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
2020/12/30 1,033 1,044 1,033 1,043 930
2020/12/29 1,020 1,035 1,020 1,035 290
2020/12/28 1,007 1,027 1,007 1,027 620
2020/12/25 1,017 1,017 1,017 1,017 540
2020/12/24 1,010 1,011 1,010 1,011 70
2020/12/23 1,005 1,009 1,003 1,007 220
2020/12/22 997 1,004 997 1,000 50
2020/12/21 1,000 1,003 997 997 650
2020/12/18 1,011 1,016 1,008 1,008 340
2020/12/17 1,015 1,015 1,011 1,011 20
2020/12/16 1,007 1,010 1,007 1,010 90
2020/12/15 1,004 1,009 1,004 1,004 180
2020/12/14 1,004 1,008 1,002 1,003 1,250
2020/12/11 995 1,000 994 1,000 110
2020/12/10 994 996 994 995 290
2020/12/09 996 1,002 995 995 990
2020/12/08 1,002 1,008 998 1,008 10,970
2020/12/07 1,012 1,012 997 998 310
2020/12/04 1,002 1,006 1,000 1,005 160
2020/12/03 1,000 1,000 993 996 440
2020/12/02 1,007 1,007 996 998 60
2020/12/01 996 1,005 995 1,002 160
2020/11/30 1,003 1,003 983 997 390
2020/11/27 995 998 990 998 160
2020/11/26 989 991 989 990 80
2020/11/25 1,000 1,000 991 991 210
2020/11/24 993 993 991 991 60
2020/11/20 992 992 985 985 40
2020/11/19 991 991 980 983 110
2020/11/18 992 993 990 990 60
2020/11/17 992 996 991 991 260
2020/11/16 1,006 1,006 997 997 130
2020/11/13 1,010 1,010 999 999 930
2020/11/12 1,019 1,019 1,012 1,012 80
2020/11/11 1,025 1,025 1,012 1,016 9,990
2020/11/10 1,025 1,025 1,025 1,025 70
2020/11/09 992 1,001 992 1,001 290
2020/11/06 993 993 992 992 50
2020/11/05 985 985 975 976 70
2020/11/04 974 981 974 981 190
2020/11/02 971 971 958 958 9,330
2020/10/30 981 981 958 959 340
2020/10/29 961 969 961 969 310
2020/10/28 980 980 968 968 720
2020/10/27 982 987 982 987 60
2020/10/26 994 994 980 980 340
2020/10/23 987 987 986 987 260
2020/10/22 992 992 984 984 30
2020/10/21 990 992 986 986 340
2020/10/20 997 998 991 998 60
2020/10/19 991 991 988 991 130
2020/10/16 1,007 1,007 994 994 18,870
2020/10/15 1,008 1,014 1,006 1,014 210
2020/10/14 1,012 1,013 1,010 1,010 40
2020/10/13 1,015 1,015 1,010 1,010 40
2020/10/12 1,013 1,015 1,013 1,015 140
2020/10/09 1,024 1,024 1,015 1,019 60
2020/10/08 1,022 1,024 1,022 1,024 30
2020/10/07 1,021 1,032 1,021 1,032 1,450
2020/10/06 1,023 1,023 1,023 1,023 20
2020/10/05 1,008 1,018 1,008 1,015 500
2020/10/02 1,012 1,022 999 999 600
2020/09/30 1,011 1,013 1,001 1,001 70
2020/09/29 1,009 1,018 1,009 1,015 200
2020/09/28 1,002 1,006 1,000 1,006 350
2020/09/25 993 1,002 993 1,002 310
2020/09/24 981 983 981 983 540
2020/09/23 982 986 979 980 1,440
2020/09/18 1,011 1,013 990 990 4,680
2020/09/17 999 1,010 999 1,009 290
2020/09/16 990 1,001 990 1,000 890
2020/09/15 985 986 981 986 210
2020/09/14 980 982 974 978 150
2020/09/11 969 980 969 976 290
2020/09/10 986 986 982 984 80
2020/09/09 988 992 988 989 780
2020/09/08 1,009 1,011 1,005 1,009 870
2020/09/07 1,017 1,017 1,005 1,005 920
2020/09/04 1,014 1,019 1,014 1,019 520
2020/09/03 1,014 1,014 1,014 1,014 30
2020/09/02 1,009 1,009 1,005 1,008 150
2020/09/01 1,024 1,024 1,005 1,005 170
2020/08/31 1,021 1,031 1,015 1,018 970
2020/08/28 1,009 1,018 1,009 1,009 230
2020/08/27 1,009 1,009 1,003 1,003 20
2020/08/26 1,008 1,009 1,000 1,009 630
2020/08/25 1,003 1,009 1,001 1,009 370
2020/08/24 1,006 1,006 995 1,000 310
2020/08/21 980 1,006 980 1,002 270
2020/08/20 975 980 973 978 50
2020/08/19 981 981 975 981 80
2020/08/18 980 985 977 985 160
2020/08/17 977 980 977 979 50
2020/08/14 974 978 972 972 120
2020/08/13 976 976 974 976 1,180
2020/08/12 973 973 961 967 400
2020/08/11 973 975 970 973 180
2020/08/07 970 970 960 960 210
2020/08/06 976 976 966 966 80
2020/08/05 968 973 968 973 100
2020/08/04 958 958 958 958 30
2020/08/03 955 969 955 955 960
2020/07/31 959 959 948 951 1,220
2020/07/30 964 964 960 964 130
2020/07/29 963 964 959 961 1,130
2020/07/28 962 964 962 964 20
2020/07/27 960 960 948 952 190
2020/07/22 954 954 950 954 140
2020/07/21 953 953 949 949 20
2020/07/20 963 963 948 950 10,560
2020/07/17 964 964 951 952 60
2020/07/16 964 964 960 960 90
2020/07/15 969 969 958 958 180
2020/07/14 967 967 967 967 10
2020/07/13 960 960 960 960 5,360
2020/07/10 969 969 959 959 170
2020/07/08 973 980 973 980 170
2020/07/07 980 980 967 974 100
2020/07/06 973 982 973 982 260
2020/07/03 979 979 976 976 310
2020/07/02 971 974 971 974 360
2020/07/01 966 966 966 966 10
2020/06/30 978 978 961 961 30
2020/06/29 982 982 969 969 30
2020/06/26 973 981 973 981 210
2020/06/23 980 982 980 981 60
2020/06/22 983 983 980 980 20
2020/06/19 998 998 994 994 10,010
2020/06/17 980 994 980 994 220
2020/06/16 985 985 984 984 300
2020/06/15 989 989 975 975 70
2020/06/12 950 983 935 983 740
2020/06/11 1,011 1,011 990 990 410
2020/06/10 1,014 1,019 1,010 1,015 870
2020/06/09 1,011 1,017 1,011 1,016 1,280
2020/06/08 1,010 1,024 1,010 1,024 3,430
2020/06/05 999 1,002 993 1,002 800
2020/06/04 1,024 1,024 999 999 1,380
2020/06/03 1,007 1,010 997 1,010 1,330
2020/06/02 977 989 977 987 80
2020/06/01 986 986 967 967 1,460
2020/05/29 983 993 972 993 1,180
2020/05/28 974 978 968 968 1,150
2020/05/27 971 979 963 975 1,480
2020/05/26 960 967 959 965 1,670
2020/05/25 950 956 945 956 550
2020/05/22 940 948 936 941 110
2020/05/21 939 943 934 937 210
2020/05/20 927 930 923 930 350
2020/05/19 932 936 920 924 6,640
2020/05/18 903 906 900 905 210
2020/05/15 915 915 891 896 8,420
2020/05/14 916 920 911 916 18,880
2020/05/13 934 934 923 926 190
2020/05/12 958 958 944 946 700
2020/05/11 970 970 960 960 410
2020/05/08 918 958 918 958 5,150
2020/05/07 905 912 903 903 190
2020/05/01 909 909 909 909 10
2020/04/30 930 930 906 911 510
2020/04/28 900 900 900 900 10
2020/04/27 897 897 889 891 1,740
2020/04/24 906 910 895 895 550
2020/04/23 891 902 891 902 70
2020/04/22 885 885 879 880 940
2020/04/21 892 892 879 880 600
2020/04/20 916 918 916 918 1,580
2020/04/17 898 901 898 901 300
2020/04/16 875 875 875 875 460
2020/04/15 901 901 878 878 1,600
2020/04/14 896 896 896 896 10
2020/04/13 896 899 888 890 960
2020/04/10 899 899 873 886 100
2020/04/09 920 920 881 881 150
2020/04/08 889 897 844 890 5,390
2020/04/07 895 912 865 880 29,660
2020/04/06 830 830 811 811 970
2020/04/03 836 840 818 823 200
2020/04/02 859 859 804 825 4,240
2020/04/01 925 925 925 925 150
2020/03/31 874 910 860 910 660
2020/03/30 893 895 849 874 1,720
2020/03/27 936 936 858 863 1,190
2020/03/26 895 928 890 891 860
2020/03/25 984 1,026 947 959 1,750
2020/03/24 820 895 805 879 1,020
2020/03/23 764 779 684 745 8,170
2020/03/19 800 800 694 749 1,120
2020/03/18 929 929 812 812 1,300
2020/03/17 844 890 844 888 660
2020/03/16 983 984 909 919 4,990
2020/03/12 1,070 1,075 1,021 1,022 9,120
2020/03/11 1,113 1,134 1,097 1,097 35,030
2020/03/10 1,048 1,069 1,044 1,069 220
2020/03/09 1,155 1,155 1,108 1,108 670
2020/03/06 1,231 1,231 1,200 1,200 840
2020/03/05 1,222 1,234 1,218 1,231 10,090
2020/03/04 1,203 1,210 1,203 1,210 20
2020/03/03 1,229 1,229 1,205 1,205 150
2020/03/02 1,160 1,199 1,160 1,182 400
2020/02/28 1,225 1,225 1,189 1,189 580
2020/02/27 1,283 1,283 1,269 1,269 3,920
2020/02/26 1,293 1,293 1,283 1,283 410
2020/02/25 1,292 1,306 1,290 1,306 910
2020/02/21 1,319 1,319 1,316 1,316 720
2020/02/20 1,310 1,312 1,310 1,312 20
2020/02/19 1,314 1,314 1,314 1,314 10
2020/02/18 1,306 1,306 1,306 1,306 170
2020/02/17 1,305 1,307 1,305 1,305 8,060
2020/02/14 1,301 1,301 1,301 1,301 10
2020/02/13 1,300 1,300 1,298 1,298 40
2020/02/12 1,293 1,295 1,291 1,291 50
2020/02/10 1,296 1,296 1,296 1,296 10
2020/02/07 1,290 1,290 1,290 1,290 4,500
2020/02/06 1,294 1,294 1,287 1,287 860
2020/02/05 1,285 1,285 1,284 1,284 60
2020/02/04 1,278 1,278 1,278 1,278 10
2020/02/03 1,287 1,287 1,285 1,285 160
2020/01/31 1,287 1,299 1,287 1,299 160
2020/01/30 1,283 1,283 1,280 1,280 660
2020/01/29 1,278 1,278 1,274 1,274 30
2020/01/28 1,259 1,275 1,259 1,275 720
2020/01/27 1,273 1,273 1,267 1,269 220
2020/01/24 1,272 1,272 1,272 1,272 540
2020/01/23 1,273 1,273 1,266 1,273 220
2020/01/22 1,270 1,270 1,270 1,270 20
2020/01/20 1,268 1,268 1,268 1,268 10
2020/01/17 1,256 1,256 1,256 1,256 10
2020/01/16 1,251 1,252 1,251 1,252 550
2020/01/15 1,252 1,252 1,245 1,245 810
2020/01/14 1,257 1,257 1,253 1,253 30
2020/01/10 1,249 1,249 1,247 1,247 4,640
2020/01/09 1,244 1,244 1,244 1,244 30
2020/01/08 1,254 1,254 1,241 1,241 2,060
2020/01/07 1,257 1,258 1,256 1,258 30
2020/01/06 1,260 1,260 1,255 1,255 5,010

このページの先頭へ