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
2020/12/30 1,805 1,820 1,805 1,819 730
2020/12/29 1,786 1,805 1,786 1,804 2,630
2020/12/28 1,773 1,786 1,770 1,786 5,400
2020/12/25 1,773 1,774 1,773 1,773 1,250
2020/12/24 1,762 1,763 1,762 1,763 110
2020/12/23 1,751 1,757 1,743 1,755 450
2020/12/22 1,742 1,745 1,738 1,745 2,160
2020/12/21 1,749 1,749 1,745 1,745 900
2020/12/18 1,775 1,775 1,752 1,752 760
2020/12/17 1,756 1,767 1,756 1,760 5,680
2020/12/16 1,750 1,758 1,750 1,757 250
2020/12/15 1,755 1,755 1,751 1,751 300
2020/12/14 1,749 1,757 1,742 1,742 1,460
2020/12/11 1,729 1,734 1,728 1,734 330
2020/12/10 1,727 1,728 1,725 1,728 520
2020/12/09 1,736 1,738 1,726 1,726 940
2020/12/08 1,728 1,740 1,722 1,740 280
2020/12/07 1,744 1,744 1,725 1,731 600
2020/12/04 1,730 1,738 1,728 1,733 70
2020/12/03 1,732 1,739 1,713 1,726 110
2020/12/02 1,743 1,743 1,727 1,729 520
2020/12/01 1,724 1,744 1,724 1,744 450
2020/11/30 1,734 1,734 1,710 1,720 7,890
2020/11/27 1,718 1,726 1,715 1,726 130
2020/11/26 1,711 1,719 1,708 1,719 860
2020/11/25 1,727 1,727 1,710 1,711 2,420
2020/11/24 1,715 1,721 1,712 1,721 1,580
2020/11/20 1,702 1,708 1,698 1,708 650
2020/11/19 1,702 1,705 1,700 1,702 6,310
2020/11/18 1,726 1,726 1,710 1,710 560
2020/11/17 1,726 1,726 1,714 1,714 570
2020/11/16 1,740 1,740 1,723 1,724 2,400
2020/11/13 1,736 1,736 1,730 1,730 610
2020/11/12 1,758 1,763 1,740 1,740 790
2020/11/11 1,755 1,763 1,745 1,749 1,600
2020/11/10 1,750 1,752 1,740 1,742 2,470
2020/11/09 1,717 1,736 1,715 1,736 720
2020/11/06 1,722 1,722 1,704 1,720 670
2020/11/05 1,695 1,719 1,695 1,714 430
2020/11/04 1,687 1,700 1,687 1,695 250
2020/11/02 1,658 1,669 1,658 1,663 460
2020/10/30 1,675 1,675 1,672 1,672 100
2020/10/29 1,651 1,683 1,651 1,682 4,110
2020/10/28 1,688 1,688 1,665 1,665 1,340
2020/10/27 1,681 1,700 1,680 1,689 1,000
2020/10/26 1,711 1,711 1,682 1,682 3,220
2020/10/23 1,700 1,706 1,699 1,706 130
2020/10/22 1,708 1,710 1,700 1,700 2,320
2020/10/21 1,707 1,710 1,700 1,701 2,300
2020/10/20 1,722 1,729 1,704 1,704 4,710
2020/10/19 1,705 1,723 1,705 1,723 6,840
2020/10/16 1,740 1,740 1,711 1,711 4,460
2020/10/15 1,746 1,746 1,736 1,736 1,020
2020/10/14 1,757 1,757 1,741 1,741 2,300
2020/10/13 1,756 1,757 1,749 1,752 2,400
2020/10/12 1,755 1,755 1,742 1,749 1,430
2020/10/09 1,763 1,763 1,754 1,754 3,520
2020/10/08 1,798 1,798 1,782 1,784 1,700
2020/10/07 1,796 1,809 1,796 1,800 310
2020/10/06 1,792 1,796 1,778 1,796 1,170
2020/10/05 1,769 1,791 1,769 1,788 360
2020/10/02 1,777 1,793 1,755 1,755 950
2020/09/30 1,779 1,779 1,769 1,773 1,130
2020/09/29 1,775 1,795 1,775 1,790 1,140
2020/09/28 1,770 1,778 1,758 1,773 350
2020/09/25 1,752 1,763 1,752 1,763 2,490
2020/09/24 1,737 1,749 1,737 1,749 1,130
2020/09/23 1,742 1,758 1,725 1,725 2,740
2020/09/18 1,790 1,800 1,753 1,753 1,850
2020/09/17 1,774 1,794 1,774 1,782 300
2020/09/16 1,768 1,781 1,760 1,781 130
2020/09/15 1,750 1,751 1,747 1,750 8,250
2020/09/14 1,736 1,738 1,732 1,732 140
2020/09/11 1,720 1,738 1,720 1,729 1,280
2020/09/10 1,748 1,754 1,738 1,738 2,720
2020/09/09 1,746 1,758 1,746 1,747 2,110
2020/09/08 1,755 1,762 1,752 1,752 2,190
2020/09/07 1,771 1,771 1,754 1,754 1,110
2020/09/04 1,810 1,810 1,770 1,770 2,130
2020/09/03 1,770 1,780 1,767 1,778 460
2020/09/02 1,765 1,768 1,754 1,754 70
2020/09/01 1,779 1,779 1,765 1,765 430
2020/08/31 1,776 1,802 1,774 1,774 840
2020/08/28 1,768 1,792 1,768 1,775 1,030
2020/08/27 1,763 1,763 1,753 1,761 140
2020/08/26 1,766 1,766 1,754 1,765 90
2020/08/25 1,770 1,774 1,768 1,774 40
2020/08/24 1,771 1,771 1,754 1,762 630
2020/08/21 1,730 1,771 1,730 1,764 400
2020/08/20 1,722 1,800 1,721 1,745 970
2020/08/19 1,735 1,735 1,720 1,720 590
2020/08/18 1,719 1,730 1,719 1,730 1,390
2020/08/17 1,713 1,724 1,713 1,724 340
2020/08/14 1,722 1,722 1,705 1,705 870
2020/08/13 1,710 1,715 1,707 1,714 360
2020/08/12 1,710 1,710 1,695 1,695 7,290
2020/08/11 1,716 1,720 1,704 1,708 840
2020/08/07 1,714 1,717 1,697 1,703 2,350
2020/08/06 1,722 1,722 1,698 1,698 870
2020/08/05 1,704 1,707 1,704 1,707 70
2020/08/04 1,697 1,720 1,694 1,720 660
2020/08/03 1,689 1,712 1,689 1,696 670
2020/07/31 1,697 1,697 1,678 1,684 2,530
2020/07/30 1,705 1,705 1,697 1,698 1,030
2020/07/29 1,701 1,701 1,693 1,694 70
2020/07/28 1,706 1,706 1,689 1,689 2,030
2020/07/27 1,687 1,706 1,679 1,706 900
2020/07/22 1,683 1,683 1,682 1,683 480
2020/07/21 1,672 1,684 1,672 1,684 1,520
2020/07/20 1,690 1,690 1,666 1,666 1,460
2020/07/17 1,678 1,684 1,673 1,679 770
2020/07/16 1,686 1,692 1,677 1,677 2,370
2020/07/15 1,697 1,700 1,685 1,685 8,610
2020/07/14 1,696 1,707 1,696 1,707 20
2020/07/13 1,698 1,698 1,697 1,697 150
2020/07/10 1,696 1,706 1,688 1,688 330
2020/07/09 1,711 1,717 1,698 1,698 390
2020/07/08 1,734 1,737 1,734 1,737 410
2020/07/07 1,735 1,735 1,709 1,722 870
2020/07/06 1,733 1,747 1,733 1,738 630
2020/07/03 1,730 1,734 1,726 1,726 910
2020/07/02 1,728 1,733 1,719 1,733 1,370
2020/07/01 1,707 1,716 1,697 1,702 2,090
2020/06/30 1,720 1,720 1,691 1,701 1,940
2020/06/29 1,712 1,713 1,691 1,712 1,200
2020/06/26 1,736 1,736 1,736 1,736 300
2020/06/25 1,720 1,720 1,705 1,705 2,330
2020/06/24 1,728 1,728 1,720 1,720 110
2020/06/23 1,729 1,738 1,728 1,729 7,030
2020/06/22 1,731 1,731 1,717 1,725 150
2020/06/19 1,757 1,757 1,700 1,700 2,830
2020/06/18 1,750 1,750 1,722 1,740 1,450
2020/06/17 1,742 1,760 1,742 1,759 710
2020/06/16 1,703 1,750 1,703 1,743 440
2020/06/15 1,749 1,749 1,663 1,663 1,770
2020/06/12 1,672 1,755 1,670 1,755 13,330
2020/06/11 1,786 1,786 1,739 1,739 3,820
2020/06/10 1,790 1,804 1,779 1,804 470
2020/06/09 1,791 1,803 1,780 1,789 2,480
2020/06/08 1,762 1,795 1,762 1,789 2,320
2020/06/05 1,750 1,756 1,736 1,746 920
2020/06/04 1,789 1,795 1,734 1,734 2,140
2020/06/03 1,759 1,764 1,748 1,764 3,220
2020/06/02 1,723 1,749 1,723 1,743 1,680
2020/06/01 1,731 1,731 1,703 1,703 4,680
2020/05/29 1,714 1,749 1,708 1,749 1,910
2020/05/28 1,710 1,710 1,689 1,695 5,520
2020/05/27 1,694 1,700 1,631 1,670 1,520
2020/05/26 1,650 1,699 1,640 1,642 1,610
2020/05/25 1,634 1,639 1,597 1,639 1,400
2020/05/22 1,636 1,636 1,634 1,634 240
2020/05/21 1,624 1,635 1,602 1,635 690
2020/05/20 1,634 1,634 1,610 1,610 830
2020/05/19 1,622 1,646 1,600 1,630 1,220
2020/05/18 1,613 1,620 1,591 1,605 470
2020/05/15 1,600 1,635 1,579 1,617 1,460
2020/05/14 1,635 1,665 1,585 1,617 1,750
2020/05/13 1,627 1,645 1,615 1,637 2,010
2020/05/12 1,665 1,665 1,620 1,627 570
2020/05/11 1,655 1,703 1,617 1,650 2,170
2020/05/08 1,610 1,655 1,605 1,655 1,180
2020/05/07 1,617 1,628 1,610 1,610 520
2020/05/01 1,590 1,600 1,590 1,600 40
2020/04/30 1,620 1,620 1,600 1,619 2,290
2020/04/28 1,600 1,600 1,600 1,600 610
2020/04/27 1,614 1,619 1,600 1,601 1,960
2020/04/24 1,616 1,617 1,592 1,617 970
2020/04/23 1,598 1,616 1,580 1,616 700
2020/04/22 1,590 1,590 1,576 1,576 190
2020/04/21 1,602 1,618 1,597 1,598 1,170
2020/04/20 1,591 1,619 1,590 1,616 1,250
2020/04/17 1,594 1,619 1,576 1,591 1,030
2020/04/16 1,595 1,595 1,545 1,594 2,130
2020/04/15 1,587 1,609 1,585 1,598 940
2020/04/14 1,619 1,619 1,568 1,597 950
2020/04/13 1,604 1,619 1,575 1,597 3,500
2020/04/10 1,595 1,610 1,560 1,608 850
2020/04/09 1,600 1,621 1,561 1,597 4,090
2020/04/08 1,578 1,597 1,502 1,574 1,630
2020/04/07 1,544 1,620 1,540 1,578 4,500
2020/04/06 1,490 1,546 1,468 1,482 3,180
2020/04/03 1,549 1,549 1,422 1,490 2,040
2020/04/02 1,550 1,551 1,450 1,499 2,760
2020/04/01 1,674 1,674 1,520 1,520 9,250
2020/03/31 1,649 1,688 1,605 1,652 1,880
2020/03/30 1,620 1,641 1,550 1,600 1,990
2020/03/27 1,730 1,730 1,580 1,660 3,940
2020/03/26 1,747 1,760 1,650 1,690 6,480
2020/03/25 1,730 1,789 1,650 1,750 20,140
2020/03/24 1,690 1,691 1,501 1,626 32,400
2020/03/23 1,620 1,650 1,490 1,570 29,950
2020/03/19 1,505 1,671 1,200 1,350 3,230
2020/03/18 1,660 1,920 1,585 1,585 6,200
2020/03/17 1,890 1,890 1,720 1,730 740
2020/03/16 1,645 1,825 1,620 1,810 1,390
2020/03/13 1,700 1,700 1,620 1,630 880
2020/03/12 1,941 1,941 1,819 1,823 870
2020/03/11 2,100 2,100 1,981 1,981 1,020
2020/03/10 1,822 2,200 1,822 2,200 140
2020/03/09 2,047 2,047 1,945 1,964 250
2020/03/04 2,073 2,073 2,073 2,073 10
2020/03/03 2,115 2,116 2,100 2,100 120
2020/03/02 2,019 2,077 2,019 2,065 450
2020/02/28 2,121 2,122 2,065 2,065 490
2020/02/27 2,208 2,208 2,201 2,201 70
2020/02/26 2,234 2,249 2,219 2,233 270
2020/02/25 2,310 2,337 2,260 2,260 860
2020/02/21 2,290 2,290 2,290 2,290 10
2020/02/19 2,290 2,290 2,281 2,281 190
2020/02/18 2,277 2,277 2,277 2,277 70
2020/02/17 2,264 2,264 2,264 2,264 50
2020/02/14 2,259 2,259 2,259 2,259 50
2020/02/13 2,270 2,270 2,266 2,266 210
2020/02/10 2,258 2,258 2,240 2,240 430
2020/02/06 2,247 2,247 2,247 2,247 20
2020/02/04 2,225 2,232 2,214 2,232 90
2020/02/03 2,251 2,251 2,228 2,228 90
2020/01/31 2,244 2,264 2,243 2,264 930
2020/01/30 2,228 2,240 2,228 2,240 50
2020/01/29 2,225 2,225 2,225 2,225 70
2020/01/28 2,221 2,221 2,206 2,212 50
2020/01/27 2,206 2,210 2,204 2,210 260
2020/01/24 2,212 2,212 2,212 2,212 110
2020/01/23 2,205 2,213 2,205 2,213 70
2020/01/22 2,199 2,199 2,198 2,198 60
2020/01/21 2,200 2,200 2,199 2,199 60
2020/01/17 2,171 2,180 2,171 2,180 490
2020/01/16 2,158 2,158 2,158 2,158 100
2020/01/14 2,165 2,165 2,165 2,165 30
2020/01/10 2,164 2,168 2,164 2,168 310
2020/01/09 2,161 2,161 2,145 2,160 160
2020/01/08 2,173 2,173 2,170 2,170 70
2020/01/07 2,192 2,192 2,180 2,180 560
2020/01/06 2,192 2,192 2,192 2,192 250

このページの先頭へ