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
2023/12/29 1,078 1,084 1,078 1,082 100
2023/12/28 1,071 1,077 1,070 1,077 470
2023/12/27 1,064 1,064 1,064 1,064 150
2023/12/26 1,058 1,058 1,055 1,058 130
2023/12/25 1,070 1,070 1,058 1,058 24,220
2023/12/22 1,068 1,068 1,065 1,065 50
2023/12/21 1,074 1,074 1,066 1,066 24,060
2023/12/20 1,072 1,074 1,072 1,074 90
2023/12/19 1,076 1,076 1,065 1,065 390
2023/12/18 1,080 1,080 1,071 1,072 53,470
2023/12/15 1,086 1,086 1,081 1,081 170
2023/12/14 1,086 1,086 1,081 1,084 340
2023/12/13 1,086 1,087 1,081 1,081 46,630
2023/12/12 1,091 1,091 1,091 1,091 30
2023/12/11 1,086 1,089 1,086 1,089 130
2023/12/08 1,082 1,084 1,081 1,084 9,760
2023/12/07 1,087 1,087 1,082 1,084 1,150
2023/12/06 1,098 1,099 1,095 1,098 580
2023/12/05 1,097 1,097 1,094 1,094 560
2023/12/04 1,096 1,096 1,092 1,094 1,050
2023/12/01 1,105 1,105 1,091 1,091 82,170
2023/11/30 1,099 1,101 1,091 1,101 910
2023/11/29 1,102 1,102 1,098 1,098 170
2023/11/28 1,104 1,107 1,102 1,107 60
2023/11/27 1,104 1,105 1,102 1,105 80
2023/11/24 1,103 1,105 1,103 1,105 230
2023/11/21 1,101 1,101 1,099 1,099 160
2023/11/17 1,103 1,103 1,103 1,103 10
2023/11/16 1,106 1,106 1,106 1,106 10
2023/11/15 1,101 1,107 1,101 1,105 180
2023/11/14 1,083 1,096 1,083 1,092 290
2023/11/13 1,090 1,091 1,084 1,084 70
2023/11/10 1,086 1,086 1,085 1,085 160
2023/11/09 1,087 1,087 1,081 1,085 9,500
2023/11/08 1,097 1,098 1,089 1,095 250
2023/11/07 1,101 1,101 1,090 1,101 440
2023/11/06 1,112 1,113 1,106 1,109 89,480
2023/11/02 1,099 1,106 1,099 1,104 76,160
2023/11/01 1,095 1,104 1,095 1,099 205,130
2023/10/31 1,082 1,096 1,081 1,091 45,250
2023/10/30 1,100 1,100 1,083 1,085 41,970
2023/10/27 1,090 1,107 1,090 1,107 490
2023/10/26 1,093 1,093 1,081 1,088 7,140
2023/10/25 1,086 1,091 1,086 1,091 70
2023/10/24 1,087 1,087 1,078 1,082 160
2023/10/23 1,090 1,090 1,085 1,088 10,430
2023/10/20 1,101 1,101 1,098 1,098 150
2023/10/19 1,101 1,112 1,101 1,111 120
2023/10/16 1,107 1,107 1,085 1,085 620
2023/10/13 1,109 1,110 1,103 1,103 50
2023/10/12 1,116 1,116 1,115 1,115 1,040
2023/10/11 1,115 1,116 1,115 1,116 60
2023/10/10 1,106 1,116 1,106 1,114 90,910
2023/10/06 1,103 1,103 1,103 1,103 280
2023/10/05 1,096 1,101 1,096 1,101 110
2023/10/04 1,094 1,096 1,084 1,087 16,860
2023/10/03 1,108 1,109 1,099 1,099 210
2023/10/02 1,119 1,119 1,115 1,115 30
2023/09/28 1,114 1,114 1,109 1,109 480
2023/09/26 1,115 1,115 1,115 1,115 10
2023/09/25 1,119 1,122 1,119 1,122 50
2023/09/22 1,117 1,119 1,115 1,119 560
2023/09/21 1,122 1,122 1,120 1,120 20
2023/09/20 1,125 1,128 1,125 1,128 30
2023/09/19 1,126 1,127 1,121 1,121 9,680
2023/09/15 1,126 1,128 1,120 1,128 240
2023/09/14 1,128 1,128 1,128 1,128 20
2023/09/13 1,121 1,121 1,121 1,121 30
2023/09/12 1,130 1,130 1,129 1,130 10,050
2023/09/11 1,145 1,145 1,131 1,131 80,160
2023/09/08 1,147 1,147 1,141 1,141 120
2023/09/07 1,149 1,150 1,146 1,148 500
2023/09/06 1,169 1,169 1,160 1,162 72,010
2023/09/05 1,158 1,167 1,155 1,167 36,280
2023/09/04 1,158 1,158 1,156 1,158 7,610
2023/08/31 1,156 1,158 1,156 1,158 20
2023/08/30 1,155 1,157 1,154 1,157 140
2023/08/29 1,142 1,151 1,142 1,151 670
2023/08/28 1,139 1,141 1,139 1,141 50
2023/08/25 1,134 1,134 1,134 1,134 200
2023/08/24 1,136 1,136 1,134 1,134 60
2023/08/23 1,123 1,131 1,123 1,131 70
2023/08/22 1,122 1,122 1,122 1,122 140
2023/08/21 1,116 1,116 1,116 1,116 10
2023/08/18 1,121 1,125 1,121 1,122 490
2023/08/17 1,122 1,122 1,121 1,121 40
2023/08/16 1,122 1,124 1,122 1,124 20
2023/08/15 1,136 1,136 1,126 1,126 4,520
2023/08/14 1,140 1,142 1,135 1,135 150
2023/08/10 1,139 1,140 1,139 1,140 4,410
2023/08/09 1,131 1,131 1,131 1,131 40
2023/08/08 1,136 1,137 1,131 1,132 70
2023/08/07 1,121 1,123 1,121 1,123 900
2023/08/04 1,118 1,118 1,117 1,117 130
2023/08/03 1,122 1,122 1,121 1,121 50
2023/08/02 1,124 1,124 1,124 1,124 200
2023/08/01 1,133 1,133 1,128 1,128 560
2023/07/31 1,139 1,141 1,139 1,141 40
2023/07/28 1,138 1,138 1,123 1,138 600
2023/07/27 1,146 1,146 1,143 1,145 510
2023/07/26 1,139 1,141 1,139 1,141 230
2023/07/25 1,136 1,138 1,136 1,138 220
2023/07/20 1,129 1,136 1,129 1,133 230
2023/07/19 1,123 1,129 1,123 1,129 80
2023/07/18 1,124 1,126 1,120 1,120 90
2023/07/14 1,122 1,124 1,121 1,124 60
2023/07/13 1,114 1,116 1,114 1,116 910
2023/07/12 1,122 1,122 1,122 1,122 10
2023/07/11 1,121 1,121 1,118 1,118 80
2023/07/10 1,111 1,111 1,111 1,111 50
2023/07/06 1,120 1,120 1,120 1,120 50
2023/07/05 1,121 1,121 1,121 1,121 10
2023/07/04 1,128 1,128 1,119 1,122 50
2023/07/03 1,122 1,127 1,122 1,125 170
2023/06/30 1,111 1,111 1,111 1,111 30
2023/06/28 1,115 1,121 1,115 1,120 4,070
2023/06/27 1,104 1,112 1,104 1,112 320
2023/06/26 1,103 1,103 1,101 1,101 160
2023/06/23 1,110 1,110 1,108 1,108 90
2023/06/22 1,118 1,118 1,109 1,111 350
2023/06/21 1,114 1,117 1,114 1,117 110
2023/06/20 1,113 1,113 1,111 1,112 70
2023/06/19 1,120 1,120 1,112 1,112 60
2023/06/15 1,117 1,122 1,117 1,122 80
2023/06/14 1,113 1,113 1,111 1,111 210
2023/06/13 1,122 1,122 1,110 1,110 100
2023/06/12 1,125 1,125 1,114 1,114 40
2023/06/09 1,113 1,121 1,113 1,121 230
2023/06/08 1,112 1,112 1,107 1,108 260
2023/06/07 1,124 1,126 1,120 1,122 200
2023/06/06 1,126 1,126 1,123 1,123 60
2023/06/05 1,123 1,126 1,122 1,122 230
2023/06/02 1,115 1,121 1,111 1,118 310
2023/06/01 1,114 1,119 1,113 1,119 40
2023/05/31 1,124 1,124 1,122 1,122 20
2023/05/30 1,116 1,121 1,115 1,121 2,120
2023/05/29 1,110 1,116 1,110 1,116 250
2023/05/26 1,103 1,103 1,103 1,103 20
2023/05/25 1,104 1,104 1,101 1,104 110
2023/05/24 1,116 1,116 1,112 1,112 20
2023/05/23 1,115 1,115 1,111 1,114 120
2023/05/22 1,120 1,120 1,116 1,116 30
2023/05/19 1,118 1,122 1,118 1,118 30
2023/05/18 1,121 1,121 1,120 1,120 50
2023/05/17 1,129 1,130 1,126 1,126 3,080
2023/05/16 1,130 1,131 1,129 1,129 60
2023/05/15 1,115 1,121 1,115 1,121 80
2023/05/12 1,110 1,113 1,110 1,113 60
2023/05/11 1,111 1,116 1,111 1,116 220
2023/05/10 1,124 1,124 1,121 1,121 90
2023/05/09 1,131 1,131 1,131 1,131 50
2023/05/08 1,118 1,129 1,118 1,127 60
2023/05/02 1,115 1,121 1,111 1,117 200
2023/05/01 1,126 1,126 1,120 1,121 90
2023/04/28 1,115 1,123 1,115 1,123 280
2023/04/26 1,110 1,114 1,110 1,114 170
2023/04/25 1,101 1,107 1,101 1,107 170
2023/04/24 1,098 1,100 1,095 1,100 140
2023/04/21 1,095 1,095 1,095 1,095 50
2023/04/20 1,096 1,096 1,096 1,096 10
2023/04/19 1,094 1,094 1,087 1,087 410
2023/04/18 1,091 1,092 1,091 1,092 120
2023/04/17 1,085 1,085 1,085 1,085 60
2023/04/14 1,076 1,078 1,076 1,078 360
2023/04/13 1,078 1,078 1,078 1,078 10
2023/04/12 1,078 1,078 1,077 1,078 90
2023/04/11 1,082 1,086 1,082 1,086 220
2023/04/10 1,080 1,080 1,077 1,077 70
2023/04/07 1,086 1,086 1,075 1,079 550
2023/04/06 1,088 1,088 1,088 1,088 100
2023/04/05 1,086 1,086 1,086 1,086 10
2023/04/04 1,100 1,101 1,094 1,101 490
2023/04/03 1,069 1,103 1,069 1,102 490
2023/03/31 1,087 1,087 1,061 1,061 500
2023/03/30 1,071 1,071 1,068 1,068 90
2023/03/29 1,061 1,062 1,058 1,060 160
2023/03/28 1,048 1,048 1,048 1,048 10
2023/03/27 1,051 1,053 1,050 1,053 160
2023/03/24 1,049 1,049 1,046 1,046 40
2023/03/23 1,050 1,050 1,043 1,043 30
2023/03/22 1,047 1,047 1,047 1,047 10
2023/03/20 1,049 1,057 1,040 1,040 56,950
2023/03/17 1,063 1,063 1,048 1,053 220
2023/03/16 1,065 1,070 1,058 1,060 6,580
2023/03/15 1,091 1,092 1,071 1,071 380
2023/03/14 1,076 1,086 1,066 1,085 33,240
2023/03/13 1,080 1,080 1,068 1,068 520
2023/03/10 1,082 1,082 1,080 1,082 15,980
2023/03/09 1,083 1,083 1,078 1,081 310
2023/03/08 1,097 1,097 1,087 1,090 130
2023/03/07 1,107 1,107 1,097 1,097 360
2023/03/06 1,103 1,104 1,102 1,104 210
2023/03/03 1,101 1,101 1,099 1,101 80
2023/03/02 1,095 1,095 1,088 1,095 200
2023/03/01 1,106 1,106 1,091 1,091 270
2023/02/28 1,106 1,113 1,106 1,113 1,010
2023/02/27 1,106 1,111 1,106 1,109 90
2023/02/24 1,092 1,101 1,092 1,101 310
2023/02/22 1,095 1,095 1,091 1,091 320
2023/02/21 1,095 1,095 1,094 1,094 30
2023/02/20 1,091 1,098 1,091 1,098 720
2023/02/17 1,091 1,092 1,084 1,092 170
2023/02/16 1,090 1,093 1,090 1,092 60
2023/02/15 1,087 1,089 1,084 1,084 1,100
2023/02/14 1,101 1,101 1,089 1,096 120
2023/02/13 1,091 1,091 1,087 1,087 180
2023/02/10 1,096 1,096 1,086 1,089 60
2023/02/09 1,093 1,093 1,093 1,093 30
2023/02/08 1,093 1,093 1,090 1,090 340
2023/02/07 1,108 1,108 1,101 1,101 30
2023/02/06 1,101 1,104 1,101 1,104 150
2023/02/03 1,094 1,099 1,087 1,094 350
2023/02/02 1,096 1,096 1,090 1,092 360
2023/02/01 1,103 1,103 1,097 1,097 3,020
2023/01/31 1,108 1,108 1,093 1,093 130
2023/01/30 1,111 1,112 1,111 1,112 50
2023/01/27 1,101 1,104 1,101 1,104 45,940
2023/01/26 1,091 1,091 1,087 1,087 70
2023/01/25 1,107 1,107 1,103 1,103 270
2023/01/24 1,091 1,101 1,091 1,101 180
2023/01/23 1,081 1,082 1,081 1,082 40
2023/01/20 1,064 1,077 1,064 1,073 46,890
2023/01/19 1,081 1,081 1,069 1,077 94,470
2023/01/18 1,074 1,111 1,074 1,089 49,970
2023/01/17 1,081 1,087 1,074 1,075 1,190
2023/01/16 1,098 1,101 1,091 1,091 200
2023/01/13 1,098 1,102 1,098 1,099 69,240
2023/01/12 1,107 1,107 1,101 1,105 110
2023/01/11 1,111 1,111 1,106 1,106 650
2023/01/06 1,096 1,109 1,096 1,104 183,310
2023/01/05 1,122 1,122 1,100 1,100 310
2023/01/04 1,121 1,121 1,118 1,118 4,020

このページの先頭へ