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 |
---|---|---|---|---|---|
2019/12/27 | 2,189 | 2,189 | 2,173 | 2,173 | 20 |
2019/12/26 | 2,175 | 2,182 | 2,175 | 2,182 | 250 |
2019/12/25 | 2,151 | 2,153 | 2,151 | 2,153 | 60 |
2019/12/24 | 2,135 | 2,153 | 2,135 | 2,153 | 310 |
2019/12/20 | 2,137 | 2,137 | 2,135 | 2,135 | 50 |
2019/12/19 | 2,130 | 2,134 | 2,130 | 2,134 | 80 |
2019/12/17 | 2,131 | 2,132 | 2,131 | 2,132 | 20 |
2019/12/16 | 2,156 | 2,156 | 2,142 | 2,142 | 200 |
2019/12/13 | 2,162 | 2,162 | 2,148 | 2,148 | 600 |
2019/12/09 | 2,196 | 2,200 | 2,196 | 2,196 | 140 |
2019/12/06 | 2,202 | 2,202 | 2,202 | 2,202 | 2,300 |
2019/12/05 | 2,201 | 2,201 | 2,192 | 2,192 | 87,010 |
2019/12/03 | 2,229 | 2,229 | 2,213 | 2,213 | 40,440 |
2019/12/02 | 2,246 | 2,246 | 2,240 | 2,240 | 460 |
2019/11/25 | 2,216 | 2,229 | 2,216 | 2,229 | 100 |
2019/11/22 | 2,240 | 2,240 | 2,240 | 2,240 | 320 |
2019/11/20 | 2,230 | 2,247 | 2,229 | 2,247 | 210 |
2019/11/19 | 2,205 | 2,218 | 2,205 | 2,218 | 150 |
2019/11/18 | 2,188 | 2,198 | 2,188 | 2,194 | 90 |
2019/11/15 | 2,088 | 2,330 | 2,041 | 2,330 | 500 |
2019/11/14 | 2,061 | 2,138 | 2,061 | 2,138 | 210 |
2019/11/13 | 2,151 | 2,151 | 2,151 | 2,151 | 80 |
2019/11/11 | 2,164 | 2,201 | 2,164 | 2,201 | 250 |
2019/11/08 | 2,198 | 2,229 | 2,196 | 2,214 | 1,020 |
2019/11/07 | 2,245 | 2,275 | 2,245 | 2,275 | 120 |
2019/11/06 | 2,250 | 2,250 | 2,250 | 2,250 | 200 |
2019/11/05 | 2,287 | 2,289 | 2,287 | 2,288 | 400 |
2019/11/01 | 2,286 | 2,286 | 2,286 | 2,286 | 10 |
2019/10/30 | 2,257 | 2,257 | 2,257 | 2,257 | 90 |
2019/10/29 | 2,249 | 2,249 | 2,249 | 2,249 | 30 |
2019/10/28 | 2,243 | 2,243 | 2,243 | 2,243 | 20 |
2019/10/25 | 2,277 | 2,277 | 2,277 | 2,277 | 10 |
2019/10/24 | 2,288 | 2,288 | 2,284 | 2,284 | 70 |
2019/10/23 | 2,262 | 2,286 | 2,262 | 2,270 | 110 |
2019/10/21 | 2,270 | 2,286 | 2,270 | 2,286 | 30 |
2019/10/18 | 2,251 | 2,260 | 2,251 | 2,260 | 40 |
2019/10/17 | 2,262 | 2,262 | 2,262 | 2,262 | 10 |
2019/10/16 | 2,258 | 2,258 | 2,248 | 2,248 | 70 |
2019/10/11 | 2,252 | 2,252 | 2,248 | 2,248 | 20 |
2019/10/09 | 2,238 | 2,251 | 2,238 | 2,251 | 460 |
2019/10/08 | 2,210 | 2,211 | 2,210 | 2,210 | 2,460 |
2019/10/07 | 2,212 | 2,236 | 2,212 | 2,220 | 120 |
2019/10/01 | 2,208 | 2,208 | 2,170 | 2,195 | 670 |
2019/09/30 | 2,228 | 2,228 | 2,208 | 2,208 | 1,150 |
2019/09/27 | 2,189 | 2,226 | 2,189 | 2,216 | 70 |
2019/09/26 | 2,193 | 2,194 | 2,177 | 2,183 | 150 |
2019/09/25 | 2,209 | 2,229 | 2,208 | 2,229 | 40 |
2019/09/24 | 2,169 | 2,169 | 2,169 | 2,169 | 210 |
2019/09/20 | 2,140 | 2,149 | 2,140 | 2,145 | 70 |
2019/09/19 | 2,130 | 2,150 | 2,130 | 2,150 | 20 |
2019/09/18 | 2,122 | 2,122 | 2,122 | 2,122 | 60 |
2019/09/17 | 2,123 | 2,151 | 2,123 | 2,151 | 30 |
2019/09/13 | 2,131 | 2,131 | 2,120 | 2,120 | 2,000 |
2019/09/11 | 2,150 | 2,150 | 2,102 | 2,111 | 1,090 |
2019/09/10 | 2,148 | 2,150 | 2,146 | 2,150 | 220 |
2019/09/05 | 2,125 | 2,125 | 2,125 | 2,125 | 100 |
2019/09/04 | 2,087 | 2,118 | 2,087 | 2,118 | 410 |
2019/09/03 | 2,088 | 2,088 | 2,088 | 2,088 | 10 |
2019/09/02 | 2,106 | 2,106 | 2,106 | 2,106 | 90 |
2019/08/30 | 2,121 | 2,121 | 2,121 | 2,121 | 10 |
2019/08/29 | 2,111 | 2,111 | 2,111 | 2,111 | 60 |
2019/08/27 | 2,102 | 2,102 | 2,098 | 2,098 | 160 |
2019/08/26 | 2,104 | 2,104 | 2,082 | 2,088 | 300 |
2019/08/23 | 2,081 | 2,106 | 2,081 | 2,099 | 160 |
2019/08/22 | 2,107 | 2,107 | 2,101 | 2,104 | 120 |
2019/08/21 | 2,100 | 2,106 | 2,100 | 2,105 | 80 |
2019/08/20 | 2,080 | 2,089 | 2,080 | 2,089 | 240 |
2019/08/19 | 2,108 | 2,108 | 2,076 | 2,081 | 2,050 |
2019/08/16 | 2,123 | 2,123 | 2,061 | 2,101 | 7,930 |
2019/08/15 | 2,239 | 2,539 | 2,044 | 2,073 | 8,620 |