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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,842 | 1,857 | 1,842 | 1,857 | 4,120 |
| 2023/12/28 | 1,850 | 1,850 | 1,832 | 1,842 | 980 |
| 2023/12/27 | 1,813 | 1,820 | 1,813 | 1,820 | 550 |
| 2023/12/26 | 1,806 | 1,811 | 1,804 | 1,807 | 3,370 |
| 2023/12/25 | 1,828 | 1,828 | 1,809 | 1,811 | 5,240 |
| 2023/12/22 | 1,823 | 1,826 | 1,818 | 1,820 | 1,340 |
| 2023/12/21 | 1,831 | 1,835 | 1,819 | 1,820 | 8,950 |
| 2023/12/20 | 1,830 | 1,837 | 1,830 | 1,835 | 7,770 |
| 2023/12/19 | 1,839 | 1,839 | 1,820 | 1,826 | 18,050 |
| 2023/12/18 | 1,847 | 1,847 | 1,829 | 1,832 | 84,420 |
| 2023/12/15 | 1,853 | 1,853 | 1,845 | 1,850 | 5,720 |
| 2023/12/14 | 1,855 | 1,855 | 1,846 | 1,854 | 28,650 |
| 2023/12/13 | 1,853 | 1,854 | 1,845 | 1,850 | 41,910 |
| 2023/12/12 | 1,861 | 1,864 | 1,853 | 1,854 | 15,300 |
| 2023/12/11 | 1,856 | 1,863 | 1,854 | 1,861 | 40,370 |
| 2023/12/08 | 1,848 | 1,852 | 1,845 | 1,851 | 292,550 |
| 2023/12/07 | 1,860 | 1,862 | 1,850 | 1,851 | 22,460 |
| 2023/12/06 | 1,877 | 1,879 | 1,871 | 1,878 | 38,830 |
| 2023/12/05 | 1,872 | 1,873 | 1,868 | 1,870 | 24,950 |
| 2023/12/04 | 1,873 | 1,874 | 1,863 | 1,868 | 107,190 |
| 2023/12/01 | 1,890 | 1,890 | 1,864 | 1,864 | 219,290 |
| 2023/11/30 | 1,875 | 1,890 | 1,864 | 1,888 | 348,630 |
| 2023/11/29 | 1,881 | 1,884 | 1,874 | 1,875 | 165,650 |
| 2023/11/28 | 1,888 | 1,888 | 1,879 | 1,885 | 56,060 |
| 2023/11/27 | 1,881 | 1,889 | 1,881 | 1,887 | 44,910 |
| 2023/11/24 | 1,884 | 1,888 | 1,881 | 1,885 | 41,000 |
| 2023/11/22 | 1,881 | 1,881 | 1,874 | 1,880 | 99,620 |
| 2023/11/21 | 1,884 | 1,888 | 1,876 | 1,878 | 206,570 |
| 2023/11/20 | 1,889 | 1,890 | 1,878 | 1,884 | 131,400 |
| 2023/11/17 | 1,890 | 1,890 | 1,878 | 1,881 | 39,250 |
| 2023/11/16 | 1,894 | 1,894 | 1,882 | 1,891 | 122,410 |
| 2023/11/15 | 1,882 | 1,892 | 1,879 | 1,890 | 174,240 |
| 2023/11/14 | 1,857 | 1,876 | 1,851 | 1,870 | 240,220 |
| 2023/11/13 | 1,865 | 1,870 | 1,855 | 1,855 | 47,070 |
| 2023/11/10 | 1,853 | 1,862 | 1,852 | 1,858 | 91,400 |
| 2023/11/09 | 1,864 | 1,864 | 1,847 | 1,852 | 334,450 |
| 2023/11/08 | 1,878 | 1,880 | 1,860 | 1,864 | 233,500 |
| 2023/11/07 | 1,880 | 1,883 | 1,862 | 1,883 | 248,320 |
| 2023/11/06 | 1,898 | 1,900 | 1,888 | 1,889 | 232,190 |
| 2023/11/02 | 1,885 | 1,888 | 1,873 | 1,879 | 251,400 |
| 2023/11/01 | 1,876 | 1,891 | 1,870 | 1,873 | 489,670 |
| 2023/10/31 | 1,853 | 1,876 | 1,850 | 1,864 | 244,430 |
| 2023/10/30 | 1,866 | 1,888 | 1,849 | 1,854 | 285,900 |
| 2023/10/27 | 1,872 | 1,894 | 1,870 | 1,889 | 122,770 |
| 2023/10/26 | 1,870 | 1,873 | 1,850 | 1,861 | 156,690 |
| 2023/10/25 | 1,856 | 1,872 | 1,852 | 1,871 | 100,040 |
| 2023/10/24 | 1,858 | 1,861 | 1,843 | 1,850 | 56,810 |
| 2023/10/23 | 1,868 | 1,871 | 1,852 | 1,854 | 191,920 |
| 2023/10/20 | 1,884 | 1,884 | 1,865 | 1,866 | 62,640 |
| 2023/10/19 | 1,887 | 1,901 | 1,881 | 1,885 | 34,820 |
| 2023/10/18 | 1,882 | 1,891 | 1,882 | 1,885 | 21,700 |
| 2023/10/17 | 1,861 | 1,884 | 1,860 | 1,883 | 20,760 |
| 2023/10/16 | 1,886 | 1,889 | 1,850 | 1,851 | 79,100 |
| 2023/10/13 | 1,889 | 1,897 | 1,878 | 1,883 | 71,910 |
| 2023/10/12 | 1,895 | 1,903 | 1,893 | 1,897 | 28,850 |
| 2023/10/11 | 1,892 | 1,900 | 1,890 | 1,895 | 13,450 |
| 2023/10/10 | 1,878 | 1,897 | 1,878 | 1,893 | 44,720 |
| 2023/10/06 | 1,872 | 1,878 | 1,871 | 1,873 | 27,610 |
| 2023/10/05 | 1,863 | 1,876 | 1,859 | 1,871 | 68,290 |
| 2023/10/04 | 1,866 | 1,873 | 1,841 | 1,848 | 246,360 |
| 2023/10/03 | 1,895 | 1,895 | 1,868 | 1,872 | 101,550 |
| 2023/10/02 | 1,903 | 1,908 | 1,889 | 1,889 | 18,670 |
| 2023/09/29 | 1,892 | 1,902 | 1,892 | 1,902 | 99,560 |
| 2023/09/28 | 1,907 | 1,908 | 1,881 | 1,882 | 104,170 |
| 2023/09/27 | 1,904 | 1,915 | 1,900 | 1,913 | 10,650 |
| 2023/09/26 | 1,900 | 1,904 | 1,899 | 1,899 | 16,120 |
| 2023/09/25 | 1,906 | 1,911 | 1,899 | 1,899 | 15,060 |
| 2023/09/22 | 1,905 | 1,911 | 1,898 | 1,906 | 174,020 |
| 2023/09/21 | 1,917 | 1,917 | 1,905 | 1,911 | 8,170 |
| 2023/09/20 | 1,914 | 1,922 | 1,914 | 1,917 | 6,520 |
| 2023/09/19 | 1,917 | 1,919 | 1,907 | 1,914 | 24,820 |
| 2023/09/15 | 1,918 | 1,919 | 1,904 | 1,919 | 28,960 |
| 2023/09/14 | 1,908 | 1,921 | 1,906 | 1,916 | 87,130 |
| 2023/09/13 | 1,921 | 1,937 | 1,902 | 1,903 | 25,440 |
| 2023/09/12 | 1,927 | 1,927 | 1,917 | 1,924 | 41,110 |
| 2023/09/11 | 1,943 | 1,947 | 1,916 | 1,926 | 28,680 |
| 2023/09/08 | 1,942 | 1,946 | 1,939 | 1,945 | 12,730 |
| 2023/09/07 | 1,954 | 1,958 | 1,947 | 1,950 | 10,080 |
| 2023/09/06 | 1,987 | 1,987 | 1,975 | 1,979 | 62,730 |
| 2023/09/05 | 1,969 | 1,982 | 1,964 | 1,981 | 43,970 |
| 2023/09/04 | 1,973 | 1,973 | 1,965 | 1,970 | 60,860 |
| 2023/09/01 | 1,944 | 1,963 | 1,944 | 1,961 | 137,750 |
| 2023/08/31 | 1,969 | 1,972 | 1,953 | 1,955 | 32,480 |
| 2023/08/30 | 1,959 | 1,964 | 1,957 | 1,964 | 58,680 |
| 2023/08/29 | 1,936 | 1,959 | 1,936 | 1,959 | 52,040 |
| 2023/08/28 | 1,936 | 1,939 | 1,930 | 1,939 | 36,560 |
| 2023/08/25 | 1,930 | 1,934 | 1,923 | 1,934 | 60,570 |
| 2023/08/24 | 1,926 | 1,932 | 1,922 | 1,932 | 21,590 |
| 2023/08/23 | 1,915 | 1,919 | 1,908 | 1,919 | 109,620 |
| 2023/08/22 | 1,897 | 1,912 | 1,897 | 1,909 | 117,360 |
| 2023/08/21 | 1,905 | 1,909 | 1,900 | 1,901 | 184,360 |
| 2023/08/18 | 1,899 | 1,915 | 1,899 | 1,903 | 198,130 |
| 2023/08/17 | 1,912 | 1,914 | 1,907 | 1,911 | 216,360 |
| 2023/08/16 | 1,909 | 1,919 | 1,906 | 1,917 | 223,230 |
| 2023/08/15 | 1,930 | 1,930 | 1,913 | 1,919 | 125,090 |
| 2023/08/14 | 1,932 | 1,942 | 1,926 | 1,930 | 189,180 |
| 2023/08/10 | 1,926 | 1,940 | 1,921 | 1,939 | 204,740 |
| 2023/08/09 | 1,923 | 1,928 | 1,910 | 1,928 | 155,210 |
| 2023/08/08 | 1,926 | 1,931 | 1,923 | 1,927 | 173,110 |
| 2023/08/07 | 1,901 | 1,929 | 1,901 | 1,929 | 190,840 |
| 2023/08/04 | 1,898 | 1,910 | 1,898 | 1,906 | 292,960 |
| 2023/08/03 | 1,905 | 1,913 | 1,904 | 1,912 | 121,260 |
| 2023/08/02 | 1,915 | 1,922 | 1,910 | 1,914 | 272,110 |
| 2023/08/01 | 1,934 | 1,934 | 1,912 | 1,916 | 223,840 |
| 2023/07/31 | 1,942 | 1,946 | 1,928 | 1,932 | 106,070 |
| 2023/07/28 | 1,937 | 1,942 | 1,915 | 1,942 | 281,310 |
| 2023/07/27 | 1,952 | 1,952 | 1,944 | 1,948 | 71,090 |
| 2023/07/26 | 1,934 | 1,946 | 1,933 | 1,945 | 160,670 |
| 2023/07/25 | 1,938 | 1,940 | 1,929 | 1,929 | 44,540 |
| 2023/07/24 | 1,923 | 1,936 | 1,921 | 1,933 | 110,420 |
| 2023/07/21 | 1,926 | 1,928 | 1,915 | 1,919 | 163,340 |
| 2023/07/20 | 1,925 | 1,937 | 1,922 | 1,926 | 158,420 |
| 2023/07/19 | 1,913 | 1,921 | 1,909 | 1,921 | 75,770 |
| 2023/07/18 | 1,915 | 1,919 | 1,901 | 1,905 | 75,870 |
| 2023/07/14 | 1,909 | 1,916 | 1,909 | 1,913 | 49,570 |
| 2023/07/13 | 1,896 | 1,908 | 1,895 | 1,908 | 123,730 |
| 2023/07/12 | 1,905 | 1,912 | 1,901 | 1,901 | 49,780 |
| 2023/07/11 | 1,903 | 1,915 | 1,902 | 1,908 | 44,000 |
| 2023/07/10 | 1,894 | 1,903 | 1,886 | 1,898 | 88,680 |
| 2023/07/07 | 1,911 | 1,911 | 1,899 | 1,899 | 23,720 |
| 2023/07/06 | 1,912 | 1,915 | 1,906 | 1,907 | 30,260 |
| 2023/07/05 | 1,914 | 1,915 | 1,908 | 1,915 | 31,540 |
| 2023/07/04 | 1,920 | 1,923 | 1,905 | 1,909 | 25,460 |
| 2023/07/03 | 1,911 | 1,918 | 1,908 | 1,915 | 291,650 |
| 2023/06/30 | 1,908 | 1,908 | 1,891 | 1,905 | 374,580 |
| 2023/06/29 | 1,910 | 1,915 | 1,898 | 1,903 | 170,180 |
| 2023/06/28 | 1,900 | 1,916 | 1,900 | 1,910 | 157,110 |
| 2023/06/27 | 1,893 | 1,903 | 1,881 | 1,903 | 121,840 |
| 2023/06/26 | 1,882 | 1,888 | 1,875 | 1,888 | 109,240 |
| 2023/06/23 | 1,896 | 1,896 | 1,882 | 1,883 | 138,940 |
| 2023/06/22 | 1,895 | 1,895 | 1,886 | 1,894 | 65,120 |
| 2023/06/21 | 1,891 | 1,899 | 1,890 | 1,897 | 91,100 |
| 2023/06/20 | 1,900 | 1,900 | 1,887 | 1,896 | 89,710 |
| 2023/06/19 | 1,903 | 1,905 | 1,890 | 1,898 | 64,590 |
| 2023/06/16 | 1,901 | 1,907 | 1,896 | 1,903 | 74,010 |
| 2023/06/15 | 1,896 | 1,912 | 1,896 | 1,908 | 131,990 |
| 2023/06/14 | 1,894 | 1,907 | 1,892 | 1,893 | 60,120 |
| 2023/06/13 | 1,905 | 1,909 | 1,891 | 1,893 | 51,200 |
| 2023/06/12 | 1,910 | 1,915 | 1,900 | 1,904 | 58,650 |
| 2023/06/09 | 1,899 | 1,914 | 1,897 | 1,914 | 179,800 |
| 2023/06/08 | 1,906 | 1,906 | 1,880 | 1,890 | 94,470 |
| 2023/06/07 | 1,911 | 1,915 | 1,907 | 1,913 | 12,340 |
| 2023/06/06 | 1,922 | 1,922 | 1,912 | 1,922 | 254,440 |
| 2023/06/05 | 1,923 | 1,923 | 1,914 | 1,923 | 122,110 |
| 2023/06/02 | 1,903 | 1,914 | 1,898 | 1,912 | 251,730 |
| 2023/06/01 | 1,918 | 1,920 | 1,899 | 1,900 | 518,850 |
| 2023/05/31 | 1,920 | 1,927 | 1,908 | 1,918 | 233,910 |
| 2023/05/30 | 1,911 | 1,920 | 1,901 | 1,918 | 167,180 |
| 2023/05/29 | 1,907 | 1,909 | 1,894 | 1,909 | 97,130 |
| 2023/05/26 | 1,920 | 1,920 | 1,882 | 1,896 | 214,010 |
| 2023/05/25 | 1,896 | 1,897 | 1,881 | 1,883 | 261,990 |
| 2023/05/24 | 1,902 | 1,907 | 1,895 | 1,898 | 203,970 |
| 2023/05/23 | 1,921 | 1,921 | 1,898 | 1,908 | 170,500 |
| 2023/05/22 | 1,919 | 1,920 | 1,909 | 1,918 | 228,820 |
| 2023/05/19 | 1,907 | 1,919 | 1,906 | 1,910 | 236,810 |
| 2023/05/18 | 1,930 | 1,930 | 1,910 | 1,910 | 154,390 |
| 2023/05/17 | 1,935 | 1,935 | 1,926 | 1,927 | 110,300 |
| 2023/05/16 | 1,925 | 1,935 | 1,921 | 1,935 | 102,680 |
| 2023/05/15 | 1,906 | 1,931 | 1,900 | 1,927 | 109,320 |
| 2023/05/12 | 1,905 | 1,905 | 1,889 | 1,900 | 97,590 |
| 2023/05/11 | 1,909 | 1,913 | 1,898 | 1,902 | 228,330 |
| 2023/05/10 | 1,920 | 1,920 | 1,906 | 1,909 | 91,680 |
| 2023/05/09 | 1,936 | 1,937 | 1,920 | 1,923 | 132,580 |
| 2023/05/08 | 1,919 | 1,932 | 1,913 | 1,926 | 126,500 |
| 2023/05/02 | 1,903 | 1,917 | 1,897 | 1,908 | 58,790 |
| 2023/05/01 | 1,920 | 1,920 | 1,909 | 1,914 | 47,420 |
| 2023/04/28 | 1,898 | 1,918 | 1,890 | 1,917 | 36,110 |
| 2023/04/27 | 1,895 | 1,895 | 1,886 | 1,888 | 12,470 |
| 2023/04/26 | 1,889 | 1,905 | 1,889 | 1,900 | 181,210 |
| 2023/04/25 | 1,881 | 1,895 | 1,878 | 1,895 | 9,660 |
| 2023/04/24 | 1,877 | 1,880 | 1,871 | 1,876 | 17,000 |
| 2023/04/21 | 1,880 | 1,880 | 1,870 | 1,874 | 46,040 |
| 2023/04/20 | 1,877 | 1,878 | 1,873 | 1,873 | 1,190 |
| 2023/04/19 | 1,867 | 1,874 | 1,862 | 1,873 | 8,800 |
| 2023/04/18 | 1,867 | 1,871 | 1,865 | 1,870 | 7,620 |
| 2023/04/17 | 1,851 | 1,861 | 1,850 | 1,861 | 5,790 |
| 2023/04/14 | 1,853 | 1,855 | 1,843 | 1,855 | 35,680 |
| 2023/04/13 | 1,839 | 1,844 | 1,833 | 1,841 | 19,830 |
| 2023/04/12 | 1,854 | 1,854 | 1,841 | 1,841 | 1,520 |
| 2023/04/11 | 1,850 | 1,857 | 1,843 | 1,850 | 8,890 |
| 2023/04/10 | 1,844 | 1,850 | 1,841 | 1,842 | 15,320 |
| 2023/04/07 | 1,857 | 1,857 | 1,836 | 1,850 | 25,140 |
| 2023/04/06 | 1,867 | 1,867 | 1,854 | 1,857 | 152,690 |
| 2023/04/05 | 1,888 | 1,888 | 1,855 | 1,865 | 78,540 |
| 2023/04/04 | 1,881 | 1,887 | 1,836 | 1,885 | 58,610 |
| 2023/04/03 | 1,829 | 1,889 | 1,828 | 1,879 | 229,590 |
| 2023/03/31 | 1,828 | 1,828 | 1,815 | 1,823 | 854,930 |
| 2023/03/30 | 1,832 | 1,833 | 1,811 | 1,826 | 1,514,200 |
| 2023/03/29 | 1,826 | 1,826 | 1,808 | 1,819 | 39,140 |
| 2023/03/28 | 1,809 | 1,813 | 1,797 | 1,813 | 8,060 |
| 2023/03/27 | 1,801 | 1,808 | 1,800 | 1,800 | 4,330 |
| 2023/03/24 | 1,800 | 1,805 | 1,793 | 1,793 | 1,500 |
| 2023/03/23 | 1,794 | 1,802 | 1,789 | 1,793 | 400 |
| 2023/03/22 | 1,785 | 1,812 | 1,785 | 1,810 | 37,260 |
| 2023/03/20 | 1,802 | 1,812 | 1,785 | 1,787 | 20,300 |
| 2023/03/17 | 1,825 | 1,830 | 1,801 | 1,810 | 12,500 |
| 2023/03/16 | 1,825 | 1,836 | 1,818 | 1,823 | 52,340 |
| 2023/03/15 | 1,873 | 1,877 | 1,842 | 1,843 | 17,550 |
| 2023/03/14 | 1,836 | 1,871 | 1,835 | 1,861 | 40,240 |
| 2023/03/13 | 1,850 | 1,850 | 1,836 | 1,836 | 800 |
| 2023/03/10 | 1,855 | 1,862 | 1,855 | 1,859 | 8,240 |
| 2023/03/09 | 1,860 | 1,860 | 1,855 | 1,855 | 110 |
| 2023/03/08 | 1,842 | 1,859 | 1,842 | 1,852 | 7,080 |
| 2023/03/07 | 1,869 | 1,875 | 1,860 | 1,862 | 24,520 |
| 2023/03/06 | 1,887 | 1,897 | 1,887 | 1,897 | 61,760 |
| 2023/03/03 | 1,896 | 1,896 | 1,892 | 1,892 | 120 |
| 2023/03/02 | 1,878 | 1,884 | 1,870 | 1,884 | 270 |
| 2023/03/01 | 1,906 | 1,906 | 1,874 | 1,874 | 8,300 |
| 2023/02/28 | 1,914 | 1,914 | 1,907 | 1,907 | 5,490 |
| 2023/02/27 | 1,908 | 1,909 | 1,900 | 1,907 | 14,170 |
| 2023/02/24 | 1,881 | 1,906 | 1,879 | 1,906 | 25,750 |
| 2023/02/22 | 1,879 | 1,886 | 1,877 | 1,877 | 1,660 |
| 2023/02/21 | 1,884 | 1,884 | 1,878 | 1,878 | 2,790 |
| 2023/02/20 | 1,878 | 1,883 | 1,874 | 1,883 | 690 |
| 2023/02/17 | 1,870 | 1,877 | 1,861 | 1,877 | 350 |
| 2023/02/16 | 1,870 | 1,877 | 1,868 | 1,876 | 17,160 |
| 2023/02/15 | 1,879 | 1,879 | 1,860 | 1,860 | 12,890 |
| 2023/02/14 | 1,867 | 1,885 | 1,867 | 1,885 | 10,110 |
| 2023/02/13 | 1,872 | 1,875 | 1,865 | 1,869 | 19,480 |
| 2023/02/10 | 1,873 | 1,873 | 1,867 | 1,872 | 53,570 |
| 2023/02/09 | 1,879 | 1,879 | 1,875 | 1,876 | 32,340 |
| 2023/02/08 | 1,889 | 1,889 | 1,875 | 1,875 | 260 |
| 2023/02/07 | 1,897 | 1,897 | 1,888 | 1,889 | 170 |
| 2023/02/06 | 1,875 | 1,896 | 1,875 | 1,892 | 170 |
| 2023/02/03 | 1,876 | 1,876 | 1,874 | 1,874 | 50 |
| 2023/02/02 | 1,881 | 1,881 | 1,873 | 1,878 | 100 |
| 2023/02/01 | 1,893 | 1,894 | 1,893 | 1,894 | 120 |
| 2023/01/31 | 1,918 | 1,918 | 1,878 | 1,878 | 80 |
| 2023/01/30 | 1,905 | 1,909 | 1,904 | 1,908 | 240 |
| 2023/01/27 | 1,893 | 1,899 | 1,892 | 1,899 | 4,740 |
| 2023/01/26 | 1,889 | 1,889 | 1,868 | 1,870 | 123,640 |
| 2023/01/25 | 1,896 | 1,900 | 1,881 | 1,881 | 3,090 |
| 2023/01/24 | 1,881 | 1,890 | 1,881 | 1,890 | 240 |
| 2023/01/23 | 1,858 | 1,863 | 1,858 | 1,863 | 12,190 |
| 2023/01/20 | 1,830 | 1,850 | 1,830 | 1,847 | 120 |
| 2023/01/19 | 1,851 | 1,856 | 1,837 | 1,837 | 2,540 |
| 2023/01/18 | 1,861 | 1,903 | 1,857 | 1,868 | 1,610 |
| 2023/01/17 | 1,867 | 1,867 | 1,844 | 1,850 | 980 |
| 2023/01/16 | 1,879 | 1,887 | 1,866 | 1,866 | 530 |
| 2023/01/13 | 1,898 | 1,898 | 1,886 | 1,887 | 11,830 |
| 2023/01/12 | 1,895 | 1,903 | 1,890 | 1,891 | 5,930 |
| 2023/01/11 | 1,910 | 1,910 | 1,904 | 1,904 | 330 |
| 2023/01/10 | 1,890 | 1,898 | 1,890 | 1,898 | 70 |
| 2023/01/06 | 1,903 | 1,903 | 1,887 | 1,893 | 20,640 |
| 2023/01/05 | 1,920 | 1,920 | 1,893 | 1,904 | 1,710 |
| 2023/01/04 | 1,939 | 1,939 | 1,921 | 1,921 | 18,840 |