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 Core指数(2528)の株価時系列情報

ダイワ上場投信-東証REIT Core指数(2528)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 1,260 1,262 1,255 1,261 780
2019/12/27 1,254 1,260 1,254 1,260 30
2019/12/26 1,251 1,255 1,251 1,255 6,230
2019/12/25 1,244 1,253 1,243 1,253 40
2019/12/23 1,234 1,236 1,233 1,236 140
2019/12/20 1,249 1,250 1,235 1,235 9,510
2019/12/18 1,230 1,230 1,229 1,229 80
2019/12/17 1,233 1,234 1,232 1,232 110
2019/12/16 1,237 1,239 1,234 1,234 4,090
2019/12/13 1,233 1,247 1,233 1,244 670
2019/12/12 1,260 1,260 1,255 1,255 580
2019/12/11 1,271 1,271 1,259 1,259 46,580
2019/12/10 1,266 1,266 1,264 1,264 390
2019/12/09 1,273 1,273 1,270 1,270 600
2019/12/06 1,282 1,282 1,279 1,281 3,120
2019/12/05 1,282 1,282 1,273 1,282 480
2019/12/04 1,287 1,292 1,281 1,282 1,120
2019/12/03 1,292 1,292 1,284 1,284 50
2019/12/02 1,306 1,306 1,299 1,299 720
2019/11/29 1,318 1,318 1,301 1,310 690
2019/11/28 1,313 1,315 1,313 1,314 70
2019/11/27 1,311 1,312 1,311 1,312 30
2019/11/26 1,297 1,299 1,297 1,299 20
2019/11/25 1,310 1,310 1,293 1,293 120
2019/11/22 1,311 1,311 1,300 1,300 780
2019/11/21 1,306 1,306 1,306 1,306 100
2019/11/20 1,299 1,300 1,299 1,300 70
2019/11/19 1,281 1,284 1,281 1,284 190
2019/11/18 1,277 1,277 1,275 1,275 400
2019/11/15 1,253 1,277 1,253 1,272 4,310
2019/11/14 1,229 1,252 1,229 1,240 1,120
2019/11/13 1,253 1,253 1,238 1,246 4,620
2019/11/12 1,278 1,278 1,250 1,251 390
2019/11/11 1,266 1,280 1,260 1,277 670
2019/11/08 1,300 1,300 1,290 1,290 970
2019/11/07 1,319 1,330 1,319 1,321 120
2019/11/06 1,330 1,330 1,326 1,326 460
2019/11/05 1,332 1,334 1,330 1,330 170
2019/11/01 1,329 1,329 1,329 1,329 40
2019/10/31 1,324 1,329 1,324 1,329 40
2019/10/30 1,323 1,323 1,321 1,321 340
2019/10/29 1,324 1,324 1,320 1,320 70
2019/10/28 1,320 1,320 1,315 1,315 50
2019/10/25 1,323 1,323 1,321 1,321 2,600
2019/10/24 1,325 1,325 1,323 1,323 710
2019/10/23 1,327 1,328 1,324 1,328 120
2019/10/21 1,316 1,323 1,316 1,323 420
2019/10/18 1,317 1,317 1,309 1,309 130
2019/10/17 1,322 1,322 1,315 1,315 550
2019/10/16 1,302 1,313 1,301 1,301 900
2019/10/15 1,300 1,304 1,300 1,300 1,730
2019/10/11 1,296 1,303 1,292 1,303 1,850
2019/10/10 1,319 1,319 1,306 1,306 220
2019/10/09 1,309 1,319 1,309 1,318 780
2019/10/08 1,291 1,305 1,291 1,300 670
2019/10/07 1,292 1,292 1,286 1,291 1,840
2019/10/04 1,289 1,289 1,289 1,289 250
2019/10/03 1,271 1,271 1,265 1,271 8,490
2019/10/02 1,301 1,301 1,270 1,275 10,240
2019/10/01 1,361 1,415 1,351 1,361 3,780
2019/09/30 1,418 1,451 1,289 1,451 18,930
2019/09/27 1,283 1,478 1,282 1,478 13,210
2019/09/26 1,270 1,273 1,265 1,273 270
2019/09/25 1,252 1,260 1,250 1,260 40
2019/09/24 1,254 1,254 1,252 1,252 370
2019/09/20 1,245 1,252 1,245 1,250 210
2019/09/19 1,229 1,234 1,229 1,234 460
2019/09/18 1,226 1,233 1,226 1,233 30
2019/09/13 1,224 1,224 1,224 1,224 110
2019/09/12 1,226 1,231 1,226 1,231 40
2019/09/11 1,222 1,240 1,220 1,230 1,260
2019/09/10 1,258 1,258 1,250 1,250 50
2019/09/09 1,259 1,259 1,246 1,253 2,510
2019/09/06 1,243 1,260 1,243 1,257 330
2019/09/05 1,245 1,251 1,239 1,251 180
2019/09/04 1,233 1,240 1,233 1,240 160
2019/09/03 1,228 1,228 1,228 1,228 2,000
2019/09/02 1,233 1,233 1,233 1,233 10
2019/08/30 1,244 1,244 1,233 1,233 20
2019/08/27 1,222 1,234 1,222 1,234 170
2019/08/26 1,235 1,235 1,234 1,234 150
2019/08/23 1,236 1,236 1,233 1,233 60
2019/08/22 1,237 1,237 1,235 1,235 340
2019/08/21 1,239 1,239 1,239 1,239 10
2019/08/20 1,241 1,241 1,240 1,240 30
2019/08/19 1,240 1,240 1,229 1,229 210
2019/08/16 1,224 1,235 1,213 1,235 740
2019/08/15 1,194 1,216 1,194 1,216 520
2019/08/09 1,193 1,193 1,193 1,193 100
2019/08/07 1,211 1,211 1,200 1,200 20
2019/08/06 1,188 1,188 1,188 1,188 200
2019/08/02 1,186 1,186 1,186 1,186 10
2019/08/01 1,186 1,198 1,186 1,198 90
2019/07/31 1,184 1,200 1,184 1,200 120
2019/07/24 1,190 1,190 1,180 1,180 1,020
2019/07/23 1,190 1,190 1,190 1,190 200
2019/07/22 1,196 1,196 1,190 1,190 40
2019/07/19 1,190 1,190 1,190 1,190 90
2019/07/18 1,197 1,201 1,197 1,201 610
2019/07/17 1,181 1,192 1,181 1,192 4,000
2019/07/16 1,244 1,244 1,191 1,194 12,570
2019/07/12 1,184 1,184 1,184 1,184 10
2019/07/11 1,185 1,185 1,185 1,185 300
2019/07/08 1,166 1,166 1,166 1,166 10
2019/07/05 1,174 1,174 1,173 1,174 280
2019/07/04 1,164 1,164 1,164 1,164 90
2019/06/28 1,152 1,152 1,143 1,146 160
2019/06/27 1,148 1,148 1,143 1,143 3,010
2019/06/26 1,143 1,150 1,143 1,150 100
2019/06/24 1,148 1,148 1,144 1,144 60
2019/06/20 1,144 1,144 1,144 1,144 10
2019/06/19 1,144 1,145 1,138 1,138 4,660
2019/06/18 1,134 1,143 1,134 1,143 420
2019/06/17 1,143 1,143 1,138 1,138 150
2019/06/14 1,138 1,139 1,138 1,139 740
2019/06/13 1,131 1,131 1,131 1,131 20
2019/06/11 1,132 1,132 1,128 1,128 80
2019/06/07 1,127 1,127 1,127 1,127 10
2019/06/05 1,119 1,127 1,119 1,126 4,470
2019/06/04 1,124 1,125 1,122 1,125 5,100
2019/06/03 1,126 1,126 1,124 1,124 510
2019/05/31 1,141 1,141 1,138 1,138 1,000
2019/05/29 1,142 1,143 1,141 1,143 50
2019/05/28 1,147 1,147 1,140 1,143 490
2019/05/27 1,149 1,149 1,148 1,148 200
2019/05/24 1,152 1,152 1,143 1,149 240
2019/05/23 1,142 1,150 1,142 1,150 60
2019/05/22 1,147 1,147 1,141 1,142 500
2019/05/21 1,151 1,151 1,149 1,149 50
2019/05/20 1,138 1,146 1,137 1,146 340
2019/05/17 1,141 1,143 1,135 1,138 880
2019/05/16 1,150 1,209 1,131 1,209 110
2019/05/15 1,124 1,200 1,123 1,150 4,730
2019/05/14 1,118 1,118 1,118 1,118 10
2019/05/10 1,110 1,110 1,110 1,110 10
2019/05/08 1,113 1,113 1,113 1,113 10
2019/05/07 1,115 1,116 1,115 1,115 140
2019/04/26 1,120 1,120 1,114 1,114 120
2019/04/25 1,116 1,120 1,116 1,120 20
2019/04/24 1,114 1,114 1,114 1,114 1,000
2019/04/23 1,121 1,121 1,117 1,117 210
2019/04/22 1,112 1,121 1,109 1,121 220
2019/04/18 1,104 1,110 1,104 1,108 4,780
2019/04/15 1,110 1,110 1,110 1,110 80
2019/04/12 1,103 1,104 1,102 1,104 80
2019/04/11 1,107 1,107 1,104 1,104 100
2019/04/10 1,109 1,109 1,105 1,107 110
2019/04/09 1,111 1,111 1,104 1,105 4,660
2019/04/08 1,109 1,113 1,109 1,112 280
2019/04/05 1,111 1,111 1,111 1,111 30
2019/04/04 1,107 1,111 1,107 1,111 20
2019/04/03 1,111 1,111 1,107 1,109 110
2019/04/02 1,119 1,119 1,107 1,107 4,670
2019/04/01 1,128 1,128 1,112 1,112 280
2019/03/29 1,138 1,138 1,121 1,121 650
2019/03/28 1,140 1,140 1,132 1,132 34,150
2019/03/27 1,117 1,137 1,117 1,137 25,070
2019/03/26 1,115 1,115 1,111 1,111 110
2019/03/25 1,113 1,114 1,107 1,112 1,030
2019/03/22 1,115 1,120 1,115 1,120 29,810
2019/03/20 1,112 1,116 1,111 1,116 50,090
2019/03/19 1,111 1,116 1,111 1,116 2,880
2019/03/18 1,109 1,113 1,109 1,109 78,270
2019/03/15 1,099 1,111 1,099 1,111 50,080
2019/03/14 1,092 1,092 1,092 1,092 10
2019/03/13 1,090 1,090 1,090 1,090 500
2019/03/08 1,085 1,086 1,080 1,080 1,450
2019/03/07 1,087 1,087 1,087 1,087 9,200
2019/03/06 1,090 1,090 1,088 1,088 180
2019/03/05 1,091 1,091 1,091 1,091 10
2019/03/04 1,084 1,084 1,084 1,084 10
2019/03/01 1,085 1,085 1,085 1,085 10
2019/02/28 1,092 1,092 1,088 1,088 190
2019/02/27 1,093 1,093 1,090 1,090 30
2019/02/26 1,088 1,088 1,088 1,088 10
2019/02/25 1,084 1,084 1,084 1,084 10
2019/02/22 1,082 1,084 1,082 1,084 120
2019/02/21 1,080 1,082 1,080 1,081 80
2019/02/20 1,077 1,077 1,077 1,077 100
2019/02/18 1,080 1,080 1,075 1,075 1,280
2019/02/15 1,077 1,077 1,073 1,073 970
2019/02/14 1,086 1,086 1,086 1,086 10
2019/02/13 1,085 1,086 1,085 1,086 810
2019/02/12 1,075 1,078 1,074 1,078 1,260
2019/02/08 1,082 1,082 1,076 1,080 3,310

このページの先頭へ