2022/04/25 2,049 2,051 2,028 2,046 44,180
2022/04/22 2,043 2,055 2,031 2,048 39,510
2022/04/21 2,030 2,051 2,030 2,046 62,830
2022/04/20 2,041 2,043 2,016 2,027 19,050
2022/04/19 2,059 2,059 2,030 2,039 4,810
2022/04/18 2,051 2,056 2,043 2,056 9,710
2022/04/15 2,062 2,062 2,042 2,048 3,800
2022/04/14 2,046 2,053 2,032 2,050 12,130
2022/04/13 2,044 2,047 2,035 2,040 43,570
2022/04/12 2,041 2,054 2,037 2,037 60,240
2022/04/11 2,028 2,052 2,028 2,043 76,670
2022/04/08 2,053 2,061 2,029 2,032 138,670
2022/04/07 2,067 2,067 2,046 2,051 74,780
2022/04/06 2,074 2,078 2,064 2,066 90,910
2022/04/05 2,080 2,080 2,062 2,073 79,470
2022/04/04 2,109 2,111 2,044 2,074 47,920
2022/04/01 2,061 2,085 2,026 2,085 293,720
2022/03/31 2,052 2,072 2,043 2,060 161,440
2022/03/30 2,101 2,105 2,019 2,044 33,130
2022/03/29 2,050 2,080 2,050 2,072 75,360
2022/03/28 2,027 2,048 2,018 2,040 42,490
2022/03/25 2,044 2,044 2,016 2,020 42,730
2022/03/24 2,008 2,038 1,996 2,037 78,230
2022/03/23 2,033 2,033 1,995 2,014 56,370
2022/03/22 1,983 2,031 1,962 2,022 20,920
2022/03/18 1,960 1,986 1,960 1,986 79,050
2022/03/17 1,946 1,958 1,939 1,957 16,130
2022/03/16 1,914 1,949 1,908 1,946 18,000
2022/03/15 1,921 1,930 1,901 1,907 48,300
2022/03/14 1,928 1,941 1,920 1,922 12,930
2022/03/11 1,950 1,966 1,925 1,929 67,180
2022/03/10 1,935 1,948 1,917 1,941 112,100
2022/03/09 1,928 1,931 1,895 1,896 82,410
2022/03/08 1,936 1,938 1,915 1,919 51,600
2022/03/07 1,937 1,943 1,918 1,932 34,870
2022/03/04 1,957 1,957 1,923 1,944 28,940
2022/03/03 1,955 1,959 1,944 1,948 31,520
2022/03/02 1,975 1,983 1,950 1,979 61,770
2022/03/01 1,956 1,975 1,955 1,965 29,620
2022/02/28 1,950 1,955 1,923 1,953 30,370
2022/02/25 1,935 1,940 1,915 1,940 188,690
2022/02/24 1,959 1,966 1,905 1,944 46,900
2022/02/22 1,973 1,973 1,913 1,933 102,290
2022/02/21 1,967 1,969 1,957 1,960 26,010
2022/02/18 1,967 1,973 1,950 1,973 29,190
2022/02/17 1,966 1,977 1,955 1,977 7,710
2022/02/16 1,950 1,969 1,934 1,965 45,840
2022/02/15 1,957 1,967 1,922 1,928 41,380
2022/02/14 1,960 1,980 1,952 1,959 49,410
2022/02/10 1,986 1,998 1,962 1,991 23,560
2022/02/09 1,937 1,977 1,913 1,972 52,310
2022/02/08 1,970 1,981 1,931 1,933 60,290
2022/02/07 1,993 1,993 1,966 1,971 109,510
2022/02/04 2,011 2,023 1,995 2,001 93,590
2022/02/03 2,000 2,020 1,991 2,006 10,810
2022/02/02 2,009 2,009 1,984 1,998 25,900
2022/02/01 2,037 2,038 1,977 1,991 160,250
2022/01/31 2,024 2,037 2,010 2,019 58,860
2022/01/28 2,007 2,008 1,971 2,007 19,870
2022/01/27 1,975 1,994 1,931 1,993 74,310
2022/01/26 1,970 1,970 1,934 1,968 55,860
2022/01/25 1,970 1,970 1,927 1,938 31,600
2022/01/24 1,953 1,963 1,910 1,955 79,560
2022/01/21 1,909 1,947 1,843 1,944 246,630
2022/01/20 1,952 1,959 1,900 1,911 197,410
2022/01/19 2,024 2,024 1,947 1,952 270,230
2022/01/18 2,039 2,048 2,023 2,025 78,530
2022/01/17 2,051 2,060 2,039 2,040 152,730
2022/01/14 2,070 2,070 2,055 2,060 178,010
2022/01/13 2,071 2,081 2,065 2,067 35,000
2022/01/12 2,070 2,082 2,068 2,070 27,650
2022/01/11 2,088 2,094 2,070 2,074 86,200
2022/01/07 2,087 2,101 2,080 2,084 66,350
2022/01/06 2,105 2,105 2,089 2,092 68,700
2022/01/05 2,145 2,145 2,105 2,105 188,710
2022/01/04 2,143 2,148 2,120 2,145 77,870

このページの先頭へ