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

One ETF 東証REIT指数(2556)の株価時系列情報

One ETF 東証REIT指数(2556)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
2026/06/05 1,807 1,820 1,800 1,806 68,020
2026/06/04 1,825 1,825 1,803 1,807 83,520
2026/06/03 1,829 1,836 1,819 1,826 64,280
2026/06/02 1,838 1,838 1,805 1,815 88,840
2026/06/01 1,869 1,870 1,834 1,838 31,850
2026/05/29 1,858 1,878 1,849 1,871 6,690
2026/05/28 1,853 1,856 1,841 1,856 25,800
2026/05/27 1,859 1,859 1,846 1,853 9,460
2026/05/26 1,852 1,852 1,840 1,852 19,180
2026/05/25 1,855 1,856 1,847 1,851 49,430
2026/05/22 1,868 1,868 1,847 1,855 13,400
2026/05/21 1,866 1,874 1,856 1,865 22,580
2026/05/20 1,877 1,884 1,850 1,853 34,900
2026/05/19 1,863 1,877 1,863 1,875 21,360
2026/05/18 1,896 1,896 1,853 1,863 80,260
2026/05/15 1,892 1,894 1,879 1,890 62,460
2026/05/14 1,881 1,904 1,876 1,904 40,460
2026/05/13 1,907 1,907 1,880 1,883 52,800
2026/05/12 1,909 1,909 1,892 1,907 186,310
2026/05/11 1,909 1,918 1,905 1,909 43,670
2026/05/08 1,929 1,929 1,907 1,914 49,300
2026/05/07 1,939 1,950 1,921 1,925 34,470
2026/05/01 1,932 1,935 1,921 1,929 44,530
2026/04/30 1,931 1,933 1,924 1,932 60,470
2026/04/28 1,952 1,955 1,930 1,955 123,420
2026/04/27 1,947 1,954 1,943 1,950 25,730
2026/04/24 1,950 1,953 1,943 1,943 33,660
2026/04/23 1,950 1,955 1,936 1,945 56,330
2026/04/22 1,964 1,964 1,946 1,949 177,300
2026/04/21 1,977 1,977 1,961 1,964 50,790
2026/04/20 1,975 1,982 1,972 1,974 10,570
2026/04/17 1,987 1,987 1,971 1,974 36,840
2026/04/16 1,990 1,990 1,971 1,989 35,940
2026/04/15 1,988 1,990 1,979 1,987 4,270
2026/04/14 1,971 1,982 1,971 1,979 27,510
2026/04/13 1,958 1,963 1,949 1,949 20,530
2026/04/10 1,971 1,971 1,953 1,961 29,400
2026/04/09 1,980 1,985 1,955 1,957 14,660
2026/04/08 1,972 1,980 1,957 1,980 32,130
2026/04/07 1,940 1,965 1,940 1,943 35,740
2026/04/06 1,961 1,985 1,961 1,972 135,120
2026/04/03 1,952 1,966 1,945 1,955 32,300
2026/03/27 1,981 1,985 1,970 1,979 356,320
2026/03/26 1,996 1,999 1,974 1,999 160,470
2026/03/25 1,990 2,010 1,990 2,000 19,600
2026/03/24 2,003 2,008 1,985 1,985 12,970
2026/03/23 2,000 2,000 1,973 1,984 139,860
2026/03/19 2,046 2,047 2,025 2,027 25,350
2026/03/18 2,038 2,055 2,038 2,050 41,500
2026/03/17 2,039 2,052 2,030 2,030 16,720
2026/03/16 2,022 2,042 2,013 2,041 46,720
2026/03/13 2,022 2,042 2,020 2,024 86,250
2026/03/12 2,037 2,037 2,025 2,032 41,740
2026/03/11 2,032 2,051 2,022 2,043 19,180
2026/03/10 2,032 2,035 2,020 2,026 161,240
2026/03/09 2,022 2,030 2,005 2,030 137,210
2026/03/06 2,106 2,106 2,026 2,032 78,050
2026/03/05 2,048 2,064 2,048 2,056 231,910
2026/03/04 2,031 2,035 2,017 2,025 178,880
2026/03/03 2,068 2,068 2,049 2,060 120,790
2026/03/02 2,078 2,089 2,058 2,089 92,740
2026/02/27 2,103 2,103 2,071 2,071 93,090
2026/02/26 2,091 2,106 2,087 2,097 14,070
2026/02/25 2,082 2,088 2,074 2,084 14,590
2026/02/24 2,060 2,082 2,059 2,078 16,090
2026/02/20 2,060 2,063 2,053 2,060 15,900
2026/02/19 2,070 2,070 2,045 2,053 14,090
2026/02/18 2,047 2,067 2,042 2,044 18,730
2026/02/17 2,071 2,071 2,037 2,044 44,830
2026/02/16 2,053 2,061 2,035 2,053 36,050
2026/02/13 2,050 2,054 2,034 2,041 100,010
2026/02/12 2,056 2,060 2,050 2,053 44,060
2026/02/10 2,060 2,065 2,055 2,065 8,110
2026/02/09 2,058 2,068 2,050 2,057 62,660
2026/02/06 2,069 2,069 2,049 2,049 67,930
2026/02/05 2,074 2,075 2,061 2,067 37,010
2026/02/04 2,050 2,069 2,043 2,067 15,920
2026/02/03 2,039 2,057 2,034 2,055 107,040
2026/02/02 2,047 2,050 2,031 2,035 128,660
2026/01/30 2,053 2,053 2,037 2,044 82,690
2026/01/29 2,020 2,037 2,011 2,020 47,220
2026/01/28 2,020 2,027 2,017 2,027 31,580
2026/01/27 2,037 2,037 2,016 2,022 24,360
2026/01/26 2,048 2,048 2,029 2,040 20,770
2026/01/23 2,065 2,065 2,047 2,049 27,560
2026/01/22 2,060 2,068 2,051 2,065 26,210
2026/01/21 2,087 2,087 2,046 2,063 88,180
2026/01/20 2,108 2,109 2,087 2,092 40,350
2026/01/19 2,115 2,119 2,098 2,102 65,930
2026/01/16 2,095 2,183 2,095 2,183 67,630
2026/01/15 2,095 2,104 2,091 2,103 47,500
2026/01/14 2,089 2,097 2,088 2,094 37,390
2026/01/13 2,105 2,105 2,075 2,083 36,010
2026/01/09 2,096 2,100 2,082 2,092 16,630
2026/01/08 2,088 2,092 2,077 2,092 36,450
2026/01/07 2,069 2,090 2,066 2,090 141,800
2026/01/06 2,101 2,101 2,085 2,099 172,920
2026/01/05 2,100 2,103 2,073 2,089 86,490
2025/12/30 2,099 2,110 2,083 2,090 83,420
2025/12/29 2,102 2,102 2,082 2,092 66,010
2025/12/26 2,100 2,100 2,072 2,085 30,410
2025/12/25 2,082 2,091 2,081 2,081 27,920
2025/12/24 2,073 2,080 2,070 2,080 16,080
2025/12/23 2,076 2,076 2,062 2,070 13,190
2025/12/22 2,081 2,085 2,058 2,066 34,770
2025/12/19 2,068 2,079 2,064 2,074 18,200
2025/12/18 2,052 2,070 2,052 2,070 28,970
2025/12/17 2,054 2,058 2,047 2,057 13,730
2025/12/16 2,047 2,061 2,047 2,055 13,180
2025/12/15 2,042 2,052 2,042 2,047 6,980
2025/12/12 2,021 2,049 2,021 2,042 14,300
2025/12/11 2,033 2,036 2,007 2,021 37,750
2025/12/10 2,026 2,036 2,016 2,033 24,620
2025/12/09 2,018 2,022 2,002 2,015 28,640
2025/12/08 2,023 2,026 2,006 2,013 49,670
2025/12/05 2,032 2,032 2,022 2,027 19,100
2025/12/04 2,050 2,050 2,029 2,041 34,590
2025/12/03 2,053 2,055 2,038 2,055 18,850
2025/12/02 2,063 2,063 2,047 2,058 8,060
2025/12/01 2,094 2,094 2,059 2,066 28,300
2025/11/28 2,101 2,103 2,082 2,084 12,540
2025/11/27 2,093 2,105 2,088 2,101 5,800
2025/11/26 2,080 2,086 2,075 2,086 5,590
2025/11/25 2,080 2,080 2,059 2,080 4,820
2025/11/21 2,044 2,062 2,044 2,053 2,980
2025/11/20 2,046 2,061 2,043 2,044 26,490
2025/11/19 2,050 2,050 2,033 2,045 16,600
2025/11/18 2,075 2,075 2,041 2,050 32,250
2025/11/17 2,063 2,073 2,056 2,073 66,310
2025/11/14 2,046 2,073 2,046 2,065 33,970
2025/11/13 2,062 2,064 2,054 2,058 4,100
2025/11/12 2,069 2,075 2,062 2,062 118,620
2025/11/11 2,050 2,065 2,047 2,063 29,200
2025/11/10 2,049 2,055 2,040 2,040 48,890
2025/11/07 2,045 2,047 2,035 2,047 68,620
2025/11/06 2,040 2,043 2,031 2,042 13,910
2025/11/05 2,021 2,040 2,012 2,040 53,420
2025/11/04 2,019 2,030 2,014 2,023 17,730
2025/10/31 2,019 2,029 2,015 2,020 25,710
2025/10/30 2,015 2,022 1,997 2,019 10,980
2025/10/29 2,021 2,021 2,000 2,015 34,430
2025/10/28 2,027 2,028 2,015 2,023 50,690
2025/10/27 2,015 2,030 2,015 2,028 58,290
2025/10/24 2,024 2,029 2,014 2,014 95,060
2025/10/23 2,008 2,023 2,001 2,020 27,900
2025/10/22 1,999 2,013 1,998 2,013 109,410
2025/10/21 1,998 2,000 1,989 1,990 24,780
2025/10/20 1,996 1,996 1,982 1,995 10,880
2025/10/17 1,984 1,989 1,978 1,987 14,480
2025/10/16 1,976 1,987 1,972 1,984 33,000
2025/10/15 1,964 1,976 1,964 1,972 10,970
2025/10/14 1,953 1,968 1,944 1,958 78,170
2025/10/10 1,974 1,974 1,951 1,951 12,600
2025/10/09 1,971 1,974 1,959 1,974 18,170
2025/10/08 1,978 1,983 1,970 1,970 11,010
2025/10/07 1,982 1,991 1,971 1,977 35,800
2025/10/06 1,995 2,018 1,990 2,018 142,630
2025/10/03 1,987 1,987 1,973 1,983 13,020
2025/10/02 1,985 1,999 1,969 1,984 35,790
2025/10/01 1,996 1,996 1,967 1,988 39,130
2025/09/30 1,992 2,000 1,979 2,000 19,270
2025/09/29 2,012 2,018 1,980 1,980 38,360
2025/09/26 2,005 2,012 2,003 2,011 15,010
2025/09/25 1,998 2,006 1,993 2,000 17,720
2025/09/24 2,003 2,003 1,990 1,997 50,490
2025/09/22 2,003 2,008 1,996 2,000 16,810
2025/09/19 2,012 2,016 1,990 1,994 47,940
2025/09/18 2,017 2,017 2,003 2,003 58,600
2025/09/17 2,018 2,019 1,999 2,007 29,730
2025/09/16 2,005 2,016 1,996 2,016 55,340
2025/09/12 1,987 2,003 1,984 2,001 18,280
2025/09/11 1,977 1,987 1,972 1,987 7,850
2025/09/10 1,972 1,972 1,963 1,972 15,630
2025/09/09 1,964 1,975 1,962 1,970 49,410
2025/09/08 1,965 1,972 1,960 1,966 38,570
2025/09/05 1,969 1,970 1,947 1,953 23,470
2025/09/04 1,975 1,976 1,950 1,966 54,590
2025/09/03 2,000 2,000 1,965 1,982 96,440
2025/09/02 2,000 2,001 1,990 1,996 9,080
2025/09/01 1,988 2,005 1,985 2,001 38,470
2025/08/29 1,992 1,995 1,986 1,990 33,330
2025/08/28 1,994 1,998 1,984 1,986 64,940
2025/08/27 1,975 1,997 1,975 1,985 55,130
2025/08/26 1,980 1,985 1,968 1,972 75,290
2025/08/25 1,982 1,983 1,975 1,979 78,750
2025/08/22 1,981 1,985 1,974 1,974 336,460
2025/08/21 1,993 1,994 1,982 1,984 80,820
2025/08/20 1,979 1,995 1,975 1,991 91,340
2025/08/19 1,957 1,980 1,957 1,979 61,750
2025/08/18 1,952 1,963 1,947 1,955 124,530
2025/08/15 1,948 1,953 1,941 1,953 127,080
2025/08/14 1,945 1,956 1,941 1,941 6,690
2025/08/13 1,966 1,966 1,945 1,945 4,620
2025/08/12 1,958 1,961 1,945 1,955 10,270
2025/08/08 1,949 1,952 1,940 1,943 11,340
2025/08/07 1,952 1,957 1,945 1,949 64,520
2025/08/06 1,935 1,951 1,932 1,950 6,580
2025/08/05 1,924 1,932 1,924 1,932 24,240
2025/08/04 1,917 1,923 1,913 1,923 11,430
2025/08/01 1,912 1,918 1,903 1,915 8,930

このページの先頭へ