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 |