KabuInsight

シンプレクス・アセット・マネジメント株式会社　東証ＲＥＩＴ　ＥＴＦ

2555
その他/その他/TSE REIT ETF
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,033.02,042.02,024.52,025.0-8.0-0.39%14,060
2026-03-122,043.52,043.52,029.52,033.0-12.5-0.61%20,540
2026-03-112,030.52,057.52,030.52,045.5+16.5+0.81%5,750
2026-03-102,036.52,038.52,024.52,029.0+3.0+0.15%77,300
2026-03-092,012.02,034.52,012.02,026.0-13.5-0.66%104,380
2026-03-062,050.02,050.02,035.52,039.5-20.0-0.97%6,460
2026-03-052,048.02,069.02,048.02,059.5+59.5+2.97%22,670
2026-03-042,082.02,082.02,000.02,000.0-56.5-2.75%39,670
2026-03-032,104.52,104.52,055.02,056.5-31.5-1.51%20,470
2026-03-022,073.02,088.02,064.02,088.0+15.0+0.72%3,340
2026-02-272,117.02,117.02,073.02,073.0-34.5-1.64%5,080
2026-02-262,096.52,107.52,093.02,107.5+21.0+1.01%1,710
2026-02-252,091.52,091.52,080.02,086.5+2.0+0.10%18,540
2026-02-242,074.52,085.02,066.52,084.5+21.5+1.04%4,810
2026-02-202,059.52,066.02,059.52,063.0+7.0+0.34%1,300
2026-02-192,066.02,066.02,049.02,056.0-13.0-0.63%2,260
2026-02-182,058.52,070.52,050.02,069.0+16.5+0.80%258,810
2026-02-172,070.02,070.02,040.52,052.5-7.0-0.34%5,650
2026-02-162,040.02,059.52,038.02,059.5+19.5+0.96%7,970
2026-02-132,060.02,060.02,038.52,040.0-19.0-0.92%20,420
2026-02-122,061.02,062.02,054.52,059.0-5.5-0.27%2,360
2026-02-102,090.02,090.02,059.02,064.5+4.5+0.22%1,400
2026-02-092,099.52,099.52,056.52,060.0-3.0-0.15%3,800
2026-02-062,060.02,066.02,055.02,063.0-7.5-0.36%1,470
2026-02-052,071.02,078.52,068.02,070.5+5.0+0.24%1,680
2026-02-042,054.02,074.52,054.02,065.5+4.5+0.22%31,780
2026-02-032,044.02,061.02,041.02,061.0+13.0+0.63%10,630
2026-02-022,052.02,052.02,036.52,048.0-15.0-0.73%36,510
2026-01-302,063.52,063.52,042.02,063.0-0.5-0.02%103,050
2026-01-292,028.52,063.52,016.02,063.5+34.5+1.70%25,360
2026-01-282,029.02,030.52,023.02,029.00.00.00%210
2026-01-272,040.02,040.02,023.52,029.0-13.5-0.66%1,110
2026-01-262,051.52,051.52,035.02,042.5-16.0-0.78%10,600
2026-01-232,085.52,085.52,051.02,058.5-10.5-0.51%11,090
2026-01-222,056.52,069.02,056.52,069.0+12.5+0.61%680
2026-01-212,089.02,089.02,051.52,056.5-38.0-1.81%9,170
2026-01-202,113.52,114.02,094.52,094.5-13.0-0.62%410
2026-01-192,130.02,135.02,105.02,107.5-16.0-0.75%1,180
2026-01-162,110.02,123.52,110.02,123.5+13.5+0.64%3,220
2026-01-152,101.02,110.52,098.02,110.0+8.0+0.38%6,500
2026-01-142,081.52,102.52,081.52,102.0+13.5+0.65%35,260
2026-01-132,099.52,099.52,082.52,088.5-14.0-0.67%29,770
2026-01-092,120.02,120.02,088.52,102.5-17.0-0.80%4,390
2026-01-082,089.02,119.52,084.52,119.5+2.0+0.09%2,340
2026-01-072,104.52,117.52,095.02,117.5+1.5+0.07%1,870
2026-01-062,098.02,116.02,093.02,116.0+19.5+0.93%18,450
2026-01-052,127.02,127.02,078.52,096.5+5.5+0.26%10,000
2025-12-302,100.02,109.52,091.02,091.0-4.0-0.19%2,080
2025-12-292,103.52,103.52,082.52,095.0+8.0+0.38%810
2025-12-262,097.52,101.02,079.52,087.0-13.0-0.62%2,760
2025-12-252,089.52,100.02,089.52,100.0+50.0+2.44%2,040
2025-12-242,075.52,085.52,050.02,050.0-25.0-1.20%2,750
2025-12-232,069.52,075.02,068.02,075.0+5.0+0.24%9,110
2025-12-222,078.02,090.02,065.52,070.0-8.0-0.38%3,420
2025-12-192,083.52,084.02,076.02,078.0+6.0+0.29%1,270
2025-12-182,099.52,099.52,062.52,072.0+9.5+0.46%10,690
2025-12-172,057.02,063.02,053.52,062.5+5.5+0.27%920
2025-12-162,056.02,069.52,056.02,057.0+3.0+0.15%1,420
2025-12-152,025.02,059.52,025.02,054.0+6.0+0.29%3,140
2025-12-122,043.02,051.02,030.02,048.0+14.5+0.71%1,850
2025-12-112,039.52,039.52,014.52,033.5-2.0-0.10%19,910
2025-12-102,027.52,039.52,024.02,035.5+14.5+0.72%10,760
2025-12-092,017.52,021.02,008.02,021.0+4.5+0.22%17,160
2025-12-082,030.02,031.52,015.02,016.5-16.5-0.81%33,900
2025-12-052,038.52,038.52,029.52,033.0-9.5-0.47%30,090
2025-12-042,045.52,055.02,036.02,042.5-3.0-0.15%18,050
2025-12-032,060.02,060.02,045.02,045.5-11.0-0.53%34,230
2025-12-022,062.52,066.02,054.02,056.5-6.0-0.29%2,060
2025-12-012,112.52,112.52,062.52,062.5-64.5-3.03%25,580
2025-11-282,110.02,127.02,089.02,127.0+22.0+1.05%95,420
2025-11-272,095.02,111.52,095.02,105.0+15.0+0.72%2,310
2025-11-262,094.02,094.02,085.02,090.0+3.5+0.17%12,500
2025-11-252,084.52,087.02,067.52,086.5+18.5+0.89%10,990
2025-11-212,042.02,069.52,042.02,068.0+14.0+0.68%14,640
2025-11-202,029.02,066.02,029.02,054.0+25.0+1.23%1,540
2025-11-192,032.02,054.02,029.02,029.0-25.0-1.22%12,840
2025-11-182,083.02,083.02,053.52,054.0-26.0-1.25%2,100
2025-11-172,073.02,080.02,063.02,080.0+7.0+0.34%11,460
2025-11-142,065.52,080.02,065.52,073.0+10.0+0.48%5,070
2025-11-132,068.02,070.02,061.52,063.0-8.0-0.39%11,210
2025-11-122,076.52,083.02,071.02,071.0-4.0-0.19%38,210
2025-11-112,057.52,075.02,056.52,075.0+18.0+0.88%16,110
2025-11-102,041.52,062.02,041.52,057.0+42.0+2.08%11,660
2025-11-072,049.52,053.52,015.02,015.0-33.0-1.61%12,580
2025-11-062,050.52,051.02,041.02,048.0-2.0-0.10%13,060
2025-11-052,050.02,050.02,019.02,050.0+16.5+0.81%32,050
2025-11-042,044.02,044.02,022.02,033.5-10.5-0.51%12,050
2025-10-312,027.52,044.02,022.02,044.0+19.0+0.94%5,610
2025-10-301,996.52,027.51,996.52,025.0+18.5+0.92%3,890
2025-10-292,024.02,027.02,006.02,006.5-20.5-1.01%17,020
2025-10-282,033.52,034.02,023.02,027.0-5.5-0.27%30,580
2025-10-272,030.02,036.02,025.52,032.5+3.5+0.17%16,270
2025-10-232,013.52,029.52,010.02,029.0+12.5+0.62%20,570
2025-10-222,010.02,016.52,007.02,016.5+11.0+0.55%2,700
2025-10-212,012.52,012.51,997.52,005.5+7.0+0.35%3,040
2025-10-202,000.02,004.51,990.01,998.5+1.0+0.05%14,270
2025-10-171,999.51,999.51,986.51,997.5+7.5+0.38%4,940
2025-10-161,999.01,999.01,980.51,990.0+10.5+0.53%10,230
2025-10-151,983.01,983.01,972.51,979.5+15.5+0.79%170
2025-10-141,973.01,973.01,953.51,964.0-10.0-0.51%5,480
2025-10-101,982.01,982.01,970.01,974.0-8.0-0.40%1,710
2025-10-091,978.01,982.01,968.01,982.0-15.0-0.75%24,740
2025-10-082,008.02,008.01,997.01,997.0-8.0-0.40%5,860
2025-10-072,014.52,015.52,000.02,005.0-31.5-1.55%11,880
2025-10-061,989.02,036.51,989.02,036.5+60.0+3.04%11,660
2025-10-031,981.51,985.01,975.51,976.5-9.5-0.48%1,470
2025-10-021,978.01,998.01,975.01,986.0+8.0+0.40%14,240
2025-10-012,003.02,003.01,971.01,978.0-17.0-0.85%7,830
2025-09-301,993.51,995.01,980.01,995.0-9.0-0.45%2,500
2025-09-292,033.02,033.01,987.52,004.0-10.5-0.52%1,670
2025-09-262,007.02,014.52,005.52,014.5+12.5+0.62%1,330
2025-09-252,003.52,004.01,995.52,002.0+2.5+0.13%1,890
2025-09-242,004.02,004.01,992.01,999.5-5.0-0.25%850
2025-09-222,001.52,006.52,000.02,004.50.00.00%2,990
2025-09-192,026.02,026.01,991.02,004.5-1.0-0.05%24,730
2025-09-182,010.52,015.02,005.52,005.5-5.0-0.25%14,460
2025-09-172,020.52,022.02,005.02,010.5-17.0-0.84%10,630
2025-09-162,005.02,027.52,004.52,027.5+21.5+1.07%2,220
2025-09-121,997.52,006.01,989.02,006.0+16.5+0.83%9,890
2025-09-111,976.01,989.51,976.01,989.5——23,240

直近120営業日分を表示