SMDAM 東証REIT指数上場投信(1398)の株価時系列情報
SMDAM 東証REIT指数上場投信(1398)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 |
|---|---|---|---|---|---|
| 2015/12/29 | 1,740 | 1,740 | 1,740 | 1,740 | 10 |
| 2015/12/28 | 1,770 | 1,770 | 1,731 | 1,731 | 70 |
| 2015/12/25 | 1,787 | 1,788 | 1,744 | 1,744 | 250 |
| 2015/12/24 | 1,746 | 1,787 | 1,746 | 1,787 | 120 |
| 2015/12/22 | 1,786 | 1,786 | 1,786 | 1,786 | 20 |
| 2015/12/21 | 1,784 | 1,784 | 1,784 | 1,784 | 10 |
| 2015/12/18 | 1,729 | 1,729 | 1,729 | 1,729 | 100 |
| 2015/12/17 | 1,781 | 1,781 | 1,701 | 1,701 | 80 |
| 2015/12/14 | 1,747 | 1,747 | 1,700 | 1,701 | 440 |
| 2015/12/11 | 1,724 | 1,724 | 1,723 | 1,723 | 160 |
| 2015/12/09 | 1,755 | 1,755 | 1,731 | 1,731 | 110 |
| 2015/12/08 | 1,743 | 1,744 | 1,743 | 1,744 | 250 |
| 2015/12/07 | 1,759 | 1,759 | 1,740 | 1,740 | 650 |
| 2015/12/04 | 1,749 | 1,749 | 1,742 | 1,742 | 70 |
| 2015/12/03 | 1,767 | 1,767 | 1,751 | 1,756 | 370 |
| 2015/12/02 | 1,754 | 1,775 | 1,754 | 1,754 | 420 |
| 2015/12/01 | 1,769 | 1,769 | 1,754 | 1,754 | 50 |
| 2015/11/26 | 1,769 | 1,769 | 1,769 | 1,769 | 10 |
| 2015/11/25 | 1,760 | 1,760 | 1,760 | 1,760 | 10 |
| 2015/11/24 | 1,770 | 1,770 | 1,770 | 1,770 | 20 |
| 2015/11/19 | 1,714 | 1,769 | 1,714 | 1,769 | 30 |
| 2015/11/18 | 1,776 | 1,776 | 1,775 | 1,775 | 80 |
| 2015/11/17 | 1,736 | 1,750 | 1,733 | 1,750 | 560 |
| 2015/11/16 | 1,732 | 1,732 | 1,713 | 1,730 | 350 |
| 2015/11/13 | 1,720 | 1,720 | 1,695 | 1,695 | 30 |
| 2015/11/12 | 1,708 | 1,728 | 1,690 | 1,696 | 320 |
| 2015/11/11 | 1,708 | 1,708 | 1,708 | 1,708 | 200 |
| 2015/11/10 | 1,730 | 1,730 | 1,690 | 1,708 | 420 |
| 2015/11/09 | 1,714 | 1,714 | 1,701 | 1,701 | 60 |
| 2015/11/06 | 1,744 | 1,744 | 1,709 | 1,714 | 500 |
| 2015/11/05 | 1,718 | 1,718 | 1,709 | 1,709 | 560 |
| 2015/11/04 | 1,715 | 1,715 | 1,686 | 1,686 | 1,500 |
| 2015/11/02 | 1,750 | 1,750 | 1,710 | 1,715 | 310 |
| 2015/10/30 | 1,741 | 1,750 | 1,711 | 1,711 | 1,060 |
| 2015/10/29 | 1,749 | 1,749 | 1,740 | 1,740 | 1,550 |
| 2015/10/28 | 1,725 | 1,727 | 1,715 | 1,727 | 480 |
| 2015/10/27 | 1,705 | 1,715 | 1,700 | 1,715 | 1,290 |
| 2015/10/26 | 1,720 | 1,720 | 1,705 | 1,705 | 20 |
| 2015/10/23 | 1,697 | 1,708 | 1,666 | 1,669 | 600 |
| 2015/10/22 | 1,725 | 1,725 | 1,657 | 1,657 | 240 |
| 2015/10/21 | 1,724 | 1,724 | 1,678 | 1,692 | 110 |
| 2015/10/20 | 1,691 | 1,715 | 1,691 | 1,715 | 160 |
| 2015/10/19 | 1,728 | 1,728 | 1,728 | 1,728 | 10 |
| 2015/10/16 | 1,700 | 1,715 | 1,686 | 1,686 | 620 |
| 2015/10/15 | 1,663 | 1,664 | 1,662 | 1,662 | 190 |
| 2015/10/13 | 1,665 | 1,665 | 1,664 | 1,664 | 40 |
| 2015/10/06 | 1,718 | 1,727 | 1,718 | 1,727 | 110 |
| 2015/10/05 | 1,653 | 1,673 | 1,650 | 1,657 | 540 |
| 2015/10/02 | 1,683 | 1,690 | 1,683 | 1,690 | 520 |
| 2015/10/01 | 1,692 | 1,718 | 1,692 | 1,718 | 90 |
| 2015/09/29 | 1,691 | 1,691 | 1,628 | 1,628 | 770 |
| 2015/09/28 | 1,689 | 1,694 | 1,689 | 1,691 | 60 |
| 2015/09/25 | 1,648 | 1,676 | 1,648 | 1,676 | 280 |
| 2015/09/24 | 1,633 | 1,633 | 1,633 | 1,633 | 30 |
| 2015/09/18 | 1,624 | 1,633 | 1,623 | 1,633 | 120 |
| 2015/09/17 | 1,609 | 1,618 | 1,609 | 1,618 | 70 |
| 2015/09/16 | 1,607 | 1,607 | 1,605 | 1,605 | 350 |
| 2015/09/15 | 1,600 | 1,602 | 1,600 | 1,602 | 170 |
| 2015/09/14 | 1,588 | 1,600 | 1,588 | 1,600 | 70 |
| 2015/09/11 | 1,598 | 1,598 | 1,572 | 1,572 | 30 |
| 2015/09/10 | 1,534 | 1,589 | 1,527 | 1,534 | 260 |
| 2015/09/09 | 1,541 | 1,551 | 1,522 | 1,551 | 120 |
| 2015/09/08 | 1,553 | 1,553 | 1,506 | 1,534 | 870 |
| 2015/09/07 | 1,566 | 1,566 | 1,538 | 1,559 | 140 |
| 2015/09/04 | 1,606 | 1,606 | 1,572 | 1,574 | 1,120 |
| 2015/09/03 | 1,600 | 1,609 | 1,600 | 1,609 | 100 |
| 2015/09/02 | 1,622 | 1,629 | 1,589 | 1,597 | 2,590 |
| 2015/09/01 | 1,662 | 1,662 | 1,634 | 1,635 | 1,510 |
| 2015/08/31 | 1,677 | 1,677 | 1,660 | 1,676 | 850 |
| 2015/08/28 | 1,673 | 1,677 | 1,657 | 1,677 | 2,220 |
| 2015/08/27 | 1,750 | 1,800 | 1,700 | 1,700 | 2,160 |
| 2015/08/26 | 1,680 | 1,710 | 1,630 | 1,710 | 1,930 |
| 2015/08/25 | 1,650 | 1,845 | 1,645 | 1,845 | 3,730 |
| 2015/08/24 | 1,775 | 1,794 | 1,673 | 1,794 | 2,390 |
| 2015/08/21 | 1,746 | 1,753 | 1,740 | 1,745 | 570 |
| 2015/08/20 | 1,783 | 1,783 | 1,756 | 1,775 | 820 |
| 2015/08/19 | 1,780 | 1,787 | 1,780 | 1,783 | 230 |
| 2015/08/18 | 1,779 | 1,779 | 1,779 | 1,779 | 120 |
| 2015/08/17 | 1,766 | 1,772 | 1,766 | 1,772 | 140 |
| 2015/08/14 | 1,768 | 1,768 | 1,768 | 1,768 | 120 |
| 2015/08/13 | 1,762 | 1,801 | 1,761 | 1,801 | 540 |
| 2015/08/12 | 1,775 | 1,775 | 1,769 | 1,769 | 220 |
| 2015/08/11 | 1,785 | 1,785 | 1,770 | 1,775 | 580 |
| 2015/08/10 | 1,792 | 1,798 | 1,790 | 1,790 | 40 |
| 2015/08/07 | 1,798 | 1,798 | 1,798 | 1,798 | 100 |
| 2015/08/06 | 1,786 | 1,786 | 1,786 | 1,786 | 80 |
| 2015/08/05 | 1,813 | 1,813 | 1,806 | 1,809 | 90 |
| 2015/08/04 | 1,809 | 1,809 | 1,804 | 1,804 | 250 |
| 2015/08/03 | 1,789 | 1,789 | 1,789 | 1,789 | 10 |
| 2015/07/29 | 1,763 | 1,763 | 1,763 | 1,763 | 200 |
| 2015/07/28 | 1,765 | 1,765 | 1,752 | 1,752 | 380 |
| 2015/07/24 | 1,783 | 1,804 | 1,782 | 1,782 | 90 |
| 2015/07/23 | 1,789 | 1,789 | 1,763 | 1,783 | 170 |
| 2015/07/22 | 1,770 | 1,791 | 1,744 | 1,791 | 1,420 |
| 2015/07/21 | 1,784 | 1,784 | 1,784 | 1,784 | 550 |
| 2015/07/17 | 1,792 | 1,796 | 1,781 | 1,781 | 3,330 |
| 2015/07/16 | 1,760 | 1,781 | 1,760 | 1,781 | 2,440 |
| 2015/07/15 | 1,740 | 1,759 | 1,738 | 1,740 | 2,730 |
| 2015/07/14 | 1,755 | 1,755 | 1,723 | 1,723 | 5,920 |
| 2015/07/13 | 1,699 | 1,718 | 1,681 | 1,718 | 1,360 |
| 2015/07/10 | 1,690 | 1,692 | 1,666 | 1,667 | 900 |
| 2015/07/09 | 1,715 | 1,715 | 1,644 | 1,661 | 1,050 |
| 2015/07/08 | 1,740 | 1,740 | 1,700 | 1,702 | 460 |
| 2015/07/07 | 1,765 | 1,765 | 1,730 | 1,734 | 2,020 |
| 2015/07/06 | 1,777 | 1,777 | 1,738 | 1,754 | 1,010 |
| 2015/07/03 | 1,800 | 1,800 | 1,775 | 1,775 | 400 |
| 2015/07/02 | 1,833 | 1,833 | 1,770 | 1,770 | 1,470 |
| 2015/07/01 | 1,820 | 1,824 | 1,820 | 1,820 | 80 |
| 2015/06/29 | 1,846 | 1,846 | 1,820 | 1,823 | 560 |
| 2015/06/26 | 1,842 | 1,850 | 1,831 | 1,850 | 4,530 |
| 2015/06/25 | 1,842 | 1,842 | 1,836 | 1,839 | 530 |
| 2015/06/24 | 1,844 | 1,844 | 1,836 | 1,837 | 150 |
| 2015/06/23 | 1,849 | 1,849 | 1,837 | 1,837 | 70 |
| 2015/06/22 | 1,839 | 1,857 | 1,839 | 1,848 | 420 |
| 2015/06/19 | 1,843 | 1,878 | 1,837 | 1,878 | 5,020 |
| 2015/06/18 | 1,841 | 1,841 | 1,827 | 1,827 | 80 |
| 2015/06/16 | 1,855 | 1,855 | 1,850 | 1,852 | 120 |
| 2015/06/15 | 1,840 | 1,845 | 1,840 | 1,845 | 860 |
| 2015/06/12 | 1,842 | 1,842 | 1,840 | 1,842 | 340 |
| 2015/06/11 | 1,846 | 1,846 | 1,842 | 1,842 | 280 |
| 2015/06/10 | 1,845 | 1,845 | 1,842 | 1,842 | 130 |
| 2015/06/09 | 1,842 | 1,844 | 1,837 | 1,844 | 80 |
| 2015/06/08 | 1,847 | 1,855 | 1,845 | 1,854 | 160 |
| 2015/06/05 | 1,849 | 1,849 | 1,842 | 1,847 | 620 |
| 2015/06/04 | 1,870 | 1,870 | 1,865 | 1,865 | 30 |
| 2015/06/03 | 1,889 | 1,889 | 1,877 | 1,877 | 220 |
| 2015/06/02 | 1,894 | 1,897 | 1,894 | 1,897 | 30 |
| 2015/06/01 | 1,893 | 1,893 | 1,893 | 1,893 | 20 |
| 2015/05/29 | 1,909 | 1,909 | 1,881 | 1,881 | 20 |
| 2015/05/28 | 1,903 | 1,903 | 1,881 | 1,903 | 120 |
| 2015/05/26 | 1,901 | 1,901 | 1,878 | 1,900 | 150 |
| 2015/05/25 | 1,896 | 1,896 | 1,877 | 1,877 | 90 |
| 2015/05/22 | 1,880 | 1,880 | 1,880 | 1,880 | 20 |
| 2015/05/21 | 1,858 | 1,880 | 1,858 | 1,880 | 60 |
| 2015/05/20 | 1,875 | 1,875 | 1,870 | 1,870 | 800 |
| 2015/05/19 | 1,860 | 1,883 | 1,860 | 1,874 | 340 |
| 2015/05/18 | 1,873 | 2,083 | 1,873 | 2,000 | 40 |
| 2015/05/14 | 1,865 | 1,865 | 1,863 | 1,863 | 20 |
| 2015/05/12 | 1,875 | 1,875 | 1,875 | 1,875 | 800 |
| 2015/05/07 | 1,875 | 1,875 | 1,848 | 1,848 | 670 |
| 2015/05/01 | 1,893 | 1,893 | 1,885 | 1,885 | 3,530 |
| 2015/04/30 | 1,897 | 1,897 | 1,881 | 1,882 | 230 |
| 2015/04/28 | 1,900 | 1,903 | 1,900 | 1,903 | 1,060 |
| 2015/04/27 | 1,905 | 1,917 | 1,905 | 1,914 | 70 |
| 2015/04/24 | 1,910 | 1,910 | 1,910 | 1,910 | 10 |
| 2015/04/23 | 1,909 | 1,909 | 1,909 | 1,909 | 120 |
| 2015/04/22 | 1,911 | 1,911 | 1,911 | 1,911 | 10 |
| 2015/04/21 | 1,912 | 1,912 | 1,891 | 1,891 | 80 |
| 2015/04/20 | 1,890 | 1,890 | 1,890 | 1,890 | 10 |
| 2015/04/17 | 1,908 | 1,908 | 1,908 | 1,908 | 20 |
| 2015/04/16 | 1,896 | 1,896 | 1,896 | 1,896 | 10 |
| 2015/04/15 | 1,896 | 1,900 | 1,896 | 1,900 | 210 |
| 2015/04/14 | 1,900 | 1,900 | 1,900 | 1,900 | 130 |
| 2015/04/07 | 1,884 | 1,884 | 1,873 | 1,873 | 40 |
| 2015/04/06 | 1,860 | 1,865 | 1,860 | 1,865 | 500 |
| 2015/04/03 | 1,837 | 1,888 | 1,837 | 1,888 | 120 |
| 2015/04/02 | 1,860 | 1,860 | 1,845 | 1,845 | 350 |
| 2015/04/01 | 1,939 | 1,939 | 1,848 | 1,873 | 340 |
| 2015/03/31 | 1,939 | 1,979 | 1,939 | 1,979 | 50 |
| 2015/03/30 | 1,915 | 1,915 | 1,899 | 1,899 | 60 |
| 2015/03/27 | 1,900 | 1,900 | 1,900 | 1,900 | 110 |
| 2015/03/26 | 1,920 | 1,920 | 1,907 | 1,907 | 210 |
| 2015/03/25 | 1,890 | 1,911 | 1,889 | 1,900 | 70 |