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
2022/12/30 1,957 1,958 1,948 1,948 150
2022/12/29 1,949 1,951 1,943 1,945 480
2022/12/28 1,940 1,950 1,940 1,947 530
2022/12/27 1,935 1,935 1,924 1,932 430
2022/12/26 1,922 1,929 1,914 1,925 1,750
2022/12/23 1,941 1,944 1,917 1,926 890
2022/12/22 1,920 1,948 1,920 1,945 370
2022/12/21 1,898 1,938 1,894 1,924 1,080
2022/12/20 1,942 1,942 1,870 1,890 24,020
2022/12/19 2,017 2,017 2,000 2,000 700
2022/12/16 1,995 2,016 1,995 2,015 1,570
2022/12/15 1,972 1,997 1,972 1,997 320
2022/12/14 1,974 1,999 1,974 1,999 7,290
2022/12/13 1,987 1,987 1,973 1,974 290
2022/12/12 1,983 1,983 1,977 1,979 80
2022/12/09 1,990 1,990 1,981 1,983 210
2022/12/08 1,987 1,990 1,972 1,990 760
2022/12/07 1,988 1,992 1,987 1,992 290
2022/12/06 1,982 1,982 1,982 1,982 50
2022/12/05 1,980 1,988 1,980 1,988 410
2022/12/02 1,989 1,991 1,982 1,982 150
2022/12/01 2,021 2,021 1,997 1,997 240
2022/11/30 2,028 2,028 2,009 2,013 580
2022/11/29 2,027 2,027 2,016 2,022 1,050
2022/11/28 2,007 2,017 2,007 2,017 250
2022/11/25 2,012 2,012 2,012 2,012 100
2022/11/24 2,006 2,006 2,001 2,001 120
2022/11/22 2,013 2,013 1,995 1,995 210
2022/11/21 1,993 2,011 1,993 2,010 740
2022/11/17 1,996 1,999 1,992 1,998 660
2022/11/16 1,995 1,995 1,987 1,993 110
2022/11/15 1,985 1,994 1,985 1,986 690
2022/11/14 2,017 2,017 2,003 2,003 20
2022/11/11 2,029 2,029 2,017 2,017 300
2022/11/10 1,987 1,992 1,985 1,992 230
2022/11/09 1,989 1,989 1,985 1,987 50
2022/11/08 1,994 1,994 1,988 1,991 1,000
2022/11/07 1,996 1,996 1,980 1,980 280
2022/11/04 1,996 2,002 1,996 1,996 260
2022/11/02 2,025 2,032 2,009 2,032 50
2022/11/01 2,026 2,036 2,014 2,036 340
2022/10/31 2,008 2,027 2,000 2,014 1,890
2022/10/28 1,994 2,010 1,994 2,003 2,930
2022/10/27 1,974 1,992 1,972 1,992 710
2022/10/26 1,922 1,972 1,922 1,972 1,260
2022/10/25 1,895 1,911 1,895 1,911 1,150
2022/10/24 1,908 1,908 1,896 1,896 420
2022/10/21 1,912 1,912 1,898 1,898 7,180
2022/10/20 1,907 1,917 1,907 1,911 5,390
2022/10/19 1,926 1,926 1,908 1,908 1,160
2022/10/18 1,944 1,944 1,920 1,931 940
2022/10/17 1,938 1,939 1,923 1,930 1,530
2022/10/14 1,953 1,963 1,948 1,948 2,910
2022/10/13 1,963 1,963 1,949 1,950 810
2022/10/12 1,972 1,978 1,972 1,975 160
2022/10/11 1,970 1,976 1,966 1,972 2,650
2022/10/07 2,002 2,006 1,992 2,006 12,660
2022/10/06 2,028 2,028 2,011 2,019 790
2022/10/05 2,047 2,047 2,022 2,022 2,300
2022/10/04 2,037 2,045 2,034 2,042 50
2022/10/03 2,030 2,030 1,988 1,998 2,740
2022/09/30 1,999 2,080 1,999 2,080 100
2022/09/29 1,993 2,000 1,993 1,999 80
2022/09/28 2,004 2,004 1,999 1,999 290
2022/09/27 2,037 2,037 2,009 2,009 150
2022/09/26 2,069 2,069 2,041 2,041 260
2022/09/22 2,061 2,061 2,055 2,058 360
2022/09/21 2,078 2,078 2,070 2,070 120
2022/09/20 2,090 2,090 2,074 2,074 230
2022/09/16 2,063 2,084 2,063 2,083 70
2022/09/15 2,073 2,073 2,068 2,070 660
2022/09/14 2,085 2,085 2,073 2,078 930
2022/09/13 2,089 2,090 2,089 2,090 40
2022/09/12 2,089 2,091 2,089 2,091 30
2022/09/09 2,090 2,090 2,085 2,087 210
2022/09/08 2,085 2,085 2,076 2,076 390
2022/09/07 2,081 2,086 2,080 2,086 670
2022/09/06 2,079 2,079 2,079 2,079 10
2022/09/05 2,072 2,077 2,070 2,077 340
2022/09/02 2,080 2,080 2,080 2,080 20
2022/09/01 2,076 2,078 2,073 2,078 530
2022/08/31 2,090 2,092 2,080 2,084 720
2022/08/30 2,083 2,091 2,083 2,091 50
2022/08/29 2,071 2,083 2,062 2,083 90
2022/08/26 2,065 2,081 2,065 2,080 290
2022/08/25 2,065 2,065 2,065 2,065 10
2022/08/24 2,060 2,061 2,059 2,059 50
2022/08/23 2,074 2,074 2,059 2,067 2,490
2022/08/22 2,080 2,080 2,068 2,070 100
2022/08/19 2,076 2,082 2,076 2,082 430
2022/08/18 2,070 2,081 2,063 2,081 1,230
2022/08/17 2,078 2,078 2,068 2,069 110
2022/08/16 2,070 2,076 2,070 2,076 60
2022/08/15 2,065 2,065 2,065 2,065 200
2022/08/12 2,063 2,063 2,054 2,054 620
2022/08/10 2,058 2,063 2,054 2,054 640
2022/08/09 2,063 2,063 2,052 2,052 20
2022/08/08 2,069 2,069 2,055 2,063 40
2022/08/05 2,057 2,057 2,057 2,057 30
2022/08/03 2,070 2,070 2,047 2,047 70
2022/08/02 2,084 2,084 2,060 2,060 210
2022/08/01 2,075 2,077 2,074 2,077 320
2022/07/29 2,057 2,064 2,049 2,056 500
2022/07/28 2,041 2,043 2,041 2,043 380
2022/07/27 2,042 2,045 2,042 2,044 30
2022/07/26 2,040 2,040 2,028 2,028 140
2022/07/25 2,044 2,049 2,036 2,040 590
2022/07/22 2,031 2,031 2,031 2,031 190
2022/07/21 2,024 2,025 2,024 2,025 60
2022/07/20 2,025 2,025 2,011 2,011 30
2022/07/19 2,003 2,020 2,003 2,020 500
2022/07/15 1,999 2,006 1,999 2,000 120
2022/07/14 1,997 1,998 1,995 1,998 5,340
2022/07/13 2,006 2,008 2,006 2,006 80
2022/07/12 2,005 2,005 1,995 1,995 210
2022/07/11 1,998 2,000 1,992 2,000 1,050
2022/07/08 2,019 2,019 2,002 2,005 9,440
2022/07/07 2,013 2,018 2,013 2,018 30
2022/07/06 2,010 2,010 2,010 2,010 50
2022/07/05 2,019 2,021 2,015 2,015 40
2022/07/04 2,009 2,009 2,003 2,003 70
2022/07/01 2,008 2,012 1,996 1,996 180
2022/06/30 2,021 2,028 2,021 2,028 260
2022/06/29 2,003 2,021 2,003 2,021 280
2022/06/28 1,986 2,011 1,986 2,010 30
2022/06/27 1,977 1,985 1,975 1,985 800
2022/06/24 1,949 1,958 1,949 1,958 20
2022/06/23 1,979 1,979 1,950 1,950 170
2022/06/22 1,966 1,966 1,953 1,953 320
2022/06/21 1,962 1,969 1,955 1,969 320
2022/06/20 1,972 1,972 1,941 1,959 1,380
2022/06/17 1,942 1,979 1,932 1,979 530
2022/06/16 1,951 1,981 1,951 1,972 860
2022/06/15 1,987 1,988 1,928 1,935 1,780
2022/06/14 2,030 2,030 1,980 1,992 620
2022/06/13 2,053 2,053 2,045 2,046 150
2022/06/10 2,072 2,072 2,058 2,058 230
2022/06/09 2,063 2,074 2,063 2,074 100
2022/06/08 2,057 2,065 2,057 2,065 140
2022/06/07 2,057 2,057 2,057 2,057 70
2022/06/06 2,052 2,064 2,051 2,051 270
2022/06/03 2,059 2,059 2,059 2,059 20
2022/06/02 2,052 2,057 2,045 2,057 880
2022/06/01 2,050 2,057 2,050 2,053 150
2022/05/31 2,049 2,051 2,049 2,049 1,120
2022/05/30 2,048 2,050 2,041 2,050 100
2022/05/27 2,020 2,024 2,017 2,024 5,540
2022/05/26 2,043 2,043 2,025 2,025 540
2022/05/25 2,034 2,035 2,034 2,035 70
2022/05/24 2,029 2,029 2,014 2,014 40
2022/05/23 2,032 2,033 2,032 2,033 900
2022/05/20 2,036 2,036 2,030 2,030 310
2022/05/19 2,024 2,026 2,014 2,026 360
2022/05/18 2,037 2,037 2,030 2,036 360
2022/05/16 2,017 2,034 2,008 2,008 190
2022/05/12 1,967 1,992 1,967 1,992 580
2022/05/11 2,004 2,004 1,985 1,985 50
2022/05/10 2,060 2,060 2,000 2,000 25,140
2022/05/06 2,029 2,035 2,029 2,034 510
2022/05/02 2,055 2,055 2,004 2,033 690
2022/04/28 2,037 2,037 2,030 2,031 260
2022/04/27 2,027 2,044 2,027 2,044 120
2022/04/26 2,013 2,038 2,013 2,029 560
2022/04/25 2,031 2,035 2,013 2,029 300
2022/04/22 2,030 2,030 2,019 2,019 140
2022/04/21 2,019 2,035 2,019 2,023 690
2022/04/20 2,019 2,019 2,002 2,011 1,140
2022/04/19 2,040 2,040 2,013 2,025 580
2022/04/18 2,035 2,041 2,030 2,041 220
2022/04/15 2,030 2,039 2,030 2,039 20
2022/04/14 2,026 2,035 2,021 2,035 100
2022/04/13 2,023 2,028 2,023 2,026 1,270
2022/04/12 2,029 2,031 2,019 2,019 450
2022/04/11 2,013 2,030 2,013 2,029 1,620
2022/04/08 2,062 2,062 2,033 2,033 9,380
2022/04/07 2,074 2,074 2,048 2,053 360
2022/04/06 2,076 2,076 2,064 2,073 250
2022/04/05 2,075 2,075 2,061 2,075 50
2022/04/04 2,111 2,111 2,050 2,064 200
2022/04/01 2,046 2,078 2,040 2,078 440
2022/03/31 2,045 2,045 2,045 2,045 90
2022/03/30 2,113 2,113 2,028 2,046 1,280
2022/03/29 2,055 2,079 2,055 2,079 350
2022/03/28 2,029 2,046 2,029 2,043 950
2022/03/25 2,046 2,046 2,021 2,021 130
2022/03/24 2,013 2,033 2,001 2,033 660
2022/03/23 2,035 2,035 1,998 2,012 2,600
2022/03/22 1,977 2,033 1,966 2,033 1,620
2022/03/18 1,968 1,988 1,965 1,988 580
2022/03/17 1,940 1,956 1,940 1,956 400
2022/03/16 1,916 1,916 1,916 1,916 90
2022/03/15 1,914 1,926 1,901 1,903 150
2022/03/14 1,920 1,938 1,920 1,934 500
2022/03/11 1,952 1,956 1,929 1,934 160
2022/03/10 1,910 1,947 1,910 1,947 100
2022/03/09 1,924 1,932 1,900 1,902 1,180
2022/03/08 1,929 1,929 1,917 1,917 140
2022/03/07 1,931 1,942 1,925 1,925 370
2022/03/04 1,957 1,957 1,929 1,931 140
2022/03/03 1,956 1,956 1,947 1,947 270
2022/03/02 1,939 1,956 1,929 1,956 250
2022/03/01 1,935 1,950 1,935 1,937 150
2022/02/28 1,911 1,929 1,904 1,929 2,840
2022/02/25 1,906 1,917 1,902 1,902 1,140
2022/02/24 1,920 1,927 1,890 1,898 580
2022/02/22 1,920 1,920 1,895 1,902 570
2022/02/21 1,944 1,944 1,935 1,935 500
2022/02/18 1,945 1,945 1,939 1,939 350
2022/02/17 1,948 1,954 1,940 1,954 160
2022/02/16 1,924 1,944 1,924 1,944 190
2022/02/15 1,933 1,935 1,905 1,905 1,940
2022/02/14 1,935 1,935 1,928 1,928 330
2022/02/10 1,945 1,945 1,945 1,945 10
2022/02/09 1,909 1,950 1,899 1,945 270
2022/02/08 1,950 1,950 1,906 1,913 260
2022/02/07 1,946 1,955 1,946 1,955 360
2022/02/04 1,991 1,991 1,976 1,976 70
2022/02/03 1,996 1,996 1,982 1,982 130
2022/02/02 1,925 1,980 1,925 1,976 190
2022/02/01 2,007 2,009 1,956 1,965 4,250
2022/01/31 1,981 2,013 1,981 1,991 710
2022/01/28 1,961 1,984 1,955 1,978 670
2022/01/27 1,948 1,970 1,910 1,967 2,190
2022/01/25 1,930 1,930 1,906 1,915 2,090
2022/01/24 1,915 1,939 1,894 1,926 9,530
2022/01/21 1,862 1,927 1,824 1,920 23,410
2022/01/20 1,932 1,932 1,881 1,881 3,360
2022/01/19 1,995 1,995 1,929 1,934 3,500
2022/01/18 2,018 2,018 1,997 1,997 420
2022/01/17 2,031 2,039 2,020 2,024 2,070
2022/01/14 2,050 2,074 2,041 2,044 100
2022/01/13 2,049 2,055 2,045 2,045 240
2022/01/12 2,051 2,051 2,048 2,050 120
2022/01/11 2,109 2,109 2,050 2,050 630
2022/01/07 2,087 2,087 2,071 2,071 7,540
2022/01/06 2,089 2,091 2,080 2,087 760
2022/01/05 2,135 2,135 2,116 2,116 50
2022/01/04 2,065 2,136 2,065 2,136 990

このページの先頭へ