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
2026/03/06 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
2025/08/01 1,903 1,921 1,903 1,908 550
2025/07/31 1,924 1,924 1,910 1,910 2,590
2025/07/30 1,897 1,918 1,897 1,915 2,900
2025/07/29 1,897 1,897 1,880 1,894 290
2025/07/28 1,879 1,896 1,876 1,890 1,520
2025/07/25 1,878 1,878 1,870 1,878 3,940
2025/07/24 1,872 1,877 1,866 1,870 1,950
2025/07/23 1,867 1,873 1,867 1,870 8,640
2025/07/22 1,861 1,865 1,850 1,863 2,100
2025/07/18 1,879 1,879 1,861 1,861 3,160
2025/07/17 1,864 1,879 1,860 1,879 5,370
2025/07/16 1,857 1,864 1,854 1,860 3,390
2025/07/15 1,859 1,864 1,848 1,864 2,610
2025/07/14 1,843 1,859 1,843 1,859 2,860
2025/07/11 1,847 1,847 1,840 1,843 600
2025/07/10 1,847 1,847 1,826 1,847 4,610
2025/07/09 1,875 1,875 1,850 1,850 8,990
2025/07/08 1,873 1,873 1,860 1,860 2,940
2025/07/07 1,858 1,865 1,858 1,865 1,570
2025/07/04 1,860 1,860 1,849 1,849 140
2025/07/03 1,847 1,854 1,847 1,854 230
2025/07/02 1,837 1,852 1,837 1,847 970
2025/07/01 1,855 1,855 1,842 1,842 30
2025/06/30 1,835 1,858 1,835 1,835 4,240
2025/06/27 1,852 1,858 1,852 1,854 4,270
2025/06/26 1,852 1,852 1,840 1,844 300
2025/06/25 1,857 1,858 1,848 1,848 1,420
2025/06/24 1,859 1,859 1,851 1,855 360
2025/06/23 1,840 1,854 1,840 1,854 4,220
2025/06/20 1,850 1,850 1,837 1,840 1,330
2025/06/19 1,850 1,850 1,841 1,845 2,150
2025/06/18 1,849 1,850 1,843 1,844 3,140
2025/06/17 1,843 1,850 1,833 1,850 2,230
2025/06/16 1,843 1,856 1,836 1,836 3,990
2025/06/13 1,835 1,838 1,821 1,836 1,600
2025/06/12 1,820 1,845 1,817 1,845 680
2025/06/11 1,813 1,820 1,808 1,820 7,580
2025/06/10 1,800 1,809 1,800 1,805 1,640
2025/06/09 1,818 1,818 1,800 1,800 6,890
2025/06/06 1,804 1,809 1,804 1,809 270
2025/06/05 1,798 1,804 1,794 1,804 1,720
2025/06/04 1,800 1,814 1,799 1,814 4,710
2025/06/03 1,793 1,802 1,790 1,802 940
2025/06/02 1,794 1,797 1,794 1,797 1,910
2025/05/30 1,803 1,804 1,791 1,804 2,410
2025/05/29 1,801 1,802 1,792 1,794 2,520
2025/05/28 1,800 1,800 1,788 1,788 1,880
2025/05/27 1,783 1,794 1,782 1,794 2,500
2025/05/26 1,770 1,794 1,770 1,794 940
2025/05/23 1,760 1,769 1,760 1,768 280
2025/05/22 1,766 1,766 1,758 1,764 12,220
2025/05/21 1,768 1,775 1,761 1,775 1,310
2025/05/20 1,771 1,776 1,764 1,776 1,020
2025/05/19 1,776 1,781 1,768 1,781 780
2025/05/16 1,783 1,785 1,774 1,776 2,650
2025/05/15 1,794 1,794 1,778 1,780 1,790
2025/05/14 1,777 1,798 1,770 1,798 4,980

このページの先頭へ