ダイワ上場投信-東証REIT指数(1488)の株価時系列情報
ダイワ上場投信-東証REIT指数(1488)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 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,847 | 1,855 | 1,839 | 1,839 | 18,870 |
| 2024/04/17 | 1,842 | 1,855 | 1,833 | 1,847 | 44,780 |
| 2024/04/16 | 1,822 | 1,848 | 1,819 | 1,835 | 583,460 |
| 2024/04/15 | 1,830 | 1,832 | 1,822 | 1,824 | 25,460 |
| 2024/04/12 | 1,859 | 1,859 | 1,820 | 1,830 | 97,090 |
| 2024/04/11 | 1,837 | 1,856 | 1,825 | 1,853 | 46,230 |
| 2024/04/10 | 1,859 | 1,870 | 1,840 | 1,842 | 30,060 |
| 2024/04/09 | 1,847 | 1,862 | 1,842 | 1,858 | 26,930 |
| 2024/04/08 | 1,807 | 1,841 | 1,805 | 1,840 | 40,180 |
| 2024/04/05 | 1,818 | 1,818 | 1,797 | 1,805 | 74,380 |
| 2024/04/04 | 1,810 | 1,817 | 1,810 | 1,817 | 19,640 |
| 2024/04/03 | 1,821 | 1,825 | 1,805 | 1,815 | 52,860 |
| 2024/04/02 | 1,841 | 1,847 | 1,820 | 1,830 | 72,260 |
| 2024/04/01 | 1,853 | 1,865 | 1,838 | 1,844 | 69,070 |
| 2024/03/29 | 1,861 | 1,861 | 1,843 | 1,851 | 175,550 |
| 2024/03/28 | 1,866 | 1,870 | 1,851 | 1,855 | 29,890 |
| 2024/03/27 | 1,865 | 1,874 | 1,860 | 1,865 | 182,510 |
| 2024/03/26 | 1,870 | 1,871 | 1,859 | 1,863 | 1,115,100 |
| 2024/03/25 | 1,872 | 1,878 | 1,866 | 1,871 | 104,620 |
| 2024/03/22 | 1,859 | 1,872 | 1,851 | 1,870 | 2,470,380 |
| 2024/03/21 | 1,844 | 1,854 | 1,824 | 1,853 | 160,240 |
| 2024/03/19 | 1,783 | 1,836 | 1,781 | 1,828 | 174,900 |
| 2024/03/18 | 1,797 | 1,797 | 1,758 | 1,769 | 99,390 |
| 2024/03/15 | 1,754 | 1,789 | 1,750 | 1,772 | 120,690 |
| 2024/03/14 | 1,720 | 1,742 | 1,720 | 1,742 | 63,300 |
| 2024/03/13 | 1,731 | 1,735 | 1,705 | 1,715 | 83,430 |
| 2024/03/12 | 1,744 | 1,744 | 1,722 | 1,729 | 37,900 |
| 2024/03/11 | 1,730 | 1,740 | 1,726 | 1,735 | 45,790 |
| 2024/03/08 | 1,730 | 1,743 | 1,719 | 1,729 | 236,290 |
| 2024/03/07 | 1,762 | 1,767 | 1,727 | 1,728 | 343,290 |
| 2024/03/06 | 1,757 | 1,764 | 1,747 | 1,753 | 309,530 |
| 2024/03/05 | 1,760 | 1,763 | 1,744 | 1,749 | 209,580 |
| 2024/03/04 | 1,744 | 1,768 | 1,744 | 1,753 | 49,590 |
| 2024/03/01 | 1,770 | 1,770 | 1,737 | 1,742 | 164,540 |
| 2024/02/29 | 1,796 | 1,796 | 1,764 | 1,776 | 259,850 |
| 2024/02/28 | 1,798 | 1,798 | 1,787 | 1,793 | 99,940 |
| 2024/02/27 | 1,793 | 1,799 | 1,786 | 1,793 | 176,200 |
| 2024/02/26 | 1,782 | 1,793 | 1,778 | 1,788 | 88,040 |
| 2024/02/22 | 1,765 | 1,769 | 1,746 | 1,767 | 134,650 |
| 2024/02/21 | 1,784 | 1,784 | 1,761 | 1,774 | 118,810 |
| 2024/02/20 | 1,779 | 1,786 | 1,769 | 1,770 | 93,870 |
| 2024/02/19 | 1,783 | 1,784 | 1,761 | 1,770 | 125,810 |
| 2024/02/16 | 1,798 | 1,798 | 1,770 | 1,781 | 226,720 |
| 2024/02/15 | 1,810 | 1,814 | 1,786 | 1,792 | 213,550 |
| 2024/02/14 | 1,827 | 1,827 | 1,810 | 1,811 | 293,770 |
| 2024/02/13 | 1,828 | 1,834 | 1,819 | 1,825 | 105,070 |
| 2024/02/09 | 1,839 | 1,841 | 1,825 | 1,826 | 87,090 |
| 2024/02/08 | 1,834 | 1,844 | 1,832 | 1,834 | 81,130 |
| 2024/02/07 | 1,853 | 1,853 | 1,833 | 1,834 | 63,920 |
| 2024/02/06 | 1,852 | 1,855 | 1,840 | 1,849 | 242,280 |
| 2024/02/05 | 1,863 | 1,873 | 1,854 | 1,856 | 17,790 |
| 2024/02/02 | 1,857 | 1,861 | 1,853 | 1,860 | 43,470 |
| 2024/02/01 | 1,855 | 1,859 | 1,837 | 1,843 | 142,970 |
| 2024/01/31 | 1,869 | 1,873 | 1,861 | 1,867 | 40,840 |
| 2024/01/30 | 1,874 | 1,874 | 1,866 | 1,869 | 39,820 |
| 2024/01/29 | 1,868 | 1,876 | 1,862 | 1,870 | 53,980 |
| 2024/01/26 | 1,867 | 1,874 | 1,867 | 1,870 | 17,250 |
| 2024/01/25 | 1,875 | 1,876 | 1,862 | 1,867 | 55,090 |
| 2024/01/24 | 1,895 | 1,896 | 1,882 | 1,886 | 33,390 |
| 2024/01/23 | 1,905 | 1,906 | 1,891 | 1,892 | 23,190 |
| 2024/01/22 | 1,880 | 1,904 | 1,880 | 1,904 | 51,180 |
| 2024/01/19 | 1,873 | 1,876 | 1,867 | 1,875 | 11,850 |
| 2024/01/18 | 1,876 | 1,878 | 1,859 | 1,863 | 44,990 |
| 2024/01/17 | 1,891 | 1,892 | 1,875 | 1,875 | 33,030 |
| 2024/01/16 | 1,901 | 1,903 | 1,892 | 1,893 | 18,340 |
| 2024/01/15 | 1,891 | 1,902 | 1,890 | 1,902 | 29,190 |
| 2024/01/12 | 1,883 | 1,893 | 1,883 | 1,892 | 67,100 |
| 2024/01/11 | 1,877 | 1,887 | 1,877 | 1,883 | 28,720 |
| 2024/01/10 | 1,877 | 1,884 | 1,877 | 1,877 | 31,190 |
| 2024/01/09 | 1,885 | 1,885 | 1,873 | 1,881 | 27,660 |
| 2024/01/05 | 1,863 | 1,886 | 1,856 | 1,880 | 75,770 |
| 2024/01/04 | 1,869 | 1,869 | 1,850 | 1,853 | 48,210 |
| 2023/12/29 | 1,859 | 1,868 | 1,857 | 1,867 | 23,240 |
| 2023/12/28 | 1,842 | 1,857 | 1,837 | 1,855 | 146,010 |
| 2023/12/27 | 1,825 | 1,834 | 1,823 | 1,831 | 60,140 |
| 2023/12/26 | 1,818 | 1,823 | 1,813 | 1,818 | 37,490 |
| 2023/12/25 | 1,835 | 1,836 | 1,818 | 1,822 | 49,900 |
| 2023/12/22 | 1,837 | 1,840 | 1,828 | 1,840 | 131,010 |
| 2023/12/21 | 1,838 | 1,846 | 1,830 | 1,833 | 196,600 |
| 2023/12/20 | 1,841 | 1,855 | 1,838 | 1,852 | 258,340 |
| 2023/12/19 | 1,848 | 1,850 | 1,830 | 1,841 | 311,480 |
| 2023/12/18 | 1,858 | 1,858 | 1,841 | 1,848 | 642,540 |
| 2023/12/15 | 1,860 | 1,865 | 1,855 | 1,862 | 49,340 |
| 2023/12/14 | 1,867 | 1,869 | 1,856 | 1,864 | 24,910 |
| 2023/12/13 | 1,867 | 1,870 | 1,856 | 1,863 | 35,920 |
| 2023/12/12 | 1,874 | 1,876 | 1,863 | 1,869 | 10,930 |
| 2023/12/11 | 1,868 | 1,875 | 1,865 | 1,874 | 42,580 |
| 2023/12/08 | 1,860 | 1,865 | 1,856 | 1,863 | 85,100 |
| 2023/12/07 | 1,871 | 1,874 | 1,862 | 1,863 | 81,140 |
| 2023/12/06 | 1,872 | 1,880 | 1,870 | 1,878 | 36,320 |
| 2023/12/05 | 1,872 | 1,874 | 1,864 | 1,871 | 90,120 |
| 2023/12/04 | 1,877 | 1,877 | 1,863 | 1,870 | 80,820 |
| 2023/12/01 | 1,887 | 1,892 | 1,864 | 1,866 | 159,100 |
| 2023/11/30 | 1,891 | 1,902 | 1,878 | 1,902 | 131,470 |
| 2023/11/29 | 1,894 | 1,898 | 1,887 | 1,890 | 133,410 |
| 2023/11/28 | 1,900 | 1,902 | 1,892 | 1,898 | 108,590 |
| 2023/11/27 | 1,897 | 1,901 | 1,894 | 1,899 | 44,080 |
| 2023/11/24 | 1,897 | 1,901 | 1,893 | 1,899 | 49,950 |
| 2023/11/22 | 1,893 | 1,893 | 1,886 | 1,893 | 25,480 |
| 2023/11/21 | 1,894 | 1,900 | 1,887 | 1,889 | 151,330 |
| 2023/11/20 | 1,896 | 1,903 | 1,890 | 1,896 | 12,710 |
| 2023/11/17 | 1,900 | 1,902 | 1,890 | 1,895 | 159,490 |
| 2023/11/16 | 1,905 | 1,905 | 1,893 | 1,903 | 211,920 |
| 2023/11/15 | 1,895 | 1,905 | 1,892 | 1,903 | 495,460 |
| 2023/11/14 | 1,869 | 1,887 | 1,863 | 1,882 | 43,000 |
| 2023/11/13 | 1,874 | 1,884 | 1,867 | 1,869 | 60,040 |
| 2023/11/10 | 1,865 | 1,873 | 1,864 | 1,871 | 52,920 |
| 2023/11/09 | 1,876 | 1,876 | 1,858 | 1,865 | 66,780 |
| 2023/11/08 | 1,894 | 1,894 | 1,872 | 1,875 | 196,890 |
| 2023/11/07 | 1,900 | 1,900 | 1,874 | 1,895 | 177,550 |
| 2023/11/06 | 1,906 | 1,912 | 1,899 | 1,900 | 694,020 |
| 2023/11/02 | 1,888 | 1,898 | 1,884 | 1,892 | 731,840 |
| 2023/11/01 | 1,889 | 1,903 | 1,882 | 1,884 | 169,840 |
| 2023/10/31 | 1,868 | 1,886 | 1,860 | 1,875 | 134,690 |
| 2023/10/30 | 1,890 | 1,890 | 1,859 | 1,866 | 163,390 |
| 2023/10/27 | 1,885 | 1,907 | 1,880 | 1,899 | 417,220 |
| 2023/10/26 | 1,877 | 1,885 | 1,861 | 1,873 | 39,050 |
| 2023/10/25 | 1,870 | 1,884 | 1,862 | 1,884 | 21,380 |
| 2023/10/24 | 1,865 | 1,874 | 1,854 | 1,860 | 38,570 |
| 2023/10/23 | 1,879 | 1,881 | 1,863 | 1,868 | 61,080 |
| 2023/10/20 | 1,896 | 1,897 | 1,877 | 1,879 | 38,940 |
| 2023/10/19 | 1,897 | 1,913 | 1,895 | 1,898 | 312,760 |
| 2023/10/18 | 1,895 | 1,903 | 1,893 | 1,900 | 103,340 |
| 2023/10/17 | 1,873 | 1,897 | 1,873 | 1,893 | 19,690 |
| 2023/10/16 | 1,899 | 1,902 | 1,862 | 1,866 | 51,630 |
| 2023/10/13 | 1,905 | 1,908 | 1,890 | 1,894 | 46,990 |
| 2023/10/12 | 1,911 | 1,916 | 1,905 | 1,905 | 295,040 |
| 2023/10/11 | 1,903 | 1,912 | 1,903 | 1,907 | 39,750 |
| 2023/10/10 | 1,892 | 1,909 | 1,890 | 1,905 | 30,230 |
| 2023/10/06 | 1,885 | 1,891 | 1,883 | 1,884 | 5,240 |
| 2023/10/05 | 1,876 | 1,890 | 1,873 | 1,883 | 32,310 |
| 2023/10/04 | 1,880 | 1,885 | 1,852 | 1,859 | 415,230 |
| 2023/10/03 | 1,908 | 1,908 | 1,880 | 1,885 | 30,420 |
| 2023/10/02 | 1,917 | 1,920 | 1,901 | 1,901 | 16,650 |
| 2023/09/29 | 1,906 | 1,914 | 1,903 | 1,914 | 11,130 |
| 2023/09/28 | 1,925 | 1,925 | 1,892 | 1,895 | 33,620 |
| 2023/09/27 | 1,916 | 1,927 | 1,911 | 1,926 | 12,010 |
| 2023/09/26 | 1,914 | 1,918 | 1,911 | 1,912 | 9,120 |
| 2023/09/25 | 1,918 | 1,925 | 1,911 | 1,912 | 10,900 |
| 2023/09/22 | 1,918 | 1,924 | 1,910 | 1,917 | 56,460 |
| 2023/09/21 | 1,929 | 1,929 | 1,917 | 1,924 | 17,490 |
| 2023/09/20 | 1,926 | 1,935 | 1,926 | 1,930 | 10,740 |
| 2023/09/19 | 1,931 | 1,931 | 1,919 | 1,929 | 13,580 |
| 2023/09/15 | 1,931 | 1,932 | 1,917 | 1,931 | 12,940 |
| 2023/09/14 | 1,921 | 1,933 | 1,918 | 1,927 | 33,130 |
| 2023/09/13 | 1,936 | 1,950 | 1,914 | 1,916 | 42,960 |
| 2023/09/12 | 1,936 | 1,940 | 1,928 | 1,940 | 27,920 |
| 2023/09/11 | 1,958 | 1,959 | 1,929 | 1,940 | 19,740 |
| 2023/09/08 | 1,960 | 1,962 | 1,951 | 1,956 | 37,470 |
| 2023/09/07 | 1,964 | 1,969 | 1,960 | 1,962 | 6,520 |
| 2023/09/06 | 1,972 | 1,975 | 1,963 | 1,968 | 24,200 |
| 2023/09/05 | 1,955 | 1,972 | 1,951 | 1,970 | 273,100 |
| 2023/09/04 | 1,959 | 1,959 | 1,952 | 1,957 | 75,350 |
| 2023/09/01 | 1,942 | 1,952 | 1,932 | 1,952 | 92,300 |
| 2023/08/31 | 1,977 | 1,984 | 1,967 | 1,970 | 77,530 |
| 2023/08/30 | 1,970 | 1,978 | 1,968 | 1,978 | 134,000 |
| 2023/08/29 | 1,955 | 1,972 | 1,953 | 1,972 | 20,460 |
| 2023/08/28 | 1,946 | 1,953 | 1,943 | 1,953 | 52,360 |
| 2023/08/25 | 1,939 | 1,947 | 1,934 | 1,947 | 95,740 |
| 2023/08/24 | 1,935 | 1,945 | 1,935 | 1,945 | 15,230 |
| 2023/08/23 | 1,927 | 1,935 | 1,921 | 1,935 | 16,020 |
| 2023/08/22 | 1,915 | 1,924 | 1,911 | 1,921 | 5,940 |
| 2023/08/21 | 1,917 | 1,922 | 1,913 | 1,914 | 11,900 |
| 2023/08/18 | 1,921 | 1,928 | 1,911 | 1,917 | 40,340 |
| 2023/08/17 | 1,924 | 1,929 | 1,921 | 1,924 | 12,690 |
| 2023/08/16 | 1,926 | 1,932 | 1,920 | 1,929 | 10,640 |
| 2023/08/15 | 1,943 | 1,943 | 1,927 | 1,931 | 22,360 |
| 2023/08/14 | 1,945 | 1,955 | 1,940 | 1,943 | 12,800 |
| 2023/08/10 | 1,940 | 1,953 | 1,936 | 1,950 | 18,720 |
| 2023/08/09 | 1,932 | 1,942 | 1,922 | 1,942 | 6,930 |
| 2023/08/08 | 1,945 | 1,945 | 1,937 | 1,941 | 9,170 |
| 2023/08/07 | 1,920 | 1,943 | 1,920 | 1,943 | 53,860 |
| 2023/08/04 | 1,920 | 1,923 | 1,912 | 1,920 | 54,800 |
| 2023/08/03 | 1,925 | 1,926 | 1,918 | 1,925 | 40,530 |
| 2023/08/02 | 1,926 | 1,935 | 1,923 | 1,928 | 48,000 |
| 2023/08/01 | 1,946 | 1,946 | 1,925 | 1,930 | 150,550 |
| 2023/07/31 | 1,952 | 1,959 | 1,942 | 1,943 | 14,970 |
| 2023/07/28 | 1,950 | 1,955 | 1,927 | 1,955 | 59,910 |
| 2023/07/27 | 1,965 | 1,967 | 1,957 | 1,962 | 16,660 |
| 2023/07/26 | 1,949 | 1,958 | 1,945 | 1,958 | 14,660 |
| 2023/07/25 | 1,948 | 1,954 | 1,941 | 1,944 | 11,250 |
| 2023/07/24 | 1,934 | 1,949 | 1,934 | 1,948 | 31,490 |
| 2023/07/21 | 1,940 | 1,940 | 1,927 | 1,933 | 43,510 |
| 2023/07/20 | 1,935 | 1,950 | 1,935 | 1,937 | 24,780 |
| 2023/07/19 | 1,921 | 1,935 | 1,920 | 1,935 | 5,440 |
| 2023/07/18 | 1,931 | 1,931 | 1,913 | 1,918 | 11,190 |
| 2023/07/14 | 1,922 | 1,929 | 1,921 | 1,928 | 16,410 |
| 2023/07/13 | 1,916 | 1,919 | 1,909 | 1,919 | 6,020 |
| 2023/07/12 | 1,922 | 1,923 | 1,914 | 1,916 | 4,960 |
| 2023/07/11 | 1,920 | 1,927 | 1,915 | 1,921 | 11,580 |
| 2023/07/10 | 1,906 | 1,916 | 1,899 | 1,912 | 23,040 |
| 2023/07/07 | 1,924 | 1,924 | 1,911 | 1,913 | 21,940 |
| 2023/07/06 | 1,922 | 1,928 | 1,918 | 1,922 | 5,180 |
| 2023/07/05 | 1,919 | 1,929 | 1,919 | 1,928 | 6,820 |
| 2023/07/04 | 1,935 | 1,935 | 1,917 | 1,921 | 9,350 |
| 2023/07/03 | 1,924 | 1,932 | 1,920 | 1,927 | 30,220 |
| 2023/06/30 | 1,921 | 1,921 | 1,905 | 1,919 | 57,180 |
| 2023/06/29 | 1,924 | 1,928 | 1,910 | 1,916 | 366,650 |
| 2023/06/28 | 1,915 | 1,928 | 1,912 | 1,924 | 439,270 |
| 2023/06/27 | 1,901 | 1,915 | 1,894 | 1,915 | 23,740 |