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
2020/12/30 1,845 1,850 1,807 1,835 6,800
2020/12/29 1,841 1,845 1,797 1,806 9,560
2020/12/28 1,800 1,839 1,776 1,801 11,960
2020/12/25 1,764 1,775 1,763 1,770 5,480
2020/12/24 1,751 1,765 1,748 1,763 4,910
2020/12/23 1,742 1,758 1,736 1,758 3,880
2020/12/22 1,736 1,744 1,735 1,744 5,550
2020/12/21 1,746 1,749 1,735 1,738 14,610
2020/12/18 1,761 1,762 1,738 1,745 18,270
2020/12/17 1,755 1,760 1,754 1,759 7,390
2020/12/16 1,746 1,756 1,742 1,756 5,660
2020/12/15 1,749 1,749 1,739 1,742 4,730
2020/12/14 1,750 1,750 1,739 1,741 7,280
2020/12/11 1,721 1,738 1,716 1,738 4,180
2020/12/10 1,726 1,728 1,719 1,720 4,940
2020/12/09 1,730 1,740 1,722 1,722 5,570
2020/12/08 1,718 1,730 1,716 1,730 6,010
2020/12/07 1,735 1,737 1,716 1,716 9,420
2020/12/04 1,717 1,734 1,716 1,722 2,930
2020/12/03 1,720 1,731 1,712 1,714 3,190
2020/12/02 1,734 1,734 1,716 1,716 5,100
2020/12/01 1,718 1,736 1,716 1,733 2,880
2020/11/30 1,726 1,726 1,704 1,714 6,580
2020/11/27 1,708 1,726 1,704 1,722 2,770
2020/11/26 1,708 1,708 1,696 1,705 9,210
2020/11/25 1,717 1,717 1,703 1,706 8,240
2020/11/24 1,705 1,715 1,703 1,709 15,280
2020/11/20 1,706 1,706 1,694 1,702 2,710
2020/11/19 1,704 1,707 1,689 1,699 13,140
2020/11/18 1,716 1,717 1,708 1,708 4,260
2020/11/17 1,716 1,721 1,708 1,710 9,680
2020/11/16 1,731 1,732 1,711 1,711 5,720
2020/11/13 1,734 1,737 1,716 1,716 8,140
2020/11/12 1,757 1,758 1,738 1,741 2,970
2020/11/11 1,744 1,764 1,734 1,748 7,980
2020/11/10 1,750 1,754 1,734 1,742 5,660
2020/11/09 1,715 1,732 1,705 1,727 8,360
2020/11/06 1,711 1,719 1,698 1,716 1,960
2020/11/05 1,692 1,716 1,682 1,712 3,320
2020/11/04 1,676 1,697 1,670 1,688 3,430
2020/11/02 1,661 1,664 1,652 1,663 4,560
2020/10/30 1,686 1,686 1,651 1,652 6,310
2020/10/29 1,651 1,680 1,640 1,677 5,810
2020/10/28 1,680 1,680 1,662 1,662 6,040
2020/10/27 1,681 1,695 1,669 1,681 6,190
2020/10/26 1,705 1,705 1,680 1,681 10,690
2020/10/23 1,694 1,719 1,692 1,719 3,650
2020/10/22 1,700 1,702 1,692 1,698 2,710
2020/10/21 1,701 1,704 1,695 1,695 7,100
2020/10/20 1,714 1,721 1,698 1,705 5,190
2020/10/19 1,705 1,717 1,698 1,715 9,440
2020/10/16 1,731 1,731 1,711 1,712 14,360
2020/10/15 1,747 1,747 1,725 1,725 5,600
2020/10/14 1,749 1,749 1,739 1,742 4,810
2020/10/13 1,747 1,754 1,740 1,751 3,890
2020/10/12 1,747 1,750 1,740 1,740 6,010
2020/10/09 1,764 1,764 1,746 1,752 5,880
2020/10/08 1,771 1,771 1,756 1,761 4,590
2020/10/07 1,773 1,784 1,764 1,767 21,840
2020/10/06 1,784 1,789 1,776 1,789 4,660
2020/10/05 1,773 1,786 1,767 1,783 6,340
2020/10/02 1,769 1,787 1,752 1,759 11,650
2020/09/30 1,786 1,786 1,759 1,767 5,050
2020/09/29 1,778 1,794 1,772 1,779 4,150
2020/09/28 1,764 1,773 1,754 1,772 4,340
2020/09/25 1,753 1,762 1,747 1,762 8,530
2020/09/24 1,729 1,745 1,725 1,742 14,210
2020/09/23 1,734 1,745 1,725 1,727 11,600
2020/09/18 1,786 1,793 1,748 1,748 7,480
2020/09/17 1,775 1,787 1,766 1,777 6,680
2020/09/16 1,760 1,777 1,750 1,771 3,530
2020/09/15 1,742 1,749 1,734 1,748 9,680
2020/09/14 1,727 1,741 1,718 1,730 4,430
2020/09/11 1,712 1,734 1,712 1,724 5,810
2020/09/10 1,749 1,749 1,731 1,741 3,440
2020/09/09 1,737 1,751 1,735 1,743 5,300
2020/09/08 1,754 1,755 1,746 1,750 1,570
2020/09/07 1,770 1,770 1,747 1,747 7,350
2020/09/04 1,767 1,777 1,767 1,771 3,110
2020/09/03 1,762 1,779 1,756 1,772 7,950
2020/09/02 1,752 1,759 1,747 1,758 7,660
2020/09/01 1,777 1,778 1,755 1,758 13,040
2020/08/31 1,776 1,793 1,764 1,776 8,540
2020/08/28 1,761 1,782 1,750 1,772 15,170
2020/08/27 1,763 1,763 1,748 1,762 6,910
2020/08/26 1,766 1,770 1,748 1,758 8,360
2020/08/25 1,761 1,771 1,755 1,762 6,900
2020/08/24 1,762 1,765 1,746 1,748 10,990
2020/08/21 1,725 1,764 1,725 1,762 3,990
2020/08/20 1,713 1,722 1,707 1,709 6,920
2020/08/19 1,727 1,727 1,707 1,715 10,510
2020/08/18 1,717 1,729 1,713 1,728 6,630
2020/08/17 1,712 1,719 1,708 1,708 8,580
2020/08/14 1,714 1,715 1,701 1,703 7,240
2020/08/13 1,707 1,714 1,703 1,713 4,680
2020/08/12 1,705 1,706 1,686 1,700 14,710
2020/08/11 1,708 1,721 1,700 1,700 8,530
2020/08/07 1,705 1,712 1,688 1,704 5,980
2020/08/06 1,713 1,713 1,696 1,698 6,660
2020/08/05 1,704 1,713 1,697 1,713 5,620
2020/08/04 1,699 1,705 1,689 1,704 29,790
2020/08/03 1,688 1,714 1,686 1,686 13,250
2020/07/31 1,689 1,689 1,669 1,685 15,780
2020/07/30 1,694 1,705 1,685 1,690 21,230
2020/07/29 1,692 1,696 1,686 1,695 16,940
2020/07/28 1,693 1,693 1,686 1,686 140
2020/07/27 1,685 1,693 1,679 1,693 280
2020/07/22 1,669 1,675 1,669 1,675 20
2020/07/21 1,672 1,675 1,670 1,673 50
2020/07/20 1,688 1,688 1,661 1,665 300
2020/07/17 1,671 1,673 1,671 1,673 50
2020/07/16 1,693 1,693 1,671 1,673 270
2020/07/15 1,697 1,697 1,676 1,689 5,980
2020/07/14 1,689 1,689 1,683 1,683 20
2020/07/13 1,689 1,691 1,681 1,681 40
2020/07/10 1,690 1,693 1,690 1,693 550
2020/07/09 1,702 1,702 1,702 1,702 10
2020/07/08 1,697 1,709 1,697 1,709 80
2020/07/07 1,709 1,709 1,694 1,699 120
2020/07/06 1,710 1,734 1,710 1,731 380
2020/07/03 1,715 1,715 1,711 1,711 150
2020/07/02 1,708 1,708 1,708 1,708 20
2020/07/01 1,702 1,702 1,693 1,693 250
2020/06/30 1,709 1,709 1,709 1,709 10
2020/06/26 1,712 1,712 1,712 1,712 10
2020/06/25 1,709 1,709 1,709 1,709 20
2020/06/24 1,712 1,717 1,712 1,717 30
2020/06/23 1,714 1,728 1,714 1,721 5,780
2020/06/22 1,723 1,723 1,709 1,710 70
2020/06/19 1,745 1,745 1,745 1,745 10
2020/06/17 1,738 1,746 1,738 1,746 20
2020/06/16 1,699 1,699 1,699 1,699 10
2020/06/15 1,735 1,735 1,686 1,686 140
2020/06/12 1,675 1,726 1,675 1,726 180
2020/06/11 1,771 1,771 1,744 1,744 30
2020/06/10 1,779 1,785 1,779 1,785 30
2020/06/09 1,775 1,785 1,775 1,785 1,240
2020/06/08 1,751 1,765 1,751 1,764 530
2020/06/05 1,726 1,739 1,726 1,739 15,450
2020/06/04 1,777 1,777 1,765 1,765 20
2020/06/03 1,739 1,750 1,739 1,750 830
2020/06/02 1,720 1,725 1,720 1,725 420
2020/06/01 1,717 1,717 1,701 1,706 320
2020/05/29 1,708 1,725 1,708 1,725 1,040
2020/05/28 1,699 1,699 1,685 1,685 140
2020/05/27 1,682 1,701 1,682 1,701 50
2020/05/25 1,651 1,656 1,651 1,656 70
2020/05/22 1,642 1,642 1,628 1,628 120
2020/05/21 1,626 1,637 1,626 1,632 140
2020/05/20 1,623 1,623 1,601 1,609 190
2020/05/19 1,620 1,620 1,609 1,614 100
2020/05/18 1,593 1,593 1,590 1,590 40
2020/05/15 1,563 1,563 1,563 1,563 10
2020/05/14 1,617 1,617 1,600 1,600 90
2020/05/13 1,634 1,634 1,617 1,627 140
2020/05/12 1,687 1,687 1,643 1,666 370
2020/05/11 1,690 1,700 1,688 1,692 240
2020/05/08 1,599 1,662 1,599 1,659 990
2020/05/07 1,599 1,599 1,575 1,579 400
2020/05/01 1,595 1,595 1,580 1,580 60
2020/04/30 1,593 1,595 1,579 1,595 310
2020/04/28 1,593 1,593 1,593 1,593 10
2020/04/27 1,590 1,590 1,561 1,582 180
2020/04/24 1,587 1,587 1,510 1,510 1,090
2020/04/23 1,581 1,583 1,572 1,578 420
2020/04/22 1,589 1,589 1,541 1,541 140
2020/04/21 1,604 1,604 1,550 1,550 260
2020/04/20 1,619 1,619 1,584 1,607 210
2020/04/17 1,557 1,585 1,557 1,581 1,800
2020/04/16 1,524 1,558 1,515 1,557 260
2020/04/15 1,560 1,560 1,540 1,540 60
2020/04/14 1,581 1,581 1,557 1,565 870
2020/04/13 1,584 1,584 1,584 1,584 10
2020/04/10 1,539 1,550 1,538 1,544 360
2020/04/09 1,607 1,612 1,543 1,567 670
2020/04/08 1,577 1,578 1,482 1,578 660
2020/04/07 1,419 1,599 1,419 1,537 2,960
2020/04/06 1,516 1,523 1,462 1,462 2,240
2020/04/03 1,534 1,549 1,482 1,549 390
2020/04/02 1,522 1,571 1,463 1,534 1,770
2020/04/01 1,683 1,683 1,491 1,492 580
2020/03/31 1,587 1,587 1,572 1,572 60
2020/03/30 1,571 1,587 1,507 1,587 1,720
2020/03/27 1,819 1,819 1,578 1,579 1,920
2020/03/26 1,994 1,994 1,600 1,685 25,990
2020/03/25 1,641 2,001 1,641 2,001 640
2020/03/24 1,800 1,800 1,594 1,601 440
2020/03/23 1,636 1,636 1,519 1,600 150
2020/03/19 1,327 1,743 1,304 1,743 60
2020/03/18 1,714 1,714 1,554 1,557 630
2020/03/16 1,584 1,674 1,584 1,674 920
2020/03/11 1,958 1,994 1,931 1,931 2,020
2020/03/10 1,864 1,864 1,864 1,864 20
2020/03/09 2,007 2,007 1,931 1,931 470
2020/03/06 2,077 2,077 2,077 2,077 10
2020/03/05 2,114 2,114 2,114 2,114 10
2020/03/04 2,053 2,053 2,053 2,053 20
2020/03/03 2,096 2,096 2,083 2,083 510
2020/03/02 2,007 2,052 2,007 2,052 120
2020/02/28 2,099 2,099 2,048 2,048 190
2020/02/26 2,291 2,291 2,212 2,212 90
2020/02/25 2,236 2,245 2,236 2,241 180
2020/02/21 2,267 2,267 2,267 2,267 80
2020/02/20 2,270 2,270 2,270 2,270 10
2020/02/19 2,261 2,261 2,211 2,211 120
2020/02/18 2,243 2,243 2,243 2,243 100
2020/02/17 2,255 2,255 2,255 2,255 10
2020/02/12 2,239 2,239 2,239 2,239 10
2020/02/07 2,229 2,243 2,229 2,243 170
2020/02/06 2,229 2,229 2,229 2,229 50
2020/02/05 2,218 2,221 2,218 2,221 70
2020/02/04 2,205 2,209 2,205 2,209 50
2020/01/31 2,234 2,241 2,234 2,241 70
2020/01/24 2,193 2,200 2,193 2,200 50
2020/01/23 2,185 2,185 2,185 2,185 80
2020/01/22 2,179 2,179 2,179 2,179 50
2020/01/21 2,175 2,175 2,175 2,175 10
2020/01/16 2,151 2,151 2,151 2,151 30
2020/01/14 2,162 2,162 2,162 2,162 20
2020/01/10 2,140 2,140 2,140 2,140 50
2020/01/09 2,143 2,143 2,129 2,129 300
2020/01/08 2,165 2,165 2,156 2,156 100
2020/01/07 2,172 2,172 2,166 2,166 60
2020/01/06 2,187 2,187 2,181 2,181 50

このページの先頭へ