[1398 東証] SMAM 東証REIT指数上場投信 日足 時系列データ

[1398 東証] SMAM 東証REIT指数上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-281814.001847.001814.001847.002036610
2017-03-271842.001843.001814.001843.0070127550
2017-03-241840.001840.001840.001840.002036800
2017-03-2300
2017-03-221800.001800.001800.001800.005090000
2017-03-211805.001805.001805.001805.001018050
2017-03-171815.001815.001815.001815.001018150
2017-03-161815.001815.001810.001815.005090600
2017-03-151810.001810.001799.001799.00230414190
2017-03-1400
2017-03-131810.001810.001810.001810.00160289600
2017-03-101800.001840.001800.001840.00380684400
2017-03-091813.001847.001804.001824.00300544420
2017-03-081821.001821.001813.001814.00400726520
2017-03-071859.001859.001845.001845.00150277450
2017-03-061833.001833.001833.001833.00150274950
2017-03-031809.001836.001809.001833.00350641260
2017-03-021840.001849.001830.001849.00100183640
2017-03-011867.001867.001850.001850.00420781380
2017-02-281864.001864.001847.001847.0060111410
2017-02-271861.001861.001830.001847.00190349090
2017-02-241855.001860.001855.001860.00110204400
2017-02-231820.001833.001809.001833.00550996280
2017-02-221827.001827.001820.001820.00300547340
2017-02-211858.001858.001825.001827.00180331990
2017-02-201826.001840.001820.001837.0090164530
2017-02-171823.001823.001810.001810.00190345790
2017-02-161820.001820.001820.001820.001018200
2017-02-151820.001820.001820.001820.00500910000
2017-02-1400
2017-02-131860.001860.001860.001860.001018600
2017-02-101869.001869.001820.001820.00460842300
2017-02-091841.001841.001836.001836.007101306000
2017-02-081845.001845.001845.001845.002036900
2017-02-071850.001850.001850.001850.005092500
2017-02-061852.001852.001850.001850.00320592160
2017-02-031869.001869.001844.001846.003055590
2017-02-021868.001869.001850.001850.0070130350
2017-02-011868.001870.001868.001870.00330616460
2017-01-311869.001869.001869.001869.002037380
2017-01-301869.001870.001865.001870.0011302107620
2017-01-271857.001861.001857.001861.00270502390
2017-01-261870.001870.001850.001857.00450836200
2017-01-251849.001849.001849.001849.004073960
2017-01-241846.001846.001846.001846.005092300
2017-01-231846.001846.001846.001846.001018460
2017-01-2000
2017-01-191871.001871.001841.001841.003055530
2017-01-181840.001840.001840.001840.003055200
2017-01-171843.001843.001842.001843.003055280
2017-01-161863.001885.001850.001850.005701071830
2017-01-131848.001848.001847.001847.002036950
2017-01-121865.001865.001859.001859.005093080
2017-01-111865.001865.001865.001865.002037300
2017-01-101896.001899.001865.001865.00390731000
2017-01-061896.001896.001896.001896.002037920
2017-01-051857.001869.001857.001869.00130241750
2017-01-041898.001899.001876.001897.00290548240
2016-12-301897.001897.001869.001872.007601425660
2016-12-291860.001860.001840.001857.004074140
2016-12-281840.001860.001836.001860.0022204097520
2016-12-271829.001842.001829.001841.00210384340
2016-12-261801.001831.001801.001831.0013302411160
2016-12-221817.001817.001817.001817.003054510
2016-12-211804.001825.001804.001824.00250454070
2016-12-201812.001848.001812.001826.00230421340
2016-12-191812.001848.001812.001848.0090165240
2016-12-161833.001833.001800.001800.00420760060
2016-12-151804.001804.001804.001804.001018040
2016-12-141804.001805.001804.001804.00270487130
2016-12-131834.001834.001803.001803.00530961430
2016-12-121850.001850.001810.001817.0022204095420
2016-12-091808.001808.001800.001800.00110198080
2016-12-081809.001819.001809.001819.0040607385040
2016-12-071800.001800.001800.001800.002036000
2016-12-061810.001818.001800.001804.00310559460
2016-12-051846.001846.001810.001810.00210380800
2016-12-021800.001823.001800.001806.0020303657480
2016-12-011810.001824.001800.001824.00280508900
2016-11-301810.001820.001810.001819.00150272650
2016-11-291810.001810.001810.001810.003054300
2016-11-281819.001819.001778.001810.0090161160
2016-11-251790.001801.001790.001800.00130233020
2016-11-241758.001800.001758.001800.00510915620
2016-11-221760.001760.001760.001760.002035200
2016-11-211792.001792.001749.001749.00130229900
2016-11-181743.001743.001743.001743.00200348600
2016-11-1700
2016-11-161741.001776.001737.001776.00130226630
2016-11-151740.001740.001740.001740.00120208800
2016-11-141750.001765.001740.001740.00100174730
2016-11-111781.001781.001750.001750.00380665390
2016-11-101811.001816.001730.001760.00280495780
2016-11-091790.001796.001710.001746.0011301953580
2016-11-081790.001790.001790.001790.003053700
2016-11-071800.001800.001771.001771.002035710
2016-11-0400
2016-11-021801.001801.001800.001800.002036010
2016-11-011810.001815.001782.001815.004071890
2016-10-311783.001783.001770.001770.0070124160
2016-10-281799.001799.001790.001790.002035890
2016-10-2700
2016-10-261800.001800.001800.001800.00100180000
2016-10-251829.001829.001829.001829.001018290
2016-10-2400
2016-10-211808.001808.001800.001800.00110198080
2016-10-201820.001820.001780.001780.00120214400
2016-10-191818.001818.001790.001790.00170306130
2016-10-181800.001800.001790.001790.00190340560
2016-10-171830.001830.001800.001800.005090300
2016-10-141831.001831.001803.001803.00250453180
2016-10-131806.001806.001806.001806.002036120
2016-10-121810.001840.001810.001840.002036500
2016-10-111815.001815.001815.001815.001018150
2016-10-071820.001820.001820.001820.002036400
2016-10-061820.001820.001820.001820.00100182000
2016-10-051825.001825.001822.001822.0070127640
2016-10-041859.001859.001825.001825.004073350
2016-10-031830.001830.001830.001830.002036600
2016-09-301830.001830.001830.001830.002036600
2016-09-2900
2016-09-2800
2016-09-271870.001870.001870.001870.00100187000
2016-09-261840.001862.001830.001830.00110204240
2016-09-231857.001858.001820.001858.00190348080
2016-09-211830.001830.001830.001830.001018300
2016-09-201870.001870.001870.001870.0060112200
2016-09-1600
2016-09-151830.001830.001830.001830.001018300
2016-09-141830.001830.001830.001830.001018300
2016-09-131830.001830.001830.001830.001018300
2016-09-121835.001835.001835.001835.002036700
2016-09-091860.001860.001860.001860.001018600
2016-09-0800
2016-09-0700
2016-09-061838.001838.001838.001838.002036760
2016-09-051885.001885.001850.001850.002037350
2016-09-0200
2016-09-011880.001885.001880.001885.0060113040
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-241841.001841.001840.001840.00180331310
2016-08-2300
2016-08-221889.001889.001840.001840.005401019480
2016-08-191810.001849.001810.001849.00110199490
2016-08-181855.001855.001855.001855.001018550
2016-08-171890.001890.001865.001865.004075150
2016-08-1600
2016-08-151899.001899.001819.001896.00110205050
2016-08-121870.001870.001870.001870.0022404188800
2016-08-101860.001860.001825.001825.00110203280
2016-08-091845.001870.001845.001870.004074470
2016-08-081866.001866.001845.001845.00210388710
2016-08-0500
2016-08-041865.001865.001794.001836.00490898420
2016-08-0300
2016-08-021810.001810.001810.001810.00100181000
2016-08-0100
2016-07-291865.001887.001840.001840.0021604059770
2016-07-281870.001870.001870.001870.0020003740000
2016-07-271860.001860.001831.001847.006501194470
2016-07-2600
2016-07-251880.001880.001870.001870.003056300
2016-07-221875.001875.001875.001875.0010001875000
2016-07-211888.001888.001870.001870.0010201907760
2016-07-201851.001851.001851.001851.003055530
2016-07-191860.001860.001851.001851.00130240900
2016-07-151853.001900.001853.001900.0012002234090
2016-07-141850.001870.001850.001870.0070130700
2016-07-1300
2016-07-121850.001850.001850.001850.0010001850000
2016-07-111884.001884.001844.001844.00320590480
2016-07-081843.001843.001843.001843.001018430
2016-07-0700
2016-07-061843.001843.001843.001843.001018430
2016-07-051899.001899.001898.001898.007101348080
2016-07-041904.001904.001904.001904.001019040
2016-07-011904.001904.001836.001864.00170318960
2016-06-301864.001864.001864.001864.002037280
2016-06-2900
2016-06-281769.001786.001753.001784.00150267180
2016-06-271747.001747.001736.001736.00270469880
2016-06-241865.001865.001706.001717.0022803925850
2016-06-231850.001855.001812.001812.006101128220
2016-06-221868.001869.001860.001869.0011802198330
2016-06-211876.001876.001868.001869.0014002620400
2016-06-201870.001880.001870.001880.00130243300
2016-06-171889.001889.001830.001830.00110204600
2016-06-161907.001907.001840.001840.00210394170
2016-06-151855.001884.001855.001870.00190356100
2016-06-141900.001900.001870.001899.00210394300
2016-06-131901.001901.001900.001900.00320608290
2016-06-101888.001888.001851.001851.005093290
2016-06-091860.001898.001860.001873.00290540870
2016-06-081900.001900.001899.001900.00120227980
2016-06-071900.001900.001900.001900.005095000
2016-06-061840.001890.001840.001890.0060111400
2016-06-031890.001890.001890.001890.002037800
2016-06-021900.001900.001892.001892.002037920
2016-06-011896.001896.001896.001896.001018960
2016-05-311895.001895.001849.001849.00240447050
2016-05-301925.001925.001900.001900.0090171250
2016-05-271910.001930.001910.001930.002038400
2016-05-261947.001947.001895.001912.00480919400
2016-05-251897.001937.001897.001937.0060114220
2016-05-241941.001941.001937.001937.00130251850
2016-05-231956.001956.001901.001901.0080155930
2016-05-201948.001948.001902.001925.00180343320
2016-05-191957.001957.001920.001941.00110213470
2016-05-181952.001952.001952.001952.001019520
2016-05-171950.001950.001950.001950.001019500
2016-05-161964.001964.001925.001958.0090176100
2016-05-1300
2016-05-121946.001946.001946.001946.002038920
2016-05-111945.001945.001945.001945.00150291750
2016-05-101905.001950.001905.001950.00120229950
2016-05-091929.001929.001929.001929.001019290
2016-05-061928.001928.001928.001928.0070134960
2016-05-021944.001944.001871.001880.00270510140
2016-04-281941.001941.001924.001924.003057950
2016-04-271950.001950.001940.001940.003058300
2016-04-261978.001978.001957.001957.00210411370
2016-04-251902.001938.001902.001938.0022404334920
2016-04-221938.001938.001922.001922.003057950
2016-04-211936.001936.001906.001906.003057780
2016-04-201895.001938.001895.001938.00130251050
2016-04-191895.001929.001895.001898.004076510
2016-04-181900.001900.001895.001895.004075860
2016-04-151919.001924.001919.001924.005096050
2016-04-141919.001919.001919.001919.003057570
2016-04-131868.001899.001868.001893.00330618870
2016-04-1200
2016-04-111912.001966.001908.001908.00290564080
2016-04-081856.001918.001856.001867.00200373710
2016-04-071935.001935.001892.001892.00290550430
2016-04-061857.001925.001857.001925.00170319880
2016-04-051940.001940.001903.001937.0080154800
2016-04-041940.001940.001940.001940.0060116400
2016-04-011870.001870.001870.001870.001018700
2016-03-3100
2016-03-301910.001943.001898.001898.00440852460
2016-03-291910.001910.001910.001910.007501432500
2016-03-281954.001954.001846.001907.0012902401700
2016-03-2500
2016-03-241956.001956.001956.001956.005097800
2016-03-231939.001968.001939.001939.0018403570310
2016-03-221937.001939.001937.001939.00250484640

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog