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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,795 | 1,795 | 1,790 | 1,790 | 320 |
| 2018/12/27 | 1,799 | 1,803 | 1,796 | 1,796 | 170 |
| 2018/12/26 | 1,748 | 1,778 | 1,747 | 1,778 | 46,040 |
| 2018/12/25 | 1,737 | 1,809 | 1,730 | 1,759 | 32,440 |
| 2018/12/21 | 1,788 | 1,789 | 1,777 | 1,777 | 320 |
| 2018/12/20 | 1,805 | 1,805 | 1,795 | 1,801 | 84,080 |
| 2018/12/19 | 1,823 | 1,823 | 1,814 | 1,816 | 130 |
| 2018/12/18 | 1,833 | 1,833 | 1,828 | 1,828 | 660 |
| 2018/12/17 | 1,836 | 1,836 | 1,833 | 1,833 | 130 |
| 2018/12/14 | 1,819 | 1,834 | 1,819 | 1,834 | 16,140 |
| 2018/12/13 | 1,814 | 1,824 | 1,814 | 1,819 | 3,490 |
| 2018/12/12 | 1,820 | 1,820 | 1,812 | 1,812 | 8,010 |
| 2018/12/11 | 1,813 | 1,813 | 1,806 | 1,812 | 140 |
| 2018/12/10 | 1,833 | 1,833 | 1,813 | 1,813 | 3,140 |
| 2018/12/07 | 1,834 | 1,836 | 1,830 | 1,832 | 636,550 |
| 2018/12/06 | 1,831 | 1,831 | 1,826 | 1,828 | 450 |
| 2018/12/05 | 1,830 | 1,832 | 1,830 | 1,831 | 230 |
| 2018/12/04 | 1,852 | 1,853 | 1,845 | 1,845 | 20,330 |
| 2018/12/03 | 1,851 | 1,851 | 1,843 | 1,845 | 21,960 |
| 2018/11/30 | 1,839 | 1,845 | 1,831 | 1,845 | 22,470 |
| 2018/11/29 | 1,853 | 1,853 | 1,837 | 1,837 | 1,560 |
| 2018/11/28 | 1,843 | 1,848 | 1,843 | 1,848 | 15,330 |
| 2018/11/27 | 1,836 | 1,840 | 1,829 | 1,837 | 560 |
| 2018/11/26 | 1,826 | 1,832 | 1,826 | 1,832 | 380 |
| 2018/11/22 | 1,820 | 1,824 | 1,820 | 1,824 | 18,520 |
| 2018/11/21 | 1,821 | 1,821 | 1,815 | 1,820 | 60 |
| 2018/11/20 | 1,820 | 1,820 | 1,820 | 1,820 | 30 |
| 2018/11/19 | 1,814 | 1,820 | 1,807 | 1,820 | 5,260 |
| 2018/11/16 | 1,820 | 1,820 | 1,808 | 1,809 | 20,120 |
| 2018/11/15 | 1,813 | 1,814 | 1,812 | 1,814 | 160 |
| 2018/11/14 | 1,811 | 1,813 | 1,807 | 1,807 | 790 |
| 2018/11/13 | 1,810 | 1,810 | 1,810 | 1,810 | 400 |
| 2018/11/12 | 1,799 | 1,805 | 1,799 | 1,805 | 370 |
| 2018/11/09 | 1,806 | 1,806 | 1,797 | 1,797 | 130 |
| 2018/11/08 | 1,801 | 1,804 | 1,800 | 1,800 | 810 |
| 2018/11/07 | 1,789 | 1,802 | 1,789 | 1,801 | 4,190 |
| 2018/11/06 | 1,789 | 1,789 | 1,781 | 1,789 | 130 |
| 2018/11/05 | 1,786 | 1,789 | 1,780 | 1,786 | 1,290 |
| 2018/11/02 | 1,783 | 1,788 | 1,783 | 1,785 | 2,100 |
| 2018/11/01 | 1,778 | 1,788 | 1,777 | 1,788 | 90 |
| 2018/10/31 | 1,780 | 1,780 | 1,780 | 1,780 | 30 |
| 2018/10/30 | 1,777 | 1,778 | 1,771 | 1,778 | 110 |
| 2018/10/29 | 1,767 | 1,777 | 1,767 | 1,777 | 240 |
| 2018/10/26 | 1,775 | 1,775 | 1,768 | 1,768 | 1,140 |
| 2018/10/25 | 1,774 | 1,779 | 1,771 | 1,777 | 41,500 |
| 2018/10/24 | 1,782 | 1,782 | 1,781 | 1,781 | 5,630 |
| 2018/10/23 | 1,790 | 1,790 | 1,782 | 1,782 | 90 |
| 2018/10/22 | 1,788 | 1,788 | 1,785 | 1,785 | 70 |
| 2018/10/19 | 1,784 | 1,785 | 1,784 | 1,785 | 2,000 |
| 2018/10/18 | 1,790 | 1,790 | 1,788 | 1,788 | 190 |
| 2018/10/17 | 1,784 | 1,792 | 1,784 | 1,790 | 3,150 |
| 2018/10/16 | 1,779 | 1,780 | 1,779 | 1,780 | 60 |
| 2018/10/15 | 1,778 | 1,778 | 1,770 | 1,770 | 1,210 |
| 2018/10/12 | 1,788 | 1,788 | 1,779 | 1,779 | 1,240 |
| 2018/10/11 | 1,773 | 1,784 | 1,773 | 1,784 | 3,180 |
| 2018/10/10 | 1,793 | 1,793 | 1,782 | 1,783 | 50 |
| 2018/10/09 | 1,777 | 1,794 | 1,777 | 1,794 | 60 |
| 2018/10/05 | 1,780 | 1,780 | 1,774 | 1,774 | 90 |
| 2018/10/04 | 1,790 | 1,790 | 1,788 | 1,788 | 20 |
| 2018/10/03 | 1,796 | 1,796 | 1,790 | 1,792 | 660 |
| 2018/10/02 | 1,796 | 1,796 | 1,793 | 1,795 | 710 |
| 2018/10/01 | 1,799 | 1,799 | 1,798 | 1,798 | 20 |
| 2018/09/28 | 1,797 | 1,798 | 1,795 | 1,796 | 110 |
| 2018/09/27 | 1,791 | 1,791 | 1,791 | 1,791 | 150 |
| 2018/09/26 | 1,780 | 1,787 | 1,780 | 1,787 | 80 |
| 2018/09/25 | 1,767 | 1,775 | 1,765 | 1,770 | 1,740 |
| 2018/09/21 | 1,777 | 1,777 | 1,770 | 1,770 | 160 |
| 2018/09/20 | 1,775 | 1,775 | 1,775 | 1,775 | 30 |
| 2018/09/19 | 1,775 | 1,778 | 1,775 | 1,775 | 240 |
| 2018/09/18 | 1,768 | 1,775 | 1,768 | 1,773 | 130 |
| 2018/09/14 | 1,774 | 1,774 | 1,773 | 1,773 | 30 |
| 2018/09/13 | 1,774 | 1,774 | 1,774 | 1,774 | 100 |
| 2018/09/12 | 1,767 | 1,767 | 1,763 | 1,765 | 7,730 |
| 2018/09/11 | 1,759 | 1,767 | 1,759 | 1,764 | 87,520 |
| 2018/09/10 | 1,765 | 1,765 | 1,760 | 1,760 | 60 |
| 2018/09/07 | 1,771 | 1,771 | 1,770 | 1,770 | 110 |
| 2018/09/06 | 1,763 | 1,768 | 1,756 | 1,767 | 160 |
| 2018/09/05 | 1,770 | 1,770 | 1,764 | 1,765 | 56,750 |
| 2018/09/04 | 1,779 | 1,787 | 1,779 | 1,787 | 32,750 |
| 2018/09/03 | 1,784 | 1,795 | 1,784 | 1,786 | 1,480 |
| 2018/08/31 | 1,787 | 1,792 | 1,787 | 1,792 | 610 |
| 2018/08/30 | 1,795 | 1,795 | 1,791 | 1,794 | 15,630 |
| 2018/08/29 | 1,793 | 1,795 | 1,793 | 1,795 | 190 |
| 2018/08/28 | 1,784 | 1,788 | 1,783 | 1,787 | 430 |
| 2018/08/27 | 1,792 | 1,792 | 1,784 | 1,785 | 10,400 |
| 2018/08/24 | 1,790 | 1,792 | 1,787 | 1,789 | 1,860 |
| 2018/08/23 | 1,790 | 1,790 | 1,782 | 1,785 | 17,400 |
| 2018/08/22 | 1,783 | 1,789 | 1,779 | 1,789 | 1,190 |
| 2018/08/21 | 1,787 | 1,791 | 1,778 | 1,778 | 4,410 |
| 2018/08/20 | 1,776 | 1,784 | 1,769 | 1,784 | 5,170 |
| 2018/08/17 | 1,789 | 1,789 | 1,778 | 1,778 | 1,120 |
| 2018/08/16 | 1,782 | 1,782 | 1,782 | 1,782 | 110 |
| 2018/08/15 | 1,779 | 1,780 | 1,779 | 1,780 | 170 |
| 2018/08/14 | 1,767 | 1,772 | 1,764 | 1,772 | 610 |
| 2018/08/13 | 1,777 | 1,777 | 1,770 | 1,770 | 110 |
| 2018/08/10 | 1,787 | 1,787 | 1,779 | 1,779 | 160 |
| 2018/08/09 | 1,787 | 1,787 | 1,779 | 1,779 | 15,240 |
| 2018/08/08 | 1,786 | 1,790 | 1,785 | 1,785 | 390 |
| 2018/08/07 | 1,789 | 1,789 | 1,786 | 1,786 | 1,300 |
| 2018/08/06 | 1,799 | 1,799 | 1,792 | 1,792 | 160 |
| 2018/08/03 | 1,798 | 1,798 | 1,795 | 1,797 | 80 |
| 2018/08/02 | 1,780 | 1,794 | 1,780 | 1,794 | 170 |
| 2018/07/31 | 1,780 | 1,790 | 1,778 | 1,790 | 40 |
| 2018/07/30 | 1,787 | 1,789 | 1,787 | 1,789 | 190 |
| 2018/07/27 | 1,778 | 1,790 | 1,778 | 1,790 | 100 |
| 2018/07/26 | 1,780 | 1,781 | 1,778 | 1,778 | 170 |
| 2018/07/25 | 1,782 | 1,789 | 1,777 | 1,779 | 100 |
| 2018/07/24 | 1,786 | 1,787 | 1,780 | 1,787 | 660 |
| 2018/07/23 | 1,803 | 1,803 | 1,779 | 1,779 | 190 |
| 2018/07/20 | 1,800 | 1,802 | 1,799 | 1,799 | 190 |
| 2018/07/19 | 1,804 | 1,804 | 1,797 | 1,797 | 50 |
| 2018/07/18 | 1,800 | 1,804 | 1,800 | 1,804 | 60 |
| 2018/07/17 | 1,795 | 1,795 | 1,793 | 1,795 | 90 |
| 2018/07/13 | 1,794 | 1,799 | 1,794 | 1,794 | 150 |
| 2018/07/12 | 1,790 | 1,801 | 1,790 | 1,791 | 250 |
| 2018/07/11 | 1,788 | 1,788 | 1,788 | 1,788 | 10 |
| 2018/07/10 | 1,806 | 1,806 | 1,789 | 1,789 | 210 |
| 2018/07/09 | 1,799 | 1,803 | 1,798 | 1,803 | 170 |
| 2018/07/06 | 1,797 | 1,800 | 1,797 | 1,800 | 110,020 |
| 2018/07/05 | 1,789 | 1,789 | 1,785 | 1,788 | 100 |
| 2018/07/04 | 1,791 | 1,792 | 1,782 | 1,787 | 150 |
| 2018/07/03 | 1,783 | 1,789 | 1,783 | 1,786 | 160 |
| 2018/07/02 | 1,792 | 1,798 | 1,792 | 1,792 | 150 |
| 2018/06/29 | 1,792 | 1,792 | 1,792 | 1,792 | 20 |
| 2018/06/28 | 1,797 | 1,797 | 1,783 | 1,789 | 170 |
| 2018/06/27 | 1,806 | 1,807 | 1,794 | 1,795 | 31,300 |
| 2018/06/26 | 1,778 | 1,800 | 1,778 | 1,800 | 6,070 |
| 2018/06/25 | 1,783 | 1,783 | 1,770 | 1,770 | 84,040 |
| 2018/06/22 | 1,778 | 1,784 | 1,777 | 1,784 | 31,500 |
| 2018/06/21 | 1,777 | 1,777 | 1,764 | 1,764 | 40 |
| 2018/06/20 | 1,771 | 1,771 | 1,758 | 1,758 | 40 |
| 2018/06/19 | 1,766 | 1,766 | 1,755 | 1,760 | 90 |
| 2018/06/18 | 1,754 | 1,774 | 1,754 | 1,766 | 710 |
| 2018/06/15 | 1,754 | 1,754 | 1,754 | 1,754 | 40 |
| 2018/06/14 | 1,755 | 1,755 | 1,755 | 1,755 | 10 |
| 2018/06/13 | 1,757 | 1,759 | 1,757 | 1,759 | 510 |
| 2018/06/11 | 1,770 | 1,770 | 1,755 | 1,755 | 22,990 |
| 2018/06/08 | 1,760 | 1,760 | 1,760 | 1,760 | 110 |
| 2018/06/07 | 1,751 | 1,760 | 1,751 | 1,760 | 480 |
| 2018/06/06 | 1,761 | 1,761 | 1,760 | 1,760 | 40 |
| 2018/06/04 | 1,777 | 1,777 | 1,750 | 1,750 | 130 |
| 2018/06/01 | 1,779 | 1,779 | 1,752 | 1,754 | 120 |
| 2018/05/31 | 1,780 | 1,780 | 1,780 | 1,780 | 10 |
| 2018/05/30 | 1,765 | 1,765 | 1,760 | 1,760 | 90 |
| 2018/05/29 | 1,765 | 1,765 | 1,765 | 1,765 | 10 |
| 2018/05/28 | 1,738 | 1,764 | 1,738 | 1,763 | 90 |
| 2018/05/24 | 1,783 | 1,783 | 1,766 | 1,766 | 200 |
| 2018/05/23 | 1,770 | 1,773 | 1,767 | 1,768 | 100 |
| 2018/05/22 | 1,752 | 1,770 | 1,752 | 1,770 | 10,070 |
| 2018/05/21 | 1,768 | 1,770 | 1,768 | 1,770 | 80 |
| 2018/05/18 | 1,764 | 1,764 | 1,760 | 1,760 | 250 |
| 2018/05/17 | 1,760 | 1,760 | 1,760 | 1,760 | 15,000 |
| 2018/05/16 | 1,733 | 1,751 | 1,733 | 1,742 | 700 |
| 2018/05/15 | 1,737 | 1,756 | 1,737 | 1,750 | 790 |
| 2018/05/14 | 1,762 | 1,771 | 1,762 | 1,765 | 2,570 |
| 2018/05/11 | 1,762 | 1,773 | 1,762 | 1,771 | 18,220 |
| 2018/05/10 | 1,769 | 1,769 | 1,740 | 1,751 | 3,170 |
| 2018/05/09 | 1,767 | 1,767 | 1,754 | 1,754 | 240 |
| 2018/05/08 | 1,764 | 1,764 | 1,761 | 1,761 | 1,480 |
| 2018/05/07 | 1,748 | 1,758 | 1,748 | 1,758 | 50 |
| 2018/05/02 | 1,753 | 1,766 | 1,749 | 1,757 | 20,200 |
| 2018/05/01 | 1,768 | 1,768 | 1,754 | 1,758 | 5,970 |
| 2018/04/27 | 1,732 | 1,754 | 1,732 | 1,754 | 250 |
| 2018/04/26 | 1,732 | 1,744 | 1,732 | 1,744 | 380 |
| 2018/04/25 | 1,738 | 1,740 | 1,737 | 1,740 | 1,270 |
| 2018/04/24 | 1,738 | 1,738 | 1,733 | 1,738 | 150 |
| 2018/04/23 | 1,732 | 1,734 | 1,731 | 1,731 | 210 |
| 2018/04/20 | 1,730 | 1,734 | 1,729 | 1,732 | 2,710 |
| 2018/04/18 | 1,727 | 1,727 | 1,721 | 1,721 | 20 |
| 2018/04/17 | 1,711 | 1,728 | 1,703 | 1,728 | 110 |
| 2018/04/16 | 1,727 | 1,727 | 1,717 | 1,717 | 140 |
| 2018/04/13 | 1,725 | 1,726 | 1,717 | 1,717 | 5,180 |
| 2018/04/12 | 1,722 | 1,723 | 1,722 | 1,723 | 20 |
| 2018/04/11 | 1,733 | 1,733 | 1,722 | 1,722 | 20 |
| 2018/04/10 | 1,695 | 1,734 | 1,695 | 1,734 | 510 |
| 2018/04/09 | 1,715 | 1,715 | 1,713 | 1,713 | 20 |
| 2018/04/06 | 1,715 | 1,715 | 1,707 | 1,707 | 150 |
| 2018/04/05 | 1,722 | 1,724 | 1,720 | 1,721 | 140 |
| 2018/04/04 | 1,707 | 1,731 | 1,707 | 1,731 | 40 |
| 2018/04/02 | 1,726 | 1,726 | 1,726 | 1,726 | 10 |
| 2018/03/30 | 1,696 | 1,727 | 1,696 | 1,727 | 70 |
| 2018/03/29 | 1,696 | 1,696 | 1,696 | 1,696 | 1,000 |
| 2018/03/28 | 1,697 | 1,697 | 1,697 | 1,697 | 30 |
| 2018/03/26 | 1,691 | 1,691 | 1,684 | 1,689 | 360 |
| 2018/03/23 | 1,691 | 1,691 | 1,691 | 1,691 | 20 |
| 2018/03/22 | 1,692 | 1,692 | 1,692 | 1,692 | 20 |
| 2018/03/20 | 1,692 | 1,693 | 1,692 | 1,693 | 20 |
| 2018/03/19 | 1,700 | 1,700 | 1,690 | 1,690 | 200 |
| 2018/03/16 | 1,701 | 1,709 | 1,701 | 1,704 | 160 |
| 2018/03/15 | 1,701 | 1,701 | 1,687 | 1,699 | 360 |
| 2018/03/14 | 1,680 | 1,682 | 1,680 | 1,682 | 120 |
| 2018/03/13 | 1,685 | 1,685 | 1,674 | 1,674 | 650 |
| 2018/03/12 | 1,685 | 1,685 | 1,685 | 1,685 | 130 |
| 2018/03/09 | 1,695 | 1,695 | 1,680 | 1,680 | 30 |
| 2018/03/08 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
| 2018/03/07 | 1,678 | 1,690 | 1,678 | 1,690 | 610 |
| 2018/03/06 | 1,706 | 1,706 | 1,680 | 1,680 | 220 |
| 2018/03/05 | 1,710 | 1,710 | 1,693 | 1,699 | 1,840 |
| 2018/03/02 | 1,718 | 1,718 | 1,706 | 1,714 | 220 |
| 2018/03/01 | 1,740 | 1,740 | 1,727 | 1,728 | 630 |
| 2018/02/28 | 1,769 | 1,769 | 1,746 | 1,746 | 50 |
| 2018/02/27 | 1,757 | 1,762 | 1,750 | 1,750 | 320 |
| 2018/02/26 | 1,730 | 1,754 | 1,730 | 1,753 | 600 |
| 2018/02/23 | 1,728 | 1,734 | 1,727 | 1,730 | 300 |
| 2018/02/22 | 1,730 | 1,730 | 1,718 | 1,718 | 1,090 |
| 2018/02/21 | 1,731 | 1,731 | 1,714 | 1,714 | 240 |
| 2018/02/20 | 1,711 | 1,732 | 1,711 | 1,732 | 100 |
| 2018/02/19 | 1,692 | 1,714 | 1,692 | 1,714 | 110 |
| 2018/02/16 | 1,691 | 1,692 | 1,691 | 1,692 | 40 |
| 2018/02/15 | 1,675 | 1,676 | 1,671 | 1,676 | 210 |
| 2018/02/14 | 1,689 | 1,689 | 1,675 | 1,675 | 420 |
| 2018/02/13 | 1,727 | 1,727 | 1,685 | 1,685 | 130 |
| 2018/02/09 | 1,720 | 1,720 | 1,692 | 1,702 | 420 |
| 2018/02/08 | 1,700 | 1,720 | 1,700 | 1,720 | 920 |
| 2018/02/07 | 1,739 | 1,739 | 1,708 | 1,708 | 23,900 |
| 2018/02/06 | 1,743 | 1,743 | 1,673 | 1,699 | 3,340 |
| 2018/02/05 | 1,763 | 1,763 | 1,739 | 1,739 | 2,190 |
| 2018/02/02 | 1,770 | 1,770 | 1,762 | 1,763 | 1,740 |
| 2018/02/01 | 1,760 | 1,767 | 1,757 | 1,767 | 110 |
| 2018/01/31 | 1,767 | 1,767 | 1,751 | 1,751 | 40 |
| 2018/01/30 | 1,762 | 1,762 | 1,760 | 1,760 | 270 |
| 2018/01/29 | 1,762 | 1,764 | 1,762 | 1,762 | 570 |
| 2018/01/26 | 1,788 | 1,788 | 1,774 | 1,775 | 360 |
| 2018/01/25 | 1,773 | 1,798 | 1,766 | 1,788 | 9,010 |
| 2018/01/24 | 1,788 | 1,788 | 1,780 | 1,781 | 120 |
| 2018/01/23 | 1,757 | 1,774 | 1,757 | 1,774 | 210 |
| 2018/01/22 | 1,783 | 1,783 | 1,755 | 1,756 | 50 |
| 2018/01/19 | 1,768 | 1,768 | 1,756 | 1,756 | 170 |
| 2018/01/18 | 1,750 | 1,779 | 1,750 | 1,769 | 3,150 |
| 2018/01/17 | 1,727 | 1,750 | 1,727 | 1,750 | 1,340 |
| 2018/01/16 | 1,732 | 1,739 | 1,719 | 1,724 | 10,090 |
| 2018/01/15 | 1,709 | 1,743 | 1,709 | 1,732 | 660 |
| 2018/01/12 | 1,720 | 1,721 | 1,709 | 1,711 | 360 |
| 2018/01/11 | 1,708 | 1,718 | 1,708 | 1,716 | 310 |
| 2018/01/10 | 1,742 | 1,742 | 1,704 | 1,716 | 1,050 |
| 2018/01/09 | 1,695 | 1,713 | 1,693 | 1,713 | 1,650 |
| 2018/01/05 | 1,688 | 1,693 | 1,683 | 1,693 | 2,200 |
| 2018/01/04 | 1,681 | 1,689 | 1,680 | 1,688 | 1,110 |