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 |
---|---|---|---|---|---|
2019/12/30 | 2,195 | 2,195 | 2,175 | 2,192 | 280 |
2019/12/27 | 2,184 | 2,184 | 2,184 | 2,184 | 30 |
2019/12/26 | 2,173 | 2,175 | 2,173 | 2,175 | 230 |
2019/12/25 | 2,149 | 2,163 | 2,149 | 2,163 | 370 |
2019/12/24 | 2,140 | 2,147 | 2,140 | 2,147 | 130 |
2019/12/20 | 2,146 | 2,146 | 2,140 | 2,140 | 160 |
2019/12/19 | 2,140 | 2,145 | 2,140 | 2,145 | 60 |
2019/12/18 | 2,132 | 2,136 | 2,132 | 2,136 | 30 |
2019/12/17 | 2,139 | 2,139 | 2,132 | 2,132 | 820 |
2019/12/16 | 2,171 | 2,171 | 2,139 | 2,139 | 450 |
2019/12/13 | 2,159 | 2,161 | 2,156 | 2,160 | 590 |
2019/12/12 | 2,170 | 2,180 | 2,170 | 2,180 | 20 |
2019/12/11 | 2,199 | 2,199 | 2,179 | 2,180 | 70 |
2019/12/10 | 2,205 | 2,205 | 2,194 | 2,194 | 60 |
2019/12/09 | 2,214 | 2,214 | 2,208 | 2,208 | 130 |
2019/12/06 | 2,205 | 2,205 | 2,205 | 2,205 | 190 |
2019/12/05 | 2,204 | 2,204 | 2,203 | 2,203 | 420 |
2019/12/03 | 2,211 | 2,211 | 2,211 | 2,211 | 40 |
2019/12/02 | 2,255 | 2,255 | 2,238 | 2,238 | 70 |
2019/11/29 | 2,259 | 2,259 | 2,243 | 2,256 | 190 |
2019/11/28 | 2,265 | 2,265 | 2,249 | 2,253 | 140 |
2019/11/27 | 2,246 | 2,246 | 2,241 | 2,244 | 120 |
2019/11/26 | 2,246 | 2,246 | 2,246 | 2,246 | 30 |
2019/11/25 | 2,217 | 2,231 | 2,217 | 2,222 | 180 |
2019/11/21 | 2,264 | 2,264 | 2,224 | 2,231 | 170 |
2019/11/20 | 2,238 | 2,245 | 2,220 | 2,245 | 140 |
2019/11/19 | 2,200 | 2,214 | 2,199 | 2,214 | 170 |
2019/11/18 | 2,187 | 2,189 | 2,172 | 2,177 | 1,160 |
2019/11/15 | 2,054 | 2,188 | 2,054 | 2,176 | 2,470 |
2019/11/14 | 2,101 | 2,101 | 2,012 | 2,012 | 670 |
2019/11/13 | 2,127 | 2,143 | 2,125 | 2,125 | 840 |
2019/11/12 | 2,145 | 2,190 | 2,106 | 2,150 | 520 |
2019/11/11 | 2,150 | 2,204 | 2,150 | 2,195 | 590 |
2019/11/08 | 2,247 | 2,247 | 2,198 | 2,200 | 700 |
2019/11/07 | 2,251 | 2,268 | 2,251 | 2,267 | 220 |
2019/11/06 | 2,285 | 2,285 | 2,262 | 2,262 | 120 |
2019/11/05 | 2,281 | 2,283 | 2,280 | 2,283 | 120 |
2019/11/01 | 2,284 | 2,288 | 2,276 | 2,280 | 340 |
2019/10/31 | 2,273 | 2,281 | 2,273 | 2,281 | 220 |
2019/10/30 | 2,273 | 2,273 | 2,272 | 2,272 | 180 |
2019/10/29 | 2,267 | 2,268 | 2,267 | 2,268 | 60 |
2019/10/28 | 2,261 | 2,261 | 2,251 | 2,253 | 410 |
2019/10/25 | 2,271 | 2,272 | 2,269 | 2,269 | 580 |
2019/10/24 | 2,282 | 2,282 | 2,279 | 2,280 | 210 |
2019/10/23 | 2,284 | 2,287 | 2,282 | 2,286 | 1,070 |
2019/10/21 | 2,265 | 2,280 | 2,265 | 2,280 | 80 |
2019/10/18 | 2,272 | 2,272 | 2,260 | 2,260 | 360 |
2019/10/17 | 2,265 | 2,265 | 2,253 | 2,253 | 190 |
2019/10/16 | 2,241 | 2,258 | 2,241 | 2,258 | 290 |
2019/10/15 | 2,234 | 2,240 | 2,234 | 2,240 | 70 |
2019/10/11 | 2,248 | 2,248 | 2,233 | 2,233 | 310 |
2019/10/10 | 2,273 | 2,273 | 2,250 | 2,250 | 130 |
2019/10/09 | 2,265 | 2,273 | 2,258 | 2,273 | 1,120 |
2019/10/08 | 2,225 | 2,228 | 2,220 | 2,220 | 150 |
2019/10/07 | 2,208 | 2,225 | 2,208 | 2,225 | 30 |
2019/10/04 | 2,207 | 2,207 | 2,201 | 2,201 | 40 |
2019/10/03 | 2,186 | 2,200 | 2,186 | 2,200 | 140 |
2019/10/02 | 2,193 | 2,193 | 2,193 | 2,193 | 510 |
2019/10/01 | 2,197 | 2,197 | 2,181 | 2,197 | 120 |
2019/09/30 | 2,210 | 2,210 | 2,201 | 2,201 | 150 |
2019/09/27 | 2,200 | 2,203 | 2,200 | 2,203 | 240 |
2019/09/26 | 2,170 | 2,170 | 2,170 | 2,170 | 10 |
2019/09/25 | 2,176 | 2,176 | 2,175 | 2,175 | 110 |
2019/09/24 | 2,163 | 2,163 | 2,162 | 2,162 | 130 |
2019/09/19 | 2,133 | 2,136 | 2,125 | 2,136 | 40 |
2019/09/17 | 2,128 | 2,138 | 2,128 | 2,138 | 120 |
2019/09/13 | 2,127 | 2,127 | 2,127 | 2,127 | 20 |
2019/09/12 | 2,110 | 2,119 | 2,110 | 2,119 | 210 |
2019/09/11 | 2,142 | 2,142 | 2,116 | 2,116 | 1,170 |
2019/09/10 | 2,164 | 2,164 | 2,156 | 2,156 | 550 |
2019/09/09 | 2,142 | 2,142 | 2,140 | 2,140 | 40 |
2019/09/06 | 2,118 | 2,140 | 2,118 | 2,140 | 50 |
2019/09/05 | 2,217 | 2,217 | 2,217 | 2,217 | 20 |
2019/09/04 | 2,101 | 2,105 | 2,101 | 2,105 | 250 |
2019/09/03 | 2,104 | 2,104 | 2,104 | 2,104 | 10 |
2019/09/02 | 2,104 | 2,104 | 2,104 | 2,104 | 100 |
2019/08/30 | 2,111 | 2,112 | 2,102 | 2,111 | 160 |
2019/08/29 | 2,099 | 2,109 | 2,099 | 2,109 | 140 |
2019/08/28 | 2,091 | 2,091 | 2,088 | 2,088 | 130 |
2019/08/26 | 2,097 | 2,097 | 2,083 | 2,095 | 110 |
2019/08/23 | 2,090 | 2,090 | 2,090 | 2,090 | 10 |
2019/08/22 | 2,098 | 2,098 | 2,096 | 2,096 | 110 |
2019/08/21 | 2,101 | 2,101 | 2,093 | 2,093 | 110 |
2019/08/20 | 2,098 | 2,098 | 2,093 | 2,098 | 50 |
2019/08/16 | 2,058 | 2,093 | 2,058 | 2,092 | 110 |
2019/08/15 | 2,052 | 2,052 | 2,052 | 2,052 | 50 |
2019/08/14 | 2,040 | 2,056 | 2,040 | 2,056 | 130 |
2019/08/13 | 2,049 | 2,053 | 2,041 | 2,041 | 750 |
2019/08/09 | 2,041 | 2,041 | 2,041 | 2,041 | 20 |
2019/08/08 | 2,040 | 2,040 | 2,040 | 2,040 | 10 |
2019/08/07 | 2,045 | 2,045 | 2,040 | 2,040 | 1,130 |
2019/08/06 | 2,020 | 2,020 | 2,008 | 2,012 | 390 |
2019/08/05 | 2,030 | 2,030 | 2,030 | 2,030 | 30 |
2019/08/02 | 2,019 | 2,019 | 2,019 | 2,019 | 20 |
2019/08/01 | 2,030 | 2,030 | 2,030 | 2,030 | 30 |
2019/07/29 | 2,022 | 2,022 | 2,022 | 2,022 | 10 |
2019/07/26 | 2,015 | 2,015 | 2,015 | 2,015 | 120 |
2019/07/25 | 2,011 | 2,016 | 2,011 | 2,016 | 20 |
2019/07/24 | 2,018 | 2,018 | 2,015 | 2,015 | 20 |
2019/07/23 | 2,015 | 2,015 | 2,011 | 2,011 | 360 |
2019/07/22 | 2,023 | 2,023 | 2,012 | 2,016 | 510 |
2019/07/19 | 2,063 | 2,063 | 2,018 | 2,021 | 1,450 |
2019/07/18 | 2,006 | 2,028 | 2,005 | 2,013 | 750 |
2019/07/17 | 2,019 | 2,022 | 2,013 | 2,014 | 160 |
2019/07/16 | 2,012 | 2,026 | 2,012 | 2,025 | 1,270 |