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
2021/12/30 2,121 2,125 2,115 2,115 80
2021/12/29 2,108 2,120 2,108 2,120 80
2021/12/28 2,083 2,100 2,083 2,100 360
2021/12/27 2,097 2,097 2,082 2,090 1,060
2021/12/24 2,096 2,097 2,087 2,097 620
2021/12/23 2,086 2,087 2,086 2,087 60
2021/12/22 2,084 2,084 2,076 2,076 190
2021/12/21 2,065 2,083 2,065 2,082 330
2021/12/20 2,105 2,105 2,074 2,074 160
2021/12/17 2,075 2,109 2,070 2,109 620
2021/12/16 2,080 2,080 2,080 2,080 10
2021/12/15 2,070 2,077 2,070 2,077 170
2021/12/14 2,096 2,096 2,074 2,074 460
2021/12/13 2,106 2,108 2,093 2,093 370
2021/12/10 2,124 2,124 2,107 2,107 1,620
2021/12/09 2,099 2,106 2,094 2,106 580
2021/12/08 2,086 2,090 2,080 2,090 5,210
2021/12/07 2,062 2,076 2,062 2,075 230
2021/12/06 2,090 2,090 2,053 2,053 80
2021/12/03 2,062 2,074 2,060 2,061 110
2021/12/02 2,117 2,117 2,070 2,070 130
2021/12/01 2,065 2,071 2,063 2,071 140
2021/11/30 2,085 2,120 2,047 2,047 140
2021/11/29 2,081 2,090 1,950 2,079 830
2021/11/26 2,097 2,097 2,086 2,086 40
2021/11/25 2,104 2,117 2,104 2,113 160
2021/11/24 2,088 2,094 2,086 2,090 1,060
2021/11/22 2,090 2,098 2,090 2,098 530
2021/11/19 2,106 2,106 2,091 2,097 4,840
2021/11/18 2,100 2,100 2,096 2,096 990
2021/11/17 2,108 2,108 2,096 2,096 200
2021/11/16 2,100 2,109 2,097 2,109 350
2021/11/15 2,099 2,100 2,095 2,095 90
2021/11/12 2,095 2,101 2,095 2,101 220
2021/11/11 2,095 2,100 2,095 2,097 90
2021/11/10 2,111 2,111 2,094 2,094 360
2021/11/09 2,118 2,118 2,106 2,106 170
2021/11/08 2,133 2,138 2,120 2,138 110
2021/11/05 2,131 2,131 2,128 2,128 1,010
2021/11/04 2,128 2,128 2,122 2,123 370
2021/11/02 2,116 2,125 2,116 2,122 1,320
2021/11/01 2,140 2,140 2,117 2,117 90
2021/10/29 2,117 2,133 2,117 2,133 120
2021/10/28 2,121 2,121 2,111 2,114 140
2021/10/27 2,111 2,111 2,111 2,111 100
2021/10/26 2,117 2,119 2,112 2,117 50
2021/10/25 2,101 2,124 2,101 2,112 310
2021/10/22 2,125 2,125 2,100 2,101 1,170
2021/10/21 2,131 2,131 2,131 2,131 70
2021/10/20 2,136 2,138 2,124 2,138 5,180
2021/10/19 2,153 2,153 2,133 2,138 420
2021/10/18 2,131 2,140 2,112 2,140 1,630
2021/10/15 2,121 2,130 2,117 2,127 610
2021/10/14 2,119 2,119 2,100 2,100 290
2021/10/13 2,109 2,119 2,109 2,119 250
2021/10/12 2,085 2,086 2,085 2,086 70
2021/10/11 2,067 2,084 2,053 2,084 2,040
2021/10/08 2,105 2,110 2,080 2,080 11,000
2021/10/07 2,083 2,105 2,083 2,105 70
2021/10/06 2,100 2,100 2,058 2,058 390
2021/10/05 2,081 2,098 2,038 2,085 3,130
2021/10/04 2,097 2,103 2,087 2,087 270
2021/10/01 2,126 2,126 2,070 2,071 2,540
2021/09/30 2,145 2,146 2,130 2,130 7,560
2021/09/29 2,164 2,164 2,128 2,139 420
2021/09/28 2,162 2,170 2,148 2,168 890
2021/09/27 2,134 2,156 2,134 2,154 2,440
2021/09/24 2,139 2,145 2,135 2,144 2,190
2021/09/22 2,155 2,159 2,149 2,149 590
2021/09/21 2,155 2,155 2,150 2,154 320
2021/09/17 2,160 2,165 2,160 2,165 150
2021/09/16 2,176 2,176 2,155 2,156 310
2021/09/15 2,194 2,194 2,160 2,161 660
2021/09/14 2,172 2,190 2,172 2,183 300
2021/09/13 2,177 2,177 2,161 2,175 1,150
2021/09/10 2,195 2,195 2,176 2,177 1,220
2021/09/09 2,188 2,194 2,183 2,188 120
2021/09/08 2,195 2,196 2,187 2,193 5,790
2021/09/07 2,214 2,214 2,200 2,201 1,030
2021/09/06 2,199 2,216 2,199 2,208 1,100
2021/09/03 2,197 2,206 2,191 2,191 330
2021/09/02 2,194 2,207 2,191 2,204 230
2021/09/01 2,187 2,192 2,186 2,188 390
2021/08/31 2,218 2,218 2,194 2,203 930
2021/08/30 2,201 2,221 2,190 2,221 1,800
2021/08/27 2,157 2,206 2,157 2,206 940
2021/08/26 2,120 2,149 2,120 2,148 290
2021/08/25 2,136 2,141 2,127 2,127 230
2021/08/24 2,133 2,152 2,131 2,136 2,320
2021/08/23 2,152 2,161 2,143 2,143 1,590
2021/08/20 2,166 2,179 2,151 2,170 2,940
2021/08/19 2,181 2,181 2,165 2,165 380
2021/08/18 2,173 2,186 2,173 2,186 670
2021/08/17 2,173 2,182 2,167 2,167 510
2021/08/16 2,184 2,192 2,169 2,179 870
2021/08/13 2,182 2,196 2,182 2,185 3,030
2021/08/12 2,188 2,192 2,180 2,183 240
2021/08/11 2,178 2,194 2,178 2,186 400
2021/08/10 2,206 2,206 2,178 2,178 1,490
2021/08/06 2,204 2,206 2,204 2,206 150
2021/08/05 2,195 2,229 2,192 2,225 650
2021/08/04 2,170 2,190 2,170 2,188 5,790
2021/08/03 2,192 2,192 2,177 2,179 300
2021/08/02 2,207 2,207 2,190 2,190 780
2021/07/30 2,213 2,213 2,197 2,197 200
2021/07/29 2,213 2,213 2,194 2,212 250
2021/07/28 2,184 2,213 2,184 2,213 760
2021/07/27 2,177 2,188 2,173 2,188 1,060
2021/07/26 2,193 2,195 2,171 2,171 1,650
2021/07/21 2,179 2,194 2,171 2,171 1,150
2021/07/20 2,171 2,183 2,161 2,173 21,180
2021/07/19 2,216 2,216 2,191 2,191 5,020
2021/07/16 2,206 2,215 2,206 2,215 380
2021/07/15 2,213 2,213 2,206 2,207 170
2021/07/14 2,217 2,217 2,210 2,213 2,180
2021/03/22 2,020 2,020 2,004 2,014 1,290
2021/03/19 2,030 2,047 2,020 2,020 3,890
2021/03/18 2,041 2,041 2,023 2,033 6,430
2021/03/17 2,034 2,034 2,024 2,034 1,560
2021/03/16 2,000 2,026 1,998 2,026 1,810
2021/03/15 1,992 1,992 1,964 1,973 1,900
2021/03/12 1,979 1,982 1,952 1,982 1,290
2021/03/11 1,935 1,948 1,935 1,940 790
2021/03/10 1,919 1,932 1,919 1,931 810
2021/03/09 1,935 1,936 1,914 1,925 930
2021/03/08 1,946 1,952 1,921 1,943 890
2021/03/05 1,960 1,961 1,918 1,927 2,590
2021/03/04 1,953 1,971 1,942 1,957 1,390
2021/03/03 1,985 1,985 1,942 1,969 690
2021/03/02 1,987 2,000 1,962 1,971 1,470
2021/03/01 1,990 2,009 1,966 1,966 34,990
2021/02/26 2,000 2,001 1,950 1,970 13,460
2021/02/25 2,030 2,030 2,008 2,016 1,940
2021/02/24 1,985 2,016 1,985 2,016 5,290
2021/02/22 1,980 1,991 1,968 1,991 810
2021/02/19 1,938 1,970 1,938 1,966 1,860
2021/02/18 1,969 1,973 1,940 1,947 5,980
2021/02/17 2,025 2,026 1,965 1,965 6,750
2021/02/16 1,979 2,022 1,979 2,010 6,920
2021/02/15 1,963 1,977 1,954 1,969 2,080
2021/02/12 1,934 1,959 1,924 1,959 771,830
2021/02/10 1,920 1,935 1,919 1,933 1,920
2021/02/09 1,911 1,911 1,899 1,906 1,980
2021/02/08 1,893 1,910 1,893 1,910 440
2021/02/05 1,870 1,882 1,870 1,880 700
2021/02/04 1,870 1,873 1,868 1,868 830
2021/02/03 1,854 1,864 1,850 1,864 480
2021/02/02 1,865 1,875 1,855 1,860 1,050
2021/02/01 1,876 1,878 1,860 1,867 1,160
2021/01/29 1,852 1,899 1,852 1,875 34,410
2021/01/28 1,832 1,848 1,832 1,840 2,620
2021/01/27 1,818 1,837 1,818 1,834 1,390
2021/01/26 1,825 1,832 1,817 1,818 6,500
2021/01/25 1,833 1,840 1,817 1,826 5,060
2021/01/22 1,815 1,829 1,815 1,829 500
2021/01/21 1,814 1,826 1,814 1,818 920
2021/01/20 1,810 1,817 1,805 1,814 2,960
2021/01/19 1,795 1,807 1,792 1,807 2,380
2021/01/18 1,786 1,788 1,781 1,784 760
2021/01/15 1,788 1,789 1,775 1,783 930
2021/01/14 1,793 1,797 1,776 1,788 14,010
2021/01/13 1,807 1,807 1,773 1,782 49,990
2021/01/12 1,803 1,807 1,794 1,796 3,460
2021/01/08 1,805 1,814 1,792 1,802 5,490
2021/01/07 1,811 1,876 1,800 1,813 18,830
2021/01/06 1,817 1,846 1,800 1,831 1,570
2021/01/05 1,796 1,815 1,796 1,815 1,120
2021/01/04 1,831 1,831 1,795 1,796 1,630

このページの先頭へ