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

東証REIT ETF(2555)の株価時系列情報

東証REIT ETF(2555)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
2026/06/08 1,805 1,823 1,805 1,813 3,830
2026/06/05 1,813 1,823 1,807 1,807 10,320
2026/06/04 1,821 1,827 1,810 1,813 72,350
2026/06/03 1,827 1,850 1,826 1,850 129,120
2026/06/02 1,841 1,841 1,809 1,820 52,740
2026/06/01 1,870 1,871 1,839 1,839 66,170
2026/05/29 1,864 1,899 1,857 1,899 2,490
2026/05/28 1,860 1,869 1,848 1,869 6,030
2026/05/27 1,850 1,861 1,850 1,859 1,280
2026/05/26 1,853 1,857 1,846 1,850 41,350
2026/05/25 1,854 1,862 1,852 1,855 17,070
2026/05/22 1,873 1,873 1,852 1,852 27,670
2026/05/21 1,870 1,870 1,859 1,868 5,160
2026/05/20 1,882 1,885 1,857 1,857 8,150
2026/05/19 1,873 1,881 1,869 1,880 21,600
2026/05/18 1,890 1,890 1,859 1,865 8,940
2026/05/15 1,887 1,899 1,887 1,888 2,360
2026/05/14 1,886 1,892 1,881 1,883 4,800
2026/05/13 1,895 1,896 1,886 1,891 14,250
2026/05/12 1,914 1,914 1,898 1,902 11,890
2026/05/11 1,916 1,922 1,911 1,914 1,120
2026/05/08 1,929 1,931 1,915 1,918 10,430
2026/05/07 1,946 1,949 1,928 1,928 1,790
2026/05/01 1,935 1,940 1,926 1,934 52,480
2026/04/30 1,938 1,938 1,929 1,929 44,600
2026/04/28 1,963 1,963 1,937 1,955 26,720
2026/04/27 1,937 1,960 1,937 1,957 1,410
2026/04/24 1,955 1,959 1,934 1,934 52,930
2026/04/23 1,951 1,958 1,941 1,950 26,540
2026/04/22 1,969 1,969 1,953 1,954 29,550
2026/04/21 1,979 1,979 1,968 1,968 400
2026/04/20 1,993 1,993 1,972 1,972 1,700
2026/04/17 1,986 1,993 1,979 1,989 12,640
2026/04/16 1,987 1,987 1,980 1,987 97,850
2026/04/15 2,010 2,010 1,961 1,984 1,620
2026/04/14 1,978 1,988 1,978 1,985 8,700
2026/04/13 1,959 1,963 1,954 1,959 3,520
2026/04/10 1,964 1,967 1,958 1,959 1,570
2026/04/09 1,988 1,992 1,963 1,970 7,730
2026/04/08 2,002 2,011 1,985 2,011 31,080
2026/04/07 1,993 1,994 1,975 1,981 12,430
2026/04/06 1,965 1,986 1,965 1,986 13,210
2026/04/03 1,956 1,969 1,954 1,969 12,720
2026/03/27 1,982 1,989 1,972 1,975 268,540
2026/03/26 1,993 2,004 1,979 1,983 12,490
2026/03/25 2,003 2,006 1,993 1,993 11,390
2026/03/24 2,004 2,010 1,989 1,989 5,650
2026/03/23 2,032 2,032 1,978 1,985 30,210
2026/03/19 2,043 2,044 2,031 2,032 2,440
2026/03/18 2,050 2,059 2,050 2,059 160
2026/03/17 2,046 2,057 2,046 2,048 19,120
2026/03/16 2,034 2,049 2,018 2,037 19,830
2026/03/13 2,033 2,042 2,025 2,025 14,060
2026/03/12 2,044 2,044 2,030 2,033 20,540
2026/03/11 2,031 2,058 2,031 2,046 5,750
2026/03/10 2,037 2,039 2,025 2,029 77,300
2026/03/09 2,012 2,035 2,012 2,026 104,380
2026/03/06 2,050 2,050 2,036 2,040 6,460
2026/03/05 2,048 2,069 2,048 2,060 22,670
2026/03/04 2,082 2,082 2,000 2,000 39,670
2026/03/03 2,105 2,105 2,055 2,057 20,470
2026/03/02 2,073 2,088 2,064 2,088 3,340
2026/02/27 2,117 2,117 2,073 2,073 5,080
2026/02/26 2,097 2,108 2,093 2,108 1,710
2026/02/25 2,092 2,092 2,080 2,087 18,540
2026/02/24 2,075 2,085 2,067 2,085 4,810
2026/02/20 2,060 2,066 2,060 2,063 1,300
2026/02/19 2,066 2,066 2,049 2,056 2,260
2026/02/18 2,059 2,071 2,050 2,069 258,810
2026/02/17 2,070 2,070 2,041 2,053 5,650
2026/02/16 2,040 2,060 2,038 2,060 7,970
2026/02/13 2,060 2,060 2,039 2,040 20,420
2026/02/12 2,061 2,062 2,055 2,059 2,360
2026/02/10 2,090 2,090 2,059 2,065 1,400
2026/02/09 2,100 2,100 2,057 2,060 3,800
2026/02/06 2,060 2,066 2,055 2,063 1,470
2026/02/05 2,071 2,079 2,068 2,071 1,680
2026/02/04 2,054 2,075 2,054 2,066 31,780
2026/02/03 2,044 2,061 2,041 2,061 10,630
2026/02/02 2,052 2,052 2,037 2,048 36,510
2026/01/30 2,064 2,064 2,042 2,063 103,050
2026/01/29 2,029 2,064 2,016 2,064 25,360
2026/01/28 2,029 2,031 2,023 2,029 210
2026/01/27 2,040 2,040 2,024 2,029 1,110
2026/01/26 2,052 2,052 2,035 2,043 10,600
2026/01/23 2,086 2,086 2,051 2,059 11,090
2026/01/22 2,057 2,069 2,057 2,069 680
2026/01/21 2,089 2,089 2,052 2,057 9,170
2026/01/20 2,114 2,114 2,095 2,095 410
2026/01/19 2,130 2,135 2,105 2,108 1,180
2026/01/16 2,110 2,124 2,110 2,124 3,220
2026/01/15 2,101 2,111 2,098 2,110 6,500
2026/01/14 2,082 2,103 2,082 2,102 35,260
2026/01/13 2,100 2,100 2,083 2,089 29,770
2026/01/09 2,120 2,120 2,089 2,103 4,390
2026/01/08 2,089 2,120 2,085 2,120 2,340
2026/01/07 2,105 2,118 2,095 2,118 1,870
2026/01/06 2,098 2,116 2,093 2,116 18,450
2026/01/05 2,127 2,127 2,079 2,097 10,000
2025/12/30 2,100 2,110 2,091 2,091 2,080
2025/12/29 2,104 2,104 2,083 2,095 810
2025/12/26 2,098 2,101 2,080 2,087 2,760
2025/12/25 2,090 2,100 2,090 2,100 2,040
2025/12/24 2,076 2,086 2,050 2,050 2,750
2025/12/23 2,070 2,075 2,068 2,075 9,110
2025/12/22 2,078 2,090 2,066 2,070 3,420
2025/12/19 2,084 2,084 2,076 2,078 1,270
2025/12/18 2,100 2,100 2,063 2,072 10,690
2025/12/17 2,057 2,063 2,054 2,063 920
2025/12/16 2,056 2,070 2,056 2,057 1,420
2025/12/15 2,025 2,060 2,025 2,054 3,140
2025/12/12 2,043 2,051 2,030 2,048 1,850
2025/12/11 2,040 2,040 2,015 2,034 19,910
2025/12/10 2,028 2,040 2,024 2,036 10,760
2025/12/09 2,018 2,021 2,008 2,021 17,160
2025/12/08 2,030 2,032 2,015 2,017 33,900
2025/12/05 2,039 2,039 2,030 2,033 30,090
2025/12/04 2,046 2,055 2,036 2,043 18,050
2025/12/03 2,060 2,060 2,045 2,046 34,230
2025/12/02 2,063 2,066 2,054 2,057 2,060
2025/12/01 2,113 2,113 2,063 2,063 25,580
2025/11/28 2,110 2,127 2,089 2,127 95,420
2025/11/27 2,095 2,112 2,095 2,105 2,310
2025/11/26 2,094 2,094 2,085 2,090 12,500
2025/11/25 2,085 2,087 2,068 2,087 10,990
2025/11/21 2,042 2,070 2,042 2,068 14,640
2025/11/20 2,029 2,066 2,029 2,054 1,540
2025/11/19 2,032 2,054 2,029 2,029 12,840
2025/11/18 2,083 2,083 2,054 2,054 2,100
2025/11/17 2,073 2,080 2,063 2,080 11,460
2025/11/14 2,066 2,080 2,066 2,073 5,070
2025/11/13 2,068 2,070 2,062 2,063 11,210
2025/11/12 2,077 2,083 2,071 2,071 38,210
2025/11/11 2,058 2,075 2,057 2,075 16,110
2025/11/10 2,042 2,062 2,042 2,057 11,660
2025/11/07 2,050 2,054 2,015 2,015 12,580
2025/11/06 2,051 2,051 2,041 2,048 13,060
2025/11/05 2,050 2,050 2,019 2,050 32,050
2025/11/04 2,044 2,044 2,022 2,034 12,050
2025/10/31 2,028 2,044 2,022 2,044 5,610
2025/10/30 1,997 2,028 1,997 2,025 3,890
2025/10/29 2,024 2,027 2,006 2,007 17,020
2025/10/28 2,034 2,034 2,023 2,027 30,580
2025/10/27 2,030 2,036 2,026 2,033 16,270
2025/10/24 2,031 2,035 2,025 2,025 60,920
2025/10/23 2,014 2,030 2,010 2,029 20,570
2025/10/22 2,010 2,017 2,007 2,017 2,700
2025/10/21 2,013 2,013 1,998 2,006 3,040
2025/10/20 2,000 2,005 1,990 1,999 14,270
2025/10/17 2,000 2,000 1,987 1,998 4,940
2025/10/16 1,999 1,999 1,981 1,990 10,230
2025/10/15 1,983 1,983 1,973 1,980 170
2025/10/14 1,973 1,973 1,954 1,964 5,480
2025/10/10 1,982 1,982 1,970 1,974 1,710
2025/10/09 1,978 1,982 1,968 1,982 24,740
2025/10/08 2,008 2,008 1,997 1,997 5,860
2025/10/07 2,015 2,016 2,000 2,005 11,880
2025/10/06 1,989 2,037 1,989 2,037 11,660
2025/10/03 1,982 1,985 1,976 1,977 1,470
2025/10/02 1,978 1,998 1,975 1,986 14,240
2025/10/01 2,003 2,003 1,971 1,978 7,830
2025/09/30 1,994 1,995 1,980 1,995 2,500
2025/09/29 2,033 2,033 1,988 2,004 1,670
2025/09/26 2,007 2,015 2,006 2,015 1,330
2025/09/25 2,004 2,004 1,996 2,002 1,890
2025/09/24 2,004 2,004 1,992 2,000 850
2025/09/22 2,002 2,007 2,000 2,005 2,990
2025/09/19 2,026 2,026 1,991 2,005 24,730
2025/09/18 2,011 2,015 2,006 2,006 14,460
2025/09/17 2,021 2,022 2,005 2,011 10,630
2025/09/16 2,005 2,028 2,005 2,028 2,220
2025/09/12 1,998 2,006 1,989 2,006 9,890
2025/09/11 1,976 1,990 1,976 1,990 23,240
2025/09/10 1,969 1,972 1,968 1,969 2,210
2025/09/09 1,967 1,975 1,966 1,975 93,880
2025/09/08 1,964 1,975 1,964 1,967 5,840
2025/09/05 1,960 1,963 1,950 1,962 3,890
2025/09/04 1,989 1,989 1,955 1,960 2,360
2025/09/03 2,000 2,000 1,970 1,977 10,350
2025/09/02 2,002 2,002 1,996 1,997 1,530
2025/09/01 1,990 2,005 1,987 2,004 1,700
2025/08/29 1,998 1,998 1,985 1,985 2,550
2025/08/28 2,003 2,003 1,989 1,996 11,050
2025/08/27 1,987 1,999 1,979 1,999 1,340
2025/08/26 1,987 1,987 1,973 1,975 3,660
2025/08/25 1,985 1,987 1,978 1,985 1,410
2025/08/22 1,985 1,987 1,978 1,978 2,870
2025/08/21 2,000 2,000 1,986 1,986 1,160
2025/08/20 1,990 1,995 1,982 1,993 2,790
2025/08/19 1,962 1,985 1,962 1,985 1,370
2025/08/18 1,966 1,966 1,956 1,962 500
2025/08/15 1,930 1,959 1,930 1,959 2,560
2025/08/14 1,959 1,959 1,944 1,944 6,630
2025/08/13 1,952 1,966 1,952 1,959 1,070
2025/08/12 1,970 1,970 1,950 1,970 392,570
2025/08/08 1,965 1,970 1,946 1,970 2,340
2025/08/07 1,969 1,969 1,952 1,955 9,300
2025/08/06 1,940 1,955 1,940 1,953 4,400
2025/08/05 1,925 1,937 1,925 1,933 4,770
2025/08/04 1,916 1,925 1,916 1,925 670

このページの先頭へ