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 |