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
2021/12/30 2,113 2,121 2,111 2,115 16,970
2021/12/29 2,104 2,118 2,100 2,113 4,780
2021/12/28 2,090 2,098 2,084 2,098 28,210
2021/12/27 2,085 2,087 2,078 2,079 38,030
2021/12/24 2,096 2,096 2,084 2,093 2,620
2021/12/23 2,077 2,089 2,076 2,086 1,160
2021/12/22 2,081 2,081 2,067 2,070 36,360
2021/12/21 2,071 2,085 2,063 2,079 8,470
2021/12/20 2,099 2,099 2,061 2,063 6,430
2021/12/17 2,070 2,107 2,064 2,107 21,780
2021/12/16 2,084 2,084 2,071 2,071 4,070
2021/12/15 2,079 2,079 2,067 2,075 3,560
2021/12/14 2,093 2,093 2,070 2,078 13,580
2021/12/13 2,108 2,112 2,088 2,093 26,130
2021/12/10 2,111 2,111 2,089 2,101 2,960
2021/12/09 2,095 2,112 2,085 2,109 56,800
2021/12/08 2,080 2,088 2,073 2,088 930
2021/12/07 2,058 2,072 2,058 2,069 2,920
2021/12/06 2,060 2,070 2,049 2,049 4,960
2021/12/03 2,059 2,073 2,056 2,063 13,630
2021/12/02 2,069 2,079 2,047 2,048 10,400
2021/12/01 2,055 2,086 2,054 2,071 39,700
2021/11/30 2,081 2,117 2,050 2,051 4,240
2021/11/29 2,085 2,099 2,050 2,063 22,890
2021/11/26 2,115 2,115 2,080 2,091 7,080
2021/11/25 2,109 2,115 2,106 2,113 1,240
2021/11/24 2,084 2,099 2,080 2,099 3,590
2021/11/22 2,096 2,099 2,087 2,095 1,800
2021/11/19 2,097 2,099 2,088 2,090 9,300
2021/11/18 2,097 2,105 2,093 2,100 1,470
2021/11/17 2,104 2,105 2,096 2,100 4,850
2021/11/16 2,097 2,109 2,097 2,109 12,660
2021/11/15 2,094 2,103 2,091 2,091 4,530
2021/11/12 2,098 2,113 2,095 2,096 2,580
2021/11/11 2,100 2,105 2,093 2,097 2,570
2021/11/10 2,100 2,103 2,091 2,097 27,050
2021/11/09 2,124 2,129 2,108 2,109 12,010
2021/11/08 2,123 2,133 2,114 2,131 4,170
2021/11/05 2,135 2,135 2,117 2,123 6,500
2021/11/04 2,125 2,131 2,118 2,121 8,720
2021/11/02 2,116 2,127 2,113 2,120 12,230
2021/11/01 2,134 2,134 2,113 2,116 11,880
2021/10/29 2,124 2,131 2,108 2,124 4,300
2021/10/28 2,116 2,116 2,100 2,112 2,150
2021/10/27 2,106 2,113 2,105 2,108 1,260
2021/10/26 2,120 2,120 2,098 2,100 2,160
2021/10/25 2,104 2,117 2,100 2,108 1,790
2021/10/22 2,118 2,118 2,097 2,103 23,250
2021/10/21 2,132 2,132 2,114 2,118 2,170
2021/10/20 2,131 2,131 2,116 2,131 1,900
2021/10/19 2,140 2,145 2,117 2,134 4,140
2021/10/18 2,125 2,134 2,103 2,131 4,560
2021/10/15 2,139 2,139 2,102 2,122 3,290
2021/10/14 2,118 2,127 2,096 2,097 3,410
2021/10/13 2,084 2,115 2,084 2,105 11,810
2021/10/12 2,094 2,094 2,078 2,079 4,380
2021/10/11 2,062 2,100 2,046 2,083 49,340
2021/10/08 2,086 2,100 2,068 2,100 3,010
2021/10/07 2,079 2,088 2,060 2,086 81,930
2021/10/06 2,100 2,111 2,054 2,080 9,510
2021/10/05 2,083 2,100 2,035 2,087 12,120
2021/10/04 2,120 2,136 2,080 2,088 8,990
2021/10/01 2,138 2,138 2,070 2,071 23,570
2021/09/30 2,155 2,155 2,124 2,124 6,690
2021/09/29 2,164 2,164 2,132 2,146 4,360
2021/09/28 2,163 2,166 2,136 2,161 4,100
2021/09/27 2,144 2,164 2,144 2,164 5,070
2021/09/24 2,135 2,149 2,134 2,140 14,130
2021/09/22 2,163 2,163 2,124 2,125 59,300
2021/09/21 2,156 2,164 2,143 2,156 7,070
2021/09/17 2,169 2,172 2,162 2,172 3,660
2021/09/16 2,176 2,176 2,156 2,169 3,070
2021/09/15 2,191 2,193 2,160 2,167 15,860
2021/09/14 2,172 2,193 2,172 2,185 3,440
2021/09/13 2,174 2,176 2,160 2,169 5,370
2021/09/10 2,200 2,200 2,173 2,179 3,430
2021/09/09 2,198 2,199 2,180 2,181 2,150
2021/09/08 2,192 2,194 2,184 2,189 1,670
2021/09/07 2,211 2,211 2,195 2,195 2,420
2021/09/06 2,200 2,212 2,200 2,212 3,100
2021/09/03 2,189 2,209 2,186 2,192 14,470
2021/09/02 2,187 2,204 2,187 2,195 1,760
2021/09/01 2,185 2,200 2,181 2,188 6,250
2021/08/31 2,225 2,225 2,194 2,194 23,610
2021/08/30 2,208 2,225 2,187 2,225 19,050
2021/08/27 2,156 2,208 2,156 2,208 51,600
2021/08/26 2,120 2,152 2,117 2,150 18,560
2021/08/25 2,130 2,141 2,121 2,124 45,610
2021/08/24 2,137 2,154 2,131 2,137 26,640
2021/08/23 2,153 2,162 2,138 2,147 15,850
2021/08/20 2,168 2,177 2,144 2,164 40,890
2021/08/19 2,177 2,181 2,163 2,168 18,990
2021/08/18 2,171 2,191 2,170 2,186 105,710
2021/08/17 2,182 2,185 2,174 2,174 44,550
2021/08/16 2,180 2,189 2,171 2,175 18,170
2021/08/13 2,185 2,198 2,176 2,181 9,930
2021/08/12 2,182 2,190 2,176 2,183 5,380
2021/08/11 2,180 2,196 2,177 2,182 12,920
2021/08/10 2,209 2,209 2,175 2,177 13,310
2021/08/06 2,214 2,216 2,189 2,191 8,710
2021/08/05 2,196 2,228 2,192 2,227 47,060
2021/08/04 2,176 2,195 2,173 2,185 1,390
2021/08/03 2,195 2,195 2,179 2,182 3,690
2021/08/02 2,202 2,207 2,188 2,195 5,370
2021/07/30 2,203 2,213 2,197 2,202 2,120
2021/07/29 2,205 2,217 2,193 2,207 2,250
2021/07/28 2,191 2,215 2,183 2,205 5,240
2021/07/27 2,174 2,192 2,172 2,185 2,770
2021/07/26 2,202 2,202 2,171 2,176 14,930
2021/07/21 2,178 2,195 2,174 2,176 6,330
2021/07/20 2,170 2,187 2,160 2,176 17,710
2021/07/19 2,215 2,215 2,190 2,190 3,860
2021/07/16 2,205 2,217 2,197 2,201 4,210
2021/07/15 2,218 2,219 2,200 2,200 3,240
2021/07/14 2,214 2,216 2,210 2,215 2,430
2021/03/22 2,050 2,055 2,010 2,032 24,500
2021/03/19 2,047 2,060 2,037 2,056 19,340
2021/03/18 2,044 2,050 2,030 2,050 13,860
2021/03/17 2,041 2,043 2,024 2,039 5,920
2021/03/16 2,004 2,036 2,004 2,032 9,730
2021/03/15 2,015 2,015 1,972 1,998 11,380
2021/03/12 1,969 1,989 1,954 1,987 12,140
2021/03/11 1,944 1,959 1,938 1,959 6,700
2021/03/10 1,935 1,949 1,923 1,944 7,790
2021/03/09 1,954 1,956 1,912 1,937 11,180
2021/03/08 1,953 1,971 1,927 1,941 16,290
2021/03/05 1,956 1,967 1,923 1,936 16,900
2021/03/04 1,973 1,984 1,947 1,956 19,960
2021/03/03 2,001 2,006 1,944 1,973 17,420
2021/03/02 1,992 2,008 1,963 2,001 7,800
2021/03/01 2,002 2,009 1,975 1,979 11,950
2021/02/26 2,030 2,037 1,955 1,969 33,850
2021/02/25 2,042 2,046 2,015 2,045 7,990
2021/02/24 2,010 2,029 1,998 2,029 11,460
2021/02/22 1,995 2,005 1,977 2,005 11,780
2021/02/19 1,967 1,980 1,956 1,973 8,930
2021/02/18 2,000 2,017 1,951 1,978 20,390
2021/02/17 2,040 2,067 1,973 2,008 27,560
2021/02/16 2,000 2,034 1,983 2,034 15,100
2021/02/15 1,980 1,986 1,957 1,974 29,650
2021/02/12 1,957 1,971 1,928 1,965 28,660
2021/02/10 1,919 1,934 1,914 1,931 8,070
2021/02/09 1,910 1,926 1,898 1,920 11,400
2021/02/08 1,892 1,913 1,890 1,911 9,880
2021/02/05 1,878 1,888 1,873 1,884 6,900
2021/02/04 1,868 1,885 1,862 1,874 6,000
2021/02/03 1,852 1,871 1,847 1,866 6,410
2021/02/02 1,868 1,876 1,853 1,858 10,070
2021/02/01 1,875 1,880 1,859 1,870 11,790
2021/01/29 1,860 1,880 1,849 1,872 5,120
2021/01/28 1,831 1,852 1,830 1,848 6,180
2021/01/27 1,825 1,840 1,823 1,840 10,850
2021/01/26 1,823 1,836 1,812 1,818 4,780
2021/01/25 1,832 1,843 1,815 1,822 12,000
2021/01/22 1,814 1,825 1,813 1,823 5,910
2021/01/21 1,820 1,830 1,815 1,819 4,710
2021/01/20 1,812 1,824 1,802 1,815 7,730
2021/01/19 1,849 1,849 1,793 1,809 41,530
2021/01/18 1,878 1,887 1,850 1,864 6,850
2021/01/15 1,850 1,850 1,837 1,847 3,310
2021/01/14 1,836 1,836 1,825 1,834 2,650
2021/01/13 1,818 1,825 1,805 1,816 4,420
2021/01/12 1,807 1,815 1,802 1,809 7,420
2021/01/08 1,832 1,832 1,796 1,802 15,540
2021/01/07 1,833 1,839 1,799 1,809 11,890
2021/01/06 1,887 1,887 1,830 1,840 11,940
2021/01/05 1,917 1,920 1,841 1,847 12,590
2021/01/04 1,874 1,944 1,835 1,886 14,760

このページの先頭へ