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
2022/12/30 1,948 1,953 1,945 1,945 3,870
2022/12/29 1,949 1,949 1,934 1,944 3,490
2022/12/28 1,934 1,945 1,931 1,941 3,270
2022/12/27 1,930 1,939 1,920 1,931 6,240
2022/12/26 1,925 1,927 1,909 1,924 9,230
2022/12/23 1,943 1,943 1,911 1,917 7,660
2022/12/22 1,922 1,943 1,919 1,938 6,090
2022/12/21 1,898 1,950 1,889 1,917 27,240
2022/12/20 1,989 1,989 1,868 1,926 52,630
2022/12/19 2,011 2,011 1,985 1,990 5,510
2022/12/16 1,996 2,020 1,994 2,020 6,050
2022/12/15 1,987 1,996 1,985 1,996 3,070
2022/12/14 1,984 1,994 1,973 1,993 3,120
2022/12/13 1,995 1,995 1,970 1,972 4,140
2022/12/12 1,999 1,999 1,973 1,980 7,220
2022/12/09 2,016 2,016 1,977 1,980 6,390
2022/12/08 1,982 1,999 1,968 1,986 9,360
2022/12/07 1,990 1,991 1,983 1,985 3,600
2022/12/06 1,983 1,988 1,975 1,986 7,230
2022/12/05 1,983 1,983 1,970 1,979 29,580
2022/12/02 2,020 2,020 1,976 1,977 5,670
2022/12/01 2,019 2,021 1,985 1,985 7,930
2022/11/30 2,026 2,026 2,005 2,010 4,090
2022/11/29 2,012 2,020 2,010 2,020 1,760
2022/11/28 2,008 2,014 2,004 2,014 4,810
2022/11/25 2,006 2,011 1,999 1,999 2,350
2022/11/24 1,998 2,006 1,996 2,006 5,090
2022/11/22 2,010 2,010 1,987 1,987 3,170
2022/11/21 1,995 2,010 1,995 2,002 3,570
2022/11/18 1,997 1,997 1,982 1,988 3,790
2022/11/17 1,989 1,991 1,983 1,989 630
2022/11/16 1,988 1,988 1,980 1,987 1,490
2022/11/15 1,981 1,990 1,978 1,983 1,790
2022/11/14 2,015 2,015 1,982 1,990 6,470
2022/11/11 2,013 2,020 2,005 2,018 2,390
2022/11/10 1,980 1,989 1,978 1,985 1,450
2022/11/09 1,990 1,994 1,981 1,983 890
2022/11/08 1,972 1,987 1,972 1,986 2,520
2022/11/07 1,989 1,993 1,968 1,976 5,030
2022/11/04 1,991 2,007 1,983 1,990 2,450
2022/11/02 2,037 2,037 1,998 2,005 3,950
2022/11/01 2,018 2,035 1,998 2,035 4,620
2022/10/31 2,003 2,020 1,995 2,015 3,030
2022/10/28 1,988 2,008 1,978 1,995 2,860
2022/10/27 1,977 1,993 1,959 1,991 2,880
2022/10/26 1,915 1,969 1,915 1,968 10,310
2022/10/25 1,893 1,905 1,888 1,905 8,570
2022/10/24 1,901 1,903 1,889 1,890 34,010
2022/10/21 1,905 1,909 1,891 1,908 11,180
2022/10/20 1,900 1,908 1,898 1,903 16,170
2022/10/19 1,911 1,915 1,903 1,907 59,910
2022/10/18 1,957 1,957 1,915 1,920 28,910
2022/10/17 1,957 1,958 1,915 1,927 10,430
2022/10/14 1,959 1,963 1,942 1,943 4,360
2022/10/13 1,986 1,986 1,938 1,945 6,740
2022/10/12 1,965 1,972 1,965 1,972 1,720
2022/10/11 1,978 2,001 1,960 1,964 10,110
2022/10/07 1,989 2,011 1,973 2,002 5,110
2022/10/06 2,010 2,020 1,987 1,995 55,790
2022/10/05 2,055 2,055 2,021 2,026 8,700
2022/10/04 2,049 2,049 2,023 2,040 4,830
2022/10/03 2,039 2,039 1,979 2,020 15,760
2022/09/30 2,018 2,029 1,971 2,000 3,860
2022/09/29 2,010 2,047 1,990 1,990 7,100
2022/09/28 2,005 2,056 1,959 1,970 33,780
2022/09/27 2,039 2,042 2,002 2,007 8,050
2022/09/26 2,057 2,061 2,028 2,028 139,930
2022/09/22 2,062 2,075 2,048 2,074 6,160
2022/09/21 2,075 2,075 2,064 2,064 9,480
2022/09/20 2,086 2,088 2,070 2,070 2,440
2022/09/16 2,069 2,086 2,066 2,084 2,550
2022/09/15 2,079 2,079 2,064 2,065 7,830
2022/09/14 2,077 2,081 2,070 2,073 2,880
2022/09/13 2,094 2,094 2,080 2,089 2,280
2022/09/12 2,092 2,092 2,084 2,087 2,730
2022/09/09 2,100 2,100 2,068 2,082 2,640
2022/09/08 2,075 2,080 2,070 2,070 4,160
2022/09/07 2,069 2,080 2,069 2,079 2,790
2022/09/06 2,074 2,078 2,068 2,071 25,180
2022/09/05 2,069 2,080 2,063 2,073 6,010
2022/09/02 2,081 2,081 2,063 2,063 1,210
2022/09/01 2,092 2,092 2,063 2,070 5,350
2022/08/31 2,092 2,096 2,079 2,091 12,400
2022/08/30 2,069 2,096 2,069 2,093 13,610
2022/08/29 2,068 2,076 2,055 2,076 3,220
2022/08/26 2,067 2,078 2,063 2,076 1,980
2022/08/25 2,059 2,065 2,057 2,063 2,460
2022/08/24 2,055 2,061 2,049 2,049 11,090
2022/08/23 2,069 2,069 2,054 2,055 3,390
2022/08/22 2,074 2,075 2,062 2,072 1,900
2022/08/19 2,076 2,080 2,071 2,080 1,870
2022/08/18 2,063 2,076 2,059 2,074 1,200
2022/08/17 2,078 2,078 2,063 2,063 1,370
2022/08/16 2,072 2,075 2,063 2,075 104,270
2022/08/15 2,062 2,064 2,053 2,064 40,050
2022/08/12 2,063 2,063 2,050 2,055 1,820
2022/08/10 2,058 2,058 2,049 2,055 1,340
2022/08/09 2,061 2,062 2,052 2,059 3,290
2022/08/08 2,066 2,066 2,052 2,060 1,500
2022/08/05 2,065 2,066 2,054 2,065 3,260
2022/08/04 2,064 2,067 2,056 2,066 21,230
2022/08/03 2,064 2,073 2,042 2,053 51,310
2022/08/02 2,075 2,075 2,055 2,058 1,980
2022/08/01 2,066 2,077 2,061 2,073 4,550
2022/07/29 2,047 2,060 2,047 2,058 4,300
2022/07/28 2,042 2,042 2,033 2,042 920
2022/07/27 2,028 2,042 2,028 2,041 1,860
2022/07/26 2,045 2,045 2,021 2,031 2,400
2022/07/25 2,038 2,043 2,032 2,036 2,490
2022/07/22 2,030 2,034 2,022 2,031 28,670
2022/07/21 2,014 2,022 2,010 2,022 2,370
2022/07/20 2,015 2,015 1,990 2,008 8,100
2022/07/19 2,009 2,016 2,003 2,007 2,770
2022/07/15 2,003 2,007 1,993 1,994 1,640
2022/07/14 1,993 2,002 1,990 2,002 2,520
2022/07/13 2,003 2,009 2,001 2,001 13,800
2022/07/12 2,006 2,006 1,986 2,001 8,890
2022/07/11 1,994 2,002 1,991 2,002 3,150
2022/07/08 2,000 2,007 1,982 1,987 21,840
2022/07/07 1,992 2,005 1,992 2,005 18,350
2022/07/06 2,020 2,020 1,997 2,001 2,260
2022/07/05 2,019 2,019 2,008 2,016 2,180
2022/07/04 2,033 2,033 1,995 2,011 24,640
2022/07/01 2,022 2,022 1,982 1,993 4,730
2022/06/30 2,023 2,025 2,010 2,017 2,910
2022/06/29 2,005 2,042 2,000 2,042 1,640
2022/06/28 1,997 2,010 1,984 2,005 2,760
2022/06/27 1,965 1,983 1,964 1,979 5,560
2022/06/24 1,954 1,959 1,944 1,959 10,420
2022/06/23 1,945 1,977 1,941 1,950 11,670
2022/06/22 1,968 1,968 1,942 1,946 8,880
2022/06/21 1,956 1,963 1,947 1,963 8,510
2022/06/20 1,967 1,968 1,934 1,948 31,790
2022/06/17 1,936 2,050 1,925 1,994 50,670
2022/06/16 1,945 1,979 1,945 1,956 67,740
2022/06/15 1,981 1,992 1,921 1,950 135,660
2022/06/14 2,018 2,025 1,973 1,985 14,110
2022/06/13 2,047 2,047 2,030 2,038 52,100
2022/06/10 2,066 2,068 2,050 2,052 105,480
2022/06/09 2,065 2,068 2,058 2,068 5,160
2022/06/08 2,058 2,064 2,052 2,063 4,910
2022/06/07 2,055 2,058 2,049 2,054 2,260
2022/06/06 2,047 2,058 2,040 2,050 2,830
2022/06/03 2,052 2,058 2,045 2,048 1,260
2022/06/02 2,051 2,051 2,039 2,049 1,080
2022/06/01 2,047 2,052 2,040 2,046 2,630
2022/05/31 2,041 2,047 2,034 2,047 2,030
2022/05/30 2,044 2,044 2,033 2,041 5,560
2022/05/27 2,019 2,034 2,001 2,019 2,820
2022/05/26 2,033 2,033 2,021 2,028 1,260
2022/05/25 2,016 2,033 2,016 2,033 3,070
2022/05/24 2,029 2,029 2,006 2,011 1,670
2022/05/23 2,024 2,031 2,024 2,029 1,680
2022/05/20 2,031 2,031 2,020 2,021 700
2022/05/19 2,018 2,029 2,013 2,018 1,910
2022/05/18 2,015 2,028 2,015 2,028 1,030
2022/05/17 2,012 2,013 2,001 2,008 990
2022/05/16 2,021 2,023 1,992 2,001 2,340
2022/05/13 1,986 2,012 1,986 2,007 22,750
2022/05/12 1,967 1,996 1,966 1,978 28,030
2022/05/11 1,992 2,004 1,970 1,980 31,300
2022/05/10 2,016 2,016 1,990 1,990 10,240
2022/05/09 2,022 2,030 2,004 2,004 3,360
2022/05/06 2,022 2,030 2,019 2,024 2,910
2022/05/02 2,028 2,040 1,993 2,020 127,110
2022/04/28 2,030 2,040 2,016 2,016 27,120
2022/04/27 2,020 2,038 2,020 2,032 2,320
2022/04/26 2,028 2,047 2,020 2,022 2,680
2022/04/25 2,025 2,027 2,009 2,022 7,900
2022/04/22 2,020 2,030 2,009 2,024 7,140
2022/04/21 2,009 2,027 2,009 2,019 2,070
2022/04/20 2,018 2,020 1,994 1,999 4,370
2022/04/19 2,025 2,025 2,005 2,005 2,550
2022/04/18 2,027 2,034 2,019 2,028 8,600
2022/04/15 2,035 2,035 2,021 2,021 960
2022/04/14 2,025 2,030 2,010 2,023 1,890
2022/04/13 2,022 2,024 2,014 2,017 103,290
2022/04/12 2,021 2,030 2,013 2,013 2,430
2022/04/11 2,006 2,028 2,006 2,019 4,100
2022/04/08 1,983 2,039 1,983 2,004 5,520
2022/04/07 2,051 2,051 2,029 2,033 2,120
2022/04/06 2,076 2,076 2,063 2,063 3,830
2022/04/05 2,077 2,077 2,062 2,065 44,860
2022/04/04 2,108 2,108 2,043 2,075 9,110
2022/04/01 2,058 2,087 2,030 2,087 98,760
2022/03/31 2,050 2,070 2,041 2,063 1,670
2022/03/30 2,100 2,101 2,015 2,041 9,420
2022/03/29 2,052 2,076 2,051 2,070 2,710
2022/03/28 2,026 2,045 2,023 2,037 2,980
2022/03/25 2,036 2,036 2,012 2,017 15,920
2022/03/24 2,007 2,036 1,994 2,024 13,670
2022/03/23 2,029 2,029 1,991 2,006 4,940
2022/03/22 1,981 2,027 1,960 2,018 7,210
2022/03/18 1,957 1,983 1,957 1,979 6,600
2022/03/17 1,941 1,956 1,938 1,955 1,360
2022/03/16 1,910 1,947 1,910 1,937 2,390
2022/03/15 1,919 1,928 1,898 1,900 5,150
2022/03/14 1,924 1,939 1,919 1,919 3,950
2022/03/11 1,948 1,960 1,924 1,924 2,380
2022/03/10 1,930 1,946 1,916 1,941 2,720
2022/03/09 1,921 1,929 1,890 1,890 8,010
2022/03/08 1,928 1,935 1,914 1,918 7,200
2022/03/07 1,935 1,942 1,917 1,929 4,800
2022/03/04 1,954 1,954 1,922 1,945 3,440
2022/03/03 1,955 1,958 1,941 1,949 1,780
2022/03/02 1,945 1,956 1,925 1,955 2,570
2022/03/01 1,929 1,950 1,929 1,943 2,550
2022/02/28 1,908 1,930 1,895 1,923 3,550
2022/02/25 1,900 1,910 1,893 1,907 45,810
2022/02/24 1,917 1,940 1,882 1,915 6,570
2022/02/22 1,917 1,917 1,888 1,906 19,410
2022/02/21 1,941 1,943 1,930 1,939 11,070
2022/02/18 1,941 1,950 1,925 1,950 7,890
2022/02/17 1,945 1,952 1,931 1,952 2,190
2022/02/16 1,914 1,941 1,910 1,935 6,010
2022/02/15 1,931 1,941 1,898 1,901 36,150
2022/02/14 1,935 1,955 1,926 1,933 22,990
2022/02/10 1,950 1,969 1,936 1,956 2,630
2022/02/09 1,906 1,949 1,888 1,939 48,460
2022/02/08 1,945 1,954 1,907 1,912 71,090
2022/02/07 1,969 1,969 1,940 1,946 4,400
2022/02/04 1,981 1,992 1,968 1,974 4,560
2022/02/03 1,970 1,995 1,964 1,979 3,380
2022/02/02 1,972 1,980 1,959 1,971 8,690
2022/02/01 2,004 2,009 1,951 1,956 37,950
2022/01/31 1,993 2,012 1,984 1,995 5,780
2022/01/28 1,967 1,984 1,945 1,979 3,870
2022/01/27 1,944 1,967 1,907 1,962 14,730
2022/01/26 1,928 1,942 1,909 1,940 28,910
2022/01/25 1,932 1,932 1,901 1,917 20,320
2022/01/24 1,911 1,938 1,888 1,930 12,030
2022/01/21 1,856 1,923 1,820 1,923 120,240
2022/01/20 1,929 1,934 1,875 1,885 88,670
2022/01/19 1,997 2,001 1,925 1,928 42,800
2022/01/18 2,014 2,020 1,995 1,997 9,400
2022/01/17 2,027 2,035 2,015 2,019 11,170
2022/01/14 2,040 2,049 2,028 2,034 39,240
2022/01/13 2,055 2,075 2,038 2,039 5,910
2022/01/12 2,079 2,079 2,049 2,050 33,510
2022/01/11 2,085 2,085 2,047 2,083 9,510
2022/01/07 2,086 2,086 2,053 2,056 39,720
2022/01/06 2,121 2,121 2,065 2,067 17,200
2022/01/05 2,137 2,137 2,096 2,123 108,370
2022/01/04 2,138 2,138 2,108 2,130 8,320

このページの先頭へ