[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 
2017-08-231720.001737.001720.001737.00160277750
2017-08-2200
2017-08-211738.001738.001738.001738.005086900
2017-08-181737.001737.001715.001717.00460797800
2017-08-171719.001719.001719.001719.001017190
2017-08-161718.001718.001718.001718.001017180
2017-08-151698.001707.001698.001707.002034050
2017-08-141720.001720.001698.001698.009501625700
2017-08-101725.001725.001725.001725.002034500
2017-08-0900
2017-08-081724.001724.001714.001715.00550942850
2017-08-071730.001730.001730.001730.0070121100
2017-08-041725.001730.001725.001730.006101054620
2017-08-031725.001729.001725.001729.0090155450
2017-08-021735.001735.001730.001730.005901021270
2017-08-011734.001735.001734.001735.00160277490
2017-07-311730.001734.001730.001734.00190329170
2017-07-281720.001720.001720.001720.00580997600
2017-07-271718.001719.001718.001719.00160274890
2017-07-261695.001695.001695.001695.00170288150
2017-07-2500
2017-07-241700.001700.001700.001700.005085000
2017-07-211700.001700.001700.001700.004068000
2017-07-201698.001700.001698.001700.00130220890
2017-07-191647.001689.001647.001689.00230387080
2017-07-181650.001650.001646.001646.00110181300
2017-07-141689.001689.001646.001646.0016602742660
2017-07-131696.001696.001656.001658.007101195980
2017-07-121684.001684.001650.001656.0017602939250
2017-07-111684.001688.001679.001686.006601111360
2017-07-101734.001784.001683.001723.0012002079150
2017-07-071703.001708.001697.001698.00250425220
2017-07-0600
2017-07-051728.001729.001686.001729.007201221000
2017-07-041744.001745.001703.001705.0010501806920
2017-07-031738.001738.001712.001725.009401621120
2017-06-301738.001738.001730.001730.00570987710
2017-06-291738.001738.001736.001736.00380660090
2017-06-281772.001772.001736.001736.00500882690
2017-06-271760.001760.001739.001740.008001398240
2017-06-261746.001759.001743.001759.00290506880
2017-06-231751.001751.001747.001748.00260454760
2017-06-221752.001789.001750.001789.00260455450
2017-06-211789.001789.001753.001753.006101072720
2017-06-201789.001789.001789.001789.001017890
2017-06-191786.001786.001763.001763.00190335510
2017-06-161770.001770.001770.001770.0070123900
2017-06-1500
2017-06-141760.001760.001749.001749.00500877250
2017-06-131797.001797.001759.001759.003053150
2017-06-121803.001803.001756.001757.00240423040
2017-06-091795.001795.001763.001763.003053210
2017-06-081791.001791.001777.001777.00100177920
2017-06-071795.001795.001795.001795.001017950
2017-06-061777.001777.001777.001777.003053310
2017-06-051775.001798.001775.001798.00110195480
2017-06-0200
2017-06-0100
2017-05-311797.001797.001797.001797.001017970
2017-05-301779.001779.001759.001759.00270476500
2017-05-291769.001769.001769.001769.0011001945900
2017-05-2600
2017-05-251775.001775.001772.001772.003053220
2017-05-2400
2017-05-231816.001816.001799.001799.004072140
2017-05-221816.001816.001816.001816.001018160
2017-05-1900
2017-05-181820.001820.001820.001820.001018200
2017-05-1700
2017-05-161825.001825.001775.001775.00410733840
2017-05-151820.001825.001820.001825.003054660
2017-05-121791.001791.001785.001785.003053610
2017-05-111826.001826.001826.001826.0060109560
2017-05-101798.001798.001792.001792.00100179260
2017-05-091792.001821.001785.001785.0010301845480
2017-05-081792.001792.001785.001785.005089460
2017-05-021767.001767.001767.001767.002035340
2017-05-011794.001794.001750.001750.00490861990
2017-04-281794.001794.001794.001794.001017940
2017-04-271793.001793.001754.001754.00130229410
2017-04-261796.001796.001796.001796.001017960
2017-04-251768.001768.001760.001760.00290510920
2017-04-241783.001783.001760.001760.0090159100
2017-04-211784.001784.001784.001784.001017840
2017-04-201785.001785.001785.001785.005089250
2017-04-1900
2017-04-181789.001789.001785.001785.002035740
2017-04-171759.001804.001759.001804.002035630
2017-04-141757.001758.001750.001750.00130228230
2017-04-131773.001774.001758.001758.009501675140
2017-04-121782.001782.001779.001779.00120213720
2017-04-1100
2017-04-101785.001819.001785.001785.00170304150
2017-04-071783.001817.001783.001817.002036000
2017-04-061802.001803.001783.001783.0010601896680
2017-04-0500
2017-04-041840.001840.001800.001800.0060108830
2017-04-031851.001851.001851.001851.005501018050
2017-03-311799.001799.001799.001799.001017990
2017-03-301802.001802.001799.001799.0070126090
2017-03-291844.001844.001801.001801.00290523280
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

   ※ 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