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
2026/09/07 1,842 1,842 1,825 1,832 13,350
2026/09/04 1,841 1,845 1,837 1,842 22,520
2026/09/03 1,857 1,857 1,842 1,849 23,450
2026/09/02 1,858 1,858 1,843 1,854 34,950
2026/09/01 1,856 1,858 1,848 1,850 48,900
2026/08/31 1,863 1,863 1,850 1,853 74,020
2026/08/28 1,869 1,869 1,853 1,855 117,690
2026/08/27 1,879 1,881 1,870 1,877 10,960
2026/08/26 1,868 1,877 1,868 1,872 20,490
2026/08/25 1,868 1,872 1,863 1,863 23,720
2026/08/24 1,858 1,874 1,852 1,874 28,010
2026/08/21 1,863 1,863 1,846 1,858 44,310
2026/08/20 1,853 1,865 1,853 1,863 23,310
2026/08/19 1,851 1,852 1,844 1,847 32,640
2026/08/18 1,865 1,865 1,843 1,851 15,980
2026/08/17 1,861 1,873 1,859 1,865 16,770
2026/08/14 1,873 1,873 1,851 1,860 48,070
2026/08/13 1,873 1,875 1,858 1,865 15,820
2026/08/12 1,855 1,873 1,852 1,873 30,540
2026/08/10 1,868 1,868 1,843 1,859 54,440
2026/08/07 1,866 1,875 1,852 1,855 48,760
2026/08/06 1,855 1,866 1,849 1,866 37,330
2026/08/05 1,866 1,866 1,846 1,865 21,990
2026/08/04 1,875 1,883 1,856 1,856 62,110
2026/08/03 1,917 1,917 1,873 1,875 154,130
2026/07/31 1,950 1,950 1,910 1,920 90,050
2026/07/30 1,960 1,960 1,924 1,942 164,010
2026/07/29 1,930 1,955 1,930 1,955 80,520
2026/07/28 1,926 1,944 1,924 1,929 111,060
2026/07/27 1,920 1,934 1,913 1,932 170,250
2026/07/24 1,893 1,910 1,890 1,910 161,250
2026/07/23 1,907 1,916 1,898 1,898 161,730
2026/07/22 1,914 1,914 1,900 1,900 179,150
2026/07/21 1,907 1,920 1,905 1,908 137,240
2026/07/17 1,874 1,901 1,874 1,888 72,250
2026/07/16 1,892 1,897 1,865 1,865 109,480
2026/07/15 1,891 1,901 1,891 1,899 144,430
2026/07/14 1,871 1,890 1,870 1,886 147,240
2026/07/13 1,867 1,875 1,866 1,871 75,130
2026/07/10 1,878 1,878 1,865 1,867 57,490
2026/07/09 1,883 1,883 1,869 1,870 182,990
2026/07/08 1,882 1,886 1,868 1,876 189,410
2026/07/07 1,889 1,896 1,880 1,880 15,740
2026/07/06 1,891 1,918 1,891 1,905 178,780
2026/07/03 1,869 1,900 1,869 1,889 122,970
2026/07/02 1,862 1,882 1,854 1,867 64,190
2026/07/01 1,879 1,882 1,848 1,882 39,850
2026/06/30 1,886 1,886 1,875 1,879 17,280
2026/06/29 1,889 1,889 1,873 1,876 34,070
2026/06/26 1,859 1,881 1,853 1,878 27,180
2026/06/25 1,845 1,862 1,835 1,858 29,870
2026/06/24 1,828 1,841 1,828 1,841 18,440
2026/06/23 1,818 1,832 1,818 1,820 36,010
2026/06/22 1,832 1,832 1,814 1,821 35,260
2026/06/19 1,820 1,831 1,816 1,831 20,980
2026/06/18 1,831 1,831 1,812 1,817 30,110
2026/06/17 1,831 1,832 1,819 1,823 49,440
2026/06/16 1,858 1,858 1,823 1,831 45,600
2026/06/15 1,864 1,871 1,854 1,862 65,600
2026/06/12 1,851 1,858 1,834 1,849 59,030
2026/06/11 1,837 1,851 1,823 1,844 8,980
2026/06/10 1,820 1,837 1,810 1,837 94,970
2026/06/09 1,820 1,820 1,802 1,820 38,460
2026/06/08 1,800 1,820 1,800 1,820 24,620
2026/06/05 1,807 1,820 1,800 1,806 68,020
2026/06/04 1,825 1,825 1,803 1,807 83,520
2026/06/03 1,829 1,836 1,819 1,826 64,280
2026/06/02 1,838 1,838 1,805 1,815 88,840
2026/06/01 1,869 1,870 1,834 1,838 31,850
2026/05/29 1,858 1,878 1,849 1,871 6,690
2026/05/28 1,853 1,856 1,841 1,856 25,800
2026/05/27 1,859 1,859 1,846 1,853 9,460
2026/05/26 1,852 1,852 1,840 1,852 19,180
2026/05/25 1,855 1,856 1,847 1,851 49,430
2026/05/22 1,868 1,868 1,847 1,855 13,400
2026/05/21 1,866 1,874 1,856 1,865 22,580
2026/05/20 1,877 1,884 1,850 1,853 34,900
2026/05/19 1,863 1,877 1,863 1,875 21,360
2026/05/18 1,896 1,896 1,853 1,863 80,260
2026/05/15 1,892 1,894 1,879 1,890 62,460
2026/05/14 1,881 1,904 1,876 1,904 40,460
2026/05/13 1,907 1,907 1,880 1,883 52,800
2026/05/12 1,909 1,909 1,892 1,907 186,310
2026/05/11 1,909 1,918 1,905 1,909 43,670
2026/05/08 1,929 1,929 1,907 1,914 49,300
2026/05/07 1,939 1,950 1,921 1,925 34,470
2026/05/01 1,932 1,935 1,921 1,929 44,530
2026/04/30 1,931 1,933 1,924 1,932 60,470
2026/04/28 1,952 1,955 1,930 1,955 123,420
2026/04/27 1,947 1,954 1,943 1,950 25,730
2026/04/24 1,950 1,953 1,943 1,943 33,660
2026/04/23 1,950 1,955 1,936 1,945 56,330
2026/04/22 1,964 1,964 1,946 1,949 177,300
2026/04/21 1,977 1,977 1,961 1,964 50,790
2026/04/20 1,975 1,982 1,972 1,974 10,570
2026/04/17 1,987 1,987 1,971 1,974 36,840
2026/04/16 1,990 1,990 1,971 1,989 35,940
2026/04/15 1,988 1,990 1,979 1,987 4,270
2026/04/14 1,971 1,982 1,971 1,979 27,510
2026/04/13 1,958 1,963 1,949 1,949 20,530
2026/04/10 1,971 1,971 1,953 1,961 29,400
2026/04/09 1,980 1,985 1,955 1,957 14,660
2026/04/08 1,972 1,980 1,957 1,980 32,130
2026/04/07 1,940 1,965 1,940 1,943 35,740
2026/04/06 1,961 1,985 1,961 1,972 135,120
2026/04/03 1,952 1,966 1,945 1,955 32,300
2026/03/27 1,981 1,985 1,970 1,979 356,320
2026/03/26 1,996 1,999 1,974 1,999 160,470
2026/03/25 1,990 2,010 1,990 2,000 19,600
2026/03/24 2,003 2,008 1,985 1,985 12,970
2026/03/23 2,000 2,000 1,973 1,984 139,860
2026/03/19 2,046 2,047 2,025 2,027 25,350
2026/03/18 2,038 2,055 2,038 2,050 41,500
2026/03/17 2,039 2,052 2,030 2,030 16,720
2026/03/16 2,022 2,042 2,013 2,041 46,720
2026/03/13 2,022 2,042 2,020 2,024 86,250
2026/03/12 2,037 2,037 2,025 2,032 41,740
2026/03/11 2,032 2,051 2,022 2,043 19,180
2026/03/10 2,032 2,035 2,020 2,026 161,240
2026/03/09 2,022 2,030 2,005 2,030 137,210
2026/03/06 2,106 2,106 2,026 2,032 78,050
2026/03/05 2,048 2,064 2,048 2,056 231,910
2026/03/04 2,031 2,035 2,017 2,025 178,880
2026/03/03 2,068 2,068 2,049 2,060 120,790
2026/03/02 2,078 2,089 2,058 2,089 92,740
2026/02/27 2,103 2,103 2,071 2,071 93,090
2026/02/26 2,091 2,106 2,087 2,097 14,070
2026/02/25 2,082 2,088 2,074 2,084 14,590
2026/02/24 2,060 2,082 2,059 2,078 16,090
2026/02/20 2,060 2,063 2,053 2,060 15,900
2026/02/19 2,070 2,070 2,045 2,053 14,090
2026/02/18 2,047 2,067 2,042 2,044 18,730
2026/02/17 2,071 2,071 2,037 2,044 44,830
2026/02/16 2,053 2,061 2,035 2,053 36,050
2026/02/13 2,050 2,054 2,034 2,041 100,010
2026/02/12 2,056 2,060 2,050 2,053 44,060
2026/02/10 2,060 2,065 2,055 2,065 8,110
2026/02/09 2,058 2,068 2,050 2,057 62,660
2026/02/06 2,069 2,069 2,049 2,049 67,930
2026/02/05 2,074 2,075 2,061 2,067 37,010
2026/02/04 2,050 2,069 2,043 2,067 15,920
2026/02/03 2,039 2,057 2,034 2,055 107,040
2026/02/02 2,047 2,050 2,031 2,035 128,660
2026/01/30 2,053 2,053 2,037 2,044 82,690
2026/01/29 2,020 2,037 2,011 2,020 47,220
2026/01/28 2,020 2,027 2,017 2,027 31,580
2026/01/27 2,037 2,037 2,016 2,022 24,360
2026/01/26 2,048 2,048 2,029 2,040 20,770
2026/01/23 2,065 2,065 2,047 2,049 27,560
2026/01/22 2,060 2,068 2,051 2,065 26,210
2026/01/21 2,087 2,087 2,046 2,063 88,180
2026/01/20 2,108 2,109 2,087 2,092 40,350
2026/01/19 2,115 2,119 2,098 2,102 65,930
2026/01/16 2,095 2,183 2,095 2,183 67,630
2026/01/15 2,095 2,104 2,091 2,103 47,500
2026/01/14 2,089 2,097 2,088 2,094 37,390
2026/01/13 2,105 2,105 2,075 2,083 36,010
2026/01/09 2,096 2,100 2,082 2,092 16,630
2026/01/08 2,088 2,092 2,077 2,092 36,450
2026/01/07 2,069 2,090 2,066 2,090 141,800
2026/01/06 2,101 2,101 2,085 2,099 172,920
2026/01/05 2,100 2,103 2,073 2,089 86,490

このページの先頭へ