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
2021/12/30 1,203 1,204 1,203 1,204 160
2021/12/29 1,193 1,203 1,193 1,203 80
2021/12/28 1,189 1,189 1,186 1,189 1,400
2021/12/27 1,190 1,190 1,183 1,183 40
2021/12/24 1,193 1,193 1,183 1,186 30
2021/12/23 1,179 1,190 1,179 1,185 340
2021/12/22 1,181 1,181 1,179 1,179 50
2021/12/21 1,178 1,191 1,178 1,191 50
2021/12/20 1,198 1,198 1,173 1,173 830
2021/12/17 1,179 1,196 1,178 1,196 190
2021/12/16 1,186 1,186 1,177 1,178 350
2021/12/15 1,177 1,177 1,177 1,177 20
2021/12/14 1,183 1,189 1,174 1,174 470
2021/12/13 1,196 1,197 1,184 1,184 50
2021/12/10 1,208 1,208 1,187 1,194 160
2021/12/09 1,185 1,193 1,184 1,193 710
2021/12/08 1,184 1,188 1,184 1,188 3,590
2021/12/07 1,180 1,209 1,180 1,187 990
2021/12/06 1,185 1,193 1,180 1,183 170
2021/12/03 1,181 1,184 1,181 1,183 140
2021/12/02 1,193 1,194 1,175 1,175 480
2021/12/01 1,182 1,192 1,181 1,191 270
2021/11/30 1,187 1,213 1,179 1,179 480
2021/11/29 1,197 1,199 1,173 1,173 340
2021/11/26 1,213 1,213 1,193 1,197 340
2021/11/25 1,210 1,212 1,210 1,211 170
2021/11/24 1,194 1,206 1,193 1,193 110
2021/11/22 1,203 1,205 1,199 1,199 170
2021/11/19 1,205 1,205 1,201 1,201 40
2021/11/18 1,203 1,209 1,203 1,204 90
2021/11/17 1,208 1,208 1,205 1,208 60
2021/11/16 1,209 1,209 1,203 1,209 50
2021/11/15 1,200 1,205 1,200 1,200 150
2021/11/12 1,207 1,208 1,207 1,208 110
2021/11/11 1,201 1,207 1,201 1,207 60
2021/11/10 1,199 1,203 1,195 1,195 610
2021/11/09 1,218 1,218 1,203 1,203 90
2021/11/08 1,219 1,220 1,219 1,220 90
2021/11/05 1,219 1,219 1,210 1,211 480
2021/11/04 1,224 1,224 1,210 1,210 510
2021/11/02 1,215 1,215 1,215 1,215 50
2021/11/01 1,220 1,220 1,208 1,208 1,880
2021/10/29 1,213 1,216 1,205 1,216 80
2021/10/28 1,208 1,209 1,204 1,209 110
2021/10/27 1,203 1,208 1,203 1,208 60
2021/10/26 1,209 1,209 1,199 1,201 110
2021/10/25 1,200 1,208 1,200 1,203 120
2021/10/22 1,208 1,208 1,195 1,195 1,720
2021/10/21 1,215 1,216 1,212 1,212 70
2021/10/20 1,216 1,217 1,214 1,214 70
2021/10/19 1,223 1,224 1,213 1,217 200
2021/10/18 1,217 1,217 1,203 1,214 160
2021/10/15 1,208 1,216 1,204 1,216 190
2021/10/14 1,208 1,215 1,202 1,202 110
2021/10/13 1,200 1,208 1,200 1,208 450
2021/10/12 1,194 1,197 1,190 1,194 120
2021/10/11 1,183 1,191 1,168 1,190 2,250
2021/10/08 1,198 1,198 1,187 1,187 680
2021/10/07 1,236 1,236 1,182 1,187 1,710
2021/10/06 1,248 1,266 1,190 1,266 940
2021/10/05 1,212 1,223 1,170 1,223 370
2021/10/04 1,233 1,233 1,204 1,223 290
2021/10/01 1,219 1,248 1,204 1,204 6,360
2021/09/30 1,226 1,226 1,207 1,207 180
2021/09/29 1,224 1,224 1,216 1,216 220
2021/09/28 1,229 1,233 1,218 1,233 700
2021/09/27 1,212 1,223 1,212 1,223 130
2021/09/24 1,213 1,218 1,209 1,218 550
2021/09/22 1,231 1,232 1,219 1,219 8,870
2021/09/21 1,219 1,229 1,219 1,223 430
2021/09/17 1,231 1,231 1,231 1,231 20
2021/09/16 1,239 1,239 1,226 1,229 340
2021/09/15 1,249 1,249 1,233 1,238 140
2021/09/14 1,231 1,243 1,231 1,242 190
2021/09/13 1,240 1,240 1,226 1,235 180
2021/09/10 1,263 1,263 1,243 1,245 270
2021/09/09 1,248 1,283 1,248 1,252 250
2021/09/08 1,260 1,264 1,259 1,263 2,740
2021/09/07 1,270 1,270 1,260 1,264 620
2021/09/06 1,268 1,273 1,266 1,273 570
2021/09/03 1,262 1,272 1,258 1,272 180
2021/09/02 1,258 1,269 1,257 1,269 320
2021/09/01 1,257 1,262 1,253 1,256 240
2021/08/31 1,270 1,273 1,259 1,262 3,660
2021/08/30 1,275 1,279 1,263 1,274 580
2021/08/27 1,243 1,270 1,243 1,270 630
2021/08/26 1,221 1,237 1,221 1,237 130
2021/08/25 1,225 1,225 1,221 1,221 70
2021/08/24 1,233 1,233 1,225 1,225 190
2021/08/23 1,232 1,232 1,230 1,230 130
2021/08/20 1,243 1,245 1,236 1,236 20,110
2021/08/19 1,251 1,251 1,245 1,245 10,030
2021/08/18 1,243 1,253 1,243 1,253 610
2021/08/17 1,251 1,251 1,251 1,251 90
2021/08/16 1,253 1,254 1,249 1,249 8,370
2021/08/13 1,256 1,256 1,255 1,255 30
2021/08/12 1,250 1,258 1,250 1,253 310
2021/08/11 1,260 1,260 1,250 1,253 10,100
2021/08/10 1,269 1,269 1,250 1,250 11,450
2021/08/06 1,275 1,275 1,263 1,263 400
2021/08/05 1,263 1,279 1,263 1,279 120
2021/08/04 1,249 1,262 1,249 1,262 30
2021/08/03 1,253 1,257 1,252 1,252 2,090
2021/08/02 1,271 1,271 1,262 1,264 100
2021/07/30 1,273 1,273 1,273 1,273 10
2021/07/29 1,266 1,275 1,263 1,275 100
2021/07/28 1,266 1,273 1,266 1,273 100
2021/07/27 1,262 1,263 1,255 1,263 120
2021/07/26 1,268 1,268 1,268 1,268 70
2021/07/21 1,266 1,266 1,254 1,254 120
2021/07/20 1,260 1,263 1,250 1,263 20,430
2021/07/19 1,279 1,279 1,262 1,265 380
2021/07/16 1,268 1,281 1,268 1,280 140
2021/07/15 1,273 1,273 1,270 1,270 120
2021/07/14 1,277 1,279 1,275 1,277 160
2021/03/22 1,159 1,164 1,158 1,164 1,000
2021/03/19 1,175 1,182 1,175 1,182 4,070
2021/03/18 1,172 1,173 1,168 1,168 370
2021/03/17 1,170 1,173 1,169 1,169 230
2021/03/16 1,152 1,169 1,152 1,169 940
2021/03/15 1,141 1,152 1,137 1,144 2,260
2021/03/12 1,133 1,142 1,133 1,142 840
2021/03/11 1,118 1,130 1,118 1,130 310
2021/03/10 1,116 1,120 1,114 1,120 760
2021/03/09 1,124 1,130 1,108 1,113 28,520
2021/03/08 1,137 1,145 1,127 1,135 34,670
2021/03/05 1,149 1,149 1,123 1,128 21,080
2021/03/04 1,142 1,154 1,138 1,140 780
2021/03/03 1,153 1,153 1,135 1,143 1,870
2021/03/02 1,162 1,168 1,145 1,145 2,080
2021/03/01 1,165 1,165 1,152 1,152 1,630
2021/02/26 1,171 1,171 1,140 1,140 3,230
2021/02/25 1,183 1,183 1,176 1,176 880
2021/02/24 1,159 1,174 1,159 1,170 390
2021/02/22 1,143 1,154 1,143 1,154 2,220
2021/02/19 1,132 1,145 1,132 1,145 1,600
2021/02/18 1,151 1,151 1,127 1,130 7,470
2021/02/17 1,185 1,185 1,145 1,157 4,370
2021/02/16 1,156 1,179 1,155 1,176 3,520
2021/02/15 1,133 1,147 1,133 1,145 1,870
2021/02/12 1,126 1,136 1,119 1,136 1,290
2021/02/10 1,123 1,123 1,117 1,119 1,360
2021/02/09 1,113 1,113 1,105 1,108 930
2021/02/08 1,100 1,108 1,100 1,106 300
2021/02/05 1,089 1,094 1,085 1,094 710
2021/02/04 1,082 1,086 1,080 1,080 2,020
2021/02/03 1,071 1,080 1,071 1,078 510
2021/02/02 1,080 1,080 1,076 1,076 60
2021/02/01 1,085 1,085 1,075 1,076 80
2021/01/29 1,069 1,081 1,069 1,073 770
2021/01/28 1,061 1,068 1,061 1,068 2,690
2021/01/27 1,052 1,059 1,052 1,059 340
2021/01/26 1,060 1,061 1,052 1,052 140
2021/01/25 1,063 1,067 1,052 1,052 480
2021/01/22 1,050 1,057 1,050 1,055 670
2021/01/21 1,052 1,054 1,052 1,054 30
2021/01/20 1,042 1,053 1,042 1,048 150
2021/01/19 1,040 1,042 1,038 1,042 160
2021/01/18 1,034 1,034 1,033 1,033 540
2021/01/15 1,033 1,034 1,030 1,030 330
2021/01/14 1,037 1,037 1,033 1,034 490
2021/01/13 1,041 1,042 1,034 1,035 560
2021/01/12 1,053 1,053 1,046 1,046 620
2021/01/08 1,040 1,045 1,040 1,044 60
2021/01/07 1,041 1,043 1,039 1,043 170
2021/01/06 1,034 1,056 1,033 1,033 1,570
2021/01/05 1,035 1,043 1,032 1,043 250
2021/01/04 1,051 1,051 1,028 1,028 630

このページの先頭へ