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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,755 | 1,760 | 1,750 | 1,759 | 32,000 |
| 2024/07/25 | 1,757 | 1,762 | 1,750 | 1,753 | 7,530 |
| 2024/07/24 | 1,762 | 1,768 | 1,753 | 1,762 | 16,930 |
| 2024/07/23 | 1,772 | 1,772 | 1,758 | 1,768 | 13,350 |
| 2024/07/22 | 1,781 | 1,781 | 1,766 | 1,766 | 2,370 |
| 2024/07/19 | 1,792 | 1,794 | 1,779 | 1,781 | 9,450 |
| 2024/07/18 | 1,788 | 1,802 | 1,788 | 1,796 | 22,710 |
| 2024/07/17 | 1,784 | 1,791 | 1,781 | 1,791 | 26,320 |
| 2024/07/16 | 1,789 | 1,789 | 1,780 | 1,784 | 19,920 |
| 2024/07/12 | 1,759 | 1,795 | 1,759 | 1,784 | 40,570 |
| 2024/07/11 | 1,762 | 1,771 | 1,762 | 1,768 | 4,220 |
| 2024/07/10 | 1,763 | 1,766 | 1,761 | 1,761 | 8,930 |
| 2024/07/09 | 1,751 | 1,765 | 1,748 | 1,765 | 9,350 |
| 2024/07/08 | 1,754 | 1,767 | 1,754 | 1,760 | 26,250 |
| 2024/07/05 | 1,758 | 1,759 | 1,748 | 1,756 | 55,220 |
| 2024/07/04 | 1,757 | 1,765 | 1,753 | 1,765 | 13,940 |
| 2024/07/03 | 1,759 | 1,762 | 1,748 | 1,759 | 37,570 |
| 2024/07/02 | 1,759 | 1,761 | 1,752 | 1,761 | 20,990 |
| 2024/07/01 | 1,774 | 1,774 | 1,755 | 1,755 | 56,010 |
| 2024/06/28 | 1,785 | 1,785 | 1,760 | 1,772 | 7,990 |
| 2024/06/27 | 1,778 | 1,786 | 1,765 | 1,771 | 11,070 |
| 2024/06/26 | 1,791 | 1,792 | 1,782 | 1,790 | 28,330 |
| 2024/06/25 | 1,778 | 1,792 | 1,776 | 1,792 | 13,130 |
| 2024/06/24 | 1,772 | 1,776 | 1,768 | 1,776 | 6,910 |
| 2024/06/21 | 1,771 | 1,778 | 1,767 | 1,769 | 13,260 |
| 2024/06/20 | 1,767 | 1,786 | 1,767 | 1,772 | 7,960 |
| 2024/06/19 | 1,756 | 1,772 | 1,756 | 1,772 | 5,260 |
| 2024/06/18 | 1,758 | 1,758 | 1,748 | 1,756 | 6,580 |
| 2024/06/17 | 1,764 | 1,764 | 1,748 | 1,755 | 8,220 |
| 2024/06/14 | 1,750 | 1,768 | 1,749 | 1,764 | 27,350 |
| 2024/06/13 | 1,760 | 1,761 | 1,749 | 1,751 | 35,680 |
| 2024/06/12 | 1,758 | 1,765 | 1,756 | 1,758 | 16,180 |
| 2024/06/11 | 1,774 | 1,774 | 1,759 | 1,760 | 16,990 |
| 2024/06/10 | 1,765 | 1,769 | 1,758 | 1,769 | 17,620 |
| 2024/06/07 | 1,778 | 1,778 | 1,762 | 1,765 | 4,480 |
| 2024/06/06 | 1,780 | 1,781 | 1,765 | 1,781 | 17,690 |
| 2024/06/05 | 1,790 | 1,796 | 1,789 | 1,790 | 3,270 |
| 2024/06/04 | 1,783 | 1,797 | 1,783 | 1,792 | 3,380 |
| 2024/06/03 | 1,794 | 1,800 | 1,787 | 1,787 | 25,880 |
| 2024/05/31 | 1,774 | 1,791 | 1,774 | 1,791 | 20,640 |
| 2024/05/30 | 1,782 | 1,782 | 1,767 | 1,773 | 12,010 |
| 2024/05/29 | 1,808 | 1,808 | 1,783 | 1,788 | 8,560 |
| 2024/05/28 | 1,800 | 1,813 | 1,800 | 1,813 | 26,760 |
| 2024/05/27 | 1,807 | 1,807 | 1,793 | 1,803 | 13,020 |
| 2024/05/24 | 1,805 | 1,809 | 1,795 | 1,807 | 18,380 |
| 2024/05/23 | 1,819 | 1,819 | 1,805 | 1,811 | 9,030 |
| 2024/05/22 | 1,825 | 1,825 | 1,815 | 1,822 | 12,840 |
| 2024/05/21 | 1,832 | 1,835 | 1,828 | 1,830 | 10,830 |
| 2024/05/20 | 1,853 | 1,853 | 1,833 | 1,838 | 38,810 |
| 2024/05/17 | 1,847 | 1,855 | 1,844 | 1,849 | 43,130 |
| 2024/05/16 | 1,855 | 1,863 | 1,848 | 1,856 | 25,050 |
| 2024/05/15 | 1,865 | 1,865 | 1,851 | 1,856 | 18,630 |
| 2024/05/14 | 1,867 | 1,872 | 1,863 | 1,866 | 25,590 |
| 2024/05/13 | 1,855 | 1,866 | 1,855 | 1,866 | 10,890 |
| 2024/05/10 | 1,869 | 1,869 | 1,843 | 1,855 | 7,380 |
| 2024/05/09 | 1,869 | 1,878 | 1,869 | 1,872 | 15,260 |
| 2024/05/08 | 1,883 | 1,883 | 1,867 | 1,869 | 15,990 |
| 2024/05/07 | 1,882 | 1,886 | 1,875 | 1,883 | 35,310 |
| 2024/05/02 | 1,865 | 1,880 | 1,865 | 1,877 | 5,150 |
| 2024/05/01 | 1,854 | 1,863 | 1,850 | 1,863 | 10,300 |
| 2024/04/30 | 1,854 | 1,858 | 1,848 | 1,858 | 8,980 |
| 2024/04/26 | 1,837 | 1,848 | 1,837 | 1,848 | 12,090 |
| 2024/04/25 | 1,850 | 1,851 | 1,840 | 1,840 | 2,970 |
| 2024/04/24 | 1,848 | 1,848 | 1,839 | 1,844 | 5,520 |
| 2024/04/23 | 1,856 | 1,864 | 1,850 | 1,851 | 7,630 |
| 2024/04/22 | 1,827 | 1,853 | 1,827 | 1,845 | 36,130 |
| 2024/04/19 | 1,823 | 1,824 | 1,812 | 1,824 | 42,200 |
| 2024/04/18 | 1,833 | 1,842 | 1,831 | 1,831 | 13,420 |
| 2024/04/17 | 1,818 | 1,842 | 1,818 | 1,836 | 12,060 |
| 2024/04/16 | 1,801 | 1,833 | 1,801 | 1,825 | 358,810 |
| 2024/04/15 | 1,815 | 1,820 | 1,812 | 1,814 | 22,330 |
| 2024/04/12 | 1,842 | 1,842 | 1,810 | 1,819 | 27,260 |
| 2024/04/11 | 1,820 | 1,845 | 1,815 | 1,842 | 45,650 |
| 2024/04/10 | 1,846 | 1,857 | 1,830 | 1,833 | 44,110 |
| 2024/04/09 | 1,832 | 1,850 | 1,832 | 1,847 | 10,310 |
| 2024/04/08 | 1,800 | 1,829 | 1,795 | 1,829 | 61,880 |
| 2024/04/05 | 1,804 | 1,807 | 1,787 | 1,795 | 36,620 |
| 2024/04/04 | 1,800 | 1,807 | 1,800 | 1,806 | 26,020 |
| 2024/04/03 | 1,787 | 1,811 | 1,787 | 1,805 | 33,680 |
| 2024/04/02 | 1,833 | 1,833 | 1,810 | 1,819 | 70,040 |
| 2024/04/01 | 1,840 | 1,851 | 1,828 | 1,833 | 78,290 |
| 2024/03/29 | 1,850 | 1,850 | 1,833 | 1,841 | 96,240 |
| 2024/03/28 | 1,843 | 1,857 | 1,841 | 1,844 | 29,260 |
| 2024/03/27 | 1,854 | 1,860 | 1,851 | 1,854 | 27,040 |
| 2024/03/26 | 1,855 | 1,858 | 1,849 | 1,852 | 11,710 |
| 2024/03/25 | 1,861 | 1,867 | 1,855 | 1,859 | 20,130 |
| 2024/03/22 | 1,841 | 1,860 | 1,841 | 1,859 | 23,920 |
| 2024/03/21 | 1,834 | 1,842 | 1,814 | 1,842 | 47,380 |
| 2024/03/19 | 1,768 | 1,824 | 1,768 | 1,817 | 139,450 |
| 2024/03/18 | 1,773 | 1,773 | 1,748 | 1,759 | 90,340 |
| 2024/03/15 | 1,743 | 1,777 | 1,743 | 1,761 | 54,970 |
| 2024/03/14 | 1,713 | 1,729 | 1,711 | 1,729 | 31,150 |
| 2024/03/13 | 1,722 | 1,722 | 1,697 | 1,706 | 21,240 |
| 2024/03/12 | 1,711 | 1,728 | 1,711 | 1,720 | 38,180 |
| 2024/03/11 | 1,726 | 1,732 | 1,720 | 1,725 | 75,130 |
| 2024/03/08 | 1,713 | 1,733 | 1,709 | 1,721 | 82,510 |
| 2024/03/07 | 1,747 | 1,752 | 1,719 | 1,722 | 64,350 |
| 2024/03/06 | 1,779 | 1,780 | 1,764 | 1,770 | 85,320 |
| 2024/03/05 | 1,779 | 1,779 | 1,761 | 1,765 | 47,560 |
| 2024/03/04 | 1,756 | 1,784 | 1,756 | 1,769 | 20,180 |
| 2024/03/01 | 1,769 | 1,771 | 1,753 | 1,756 | 32,750 |
| 2024/02/29 | 1,781 | 1,781 | 1,754 | 1,768 | 43,940 |
| 2024/02/28 | 1,788 | 1,788 | 1,778 | 1,781 | 30,220 |
| 2024/02/27 | 1,780 | 1,787 | 1,775 | 1,781 | 58,700 |
| 2024/02/26 | 1,772 | 1,780 | 1,768 | 1,778 | 8,840 |
| 2024/02/22 | 1,750 | 1,756 | 1,736 | 1,756 | 43,740 |
| 2024/02/21 | 1,773 | 1,773 | 1,750 | 1,763 | 48,850 |
| 2024/02/20 | 1,769 | 1,772 | 1,759 | 1,759 | 73,370 |
| 2024/02/19 | 1,769 | 1,776 | 1,750 | 1,759 | 64,640 |
| 2024/02/16 | 1,780 | 1,780 | 1,760 | 1,770 | 119,560 |
| 2024/02/15 | 1,803 | 1,803 | 1,775 | 1,780 | 56,370 |
| 2024/02/14 | 1,816 | 1,816 | 1,798 | 1,801 | 73,260 |
| 2024/02/13 | 1,820 | 1,822 | 1,808 | 1,813 | 72,250 |
| 2024/02/09 | 1,821 | 1,823 | 1,814 | 1,817 | 22,040 |
| 2024/02/08 | 1,828 | 1,830 | 1,822 | 1,822 | 25,750 |
| 2024/02/07 | 1,840 | 1,840 | 1,820 | 1,821 | 8,960 |
| 2024/02/06 | 1,835 | 1,842 | 1,830 | 1,840 | 59,560 |
| 2024/02/05 | 1,850 | 1,860 | 1,843 | 1,843 | 15,800 |
| 2024/02/02 | 1,845 | 1,850 | 1,843 | 1,848 | 5,860 |
| 2024/02/01 | 1,843 | 1,847 | 1,825 | 1,830 | 232,150 |
| 2024/01/31 | 1,850 | 1,859 | 1,850 | 1,851 | 28,000 |
| 2024/01/30 | 1,858 | 1,860 | 1,858 | 1,859 | 13,000 |
| 2024/01/29 | 1,852 | 1,863 | 1,852 | 1,858 | 25,930 |
| 2024/01/26 | 1,855 | 1,861 | 1,855 | 1,857 | 43,130 |
| 2024/01/25 | 1,867 | 1,867 | 1,851 | 1,855 | 11,420 |
| 2024/01/24 | 1,883 | 1,883 | 1,877 | 1,877 | 21,250 |
| 2024/01/23 | 1,895 | 1,895 | 1,881 | 1,882 | 7,810 |
| 2024/01/22 | 1,870 | 1,891 | 1,870 | 1,891 | 10,190 |
| 2024/01/19 | 1,862 | 1,863 | 1,857 | 1,863 | 6,710 |
| 2024/01/18 | 1,866 | 1,866 | 1,849 | 1,849 | 37,410 |
| 2024/01/17 | 1,879 | 1,880 | 1,864 | 1,866 | 30,120 |
| 2024/01/16 | 1,886 | 1,890 | 1,880 | 1,880 | 18,470 |
| 2024/01/15 | 1,879 | 1,889 | 1,879 | 1,889 | 31,810 |
| 2024/01/12 | 1,875 | 1,880 | 1,874 | 1,880 | 104,050 |
| 2024/01/11 | 1,867 | 1,875 | 1,866 | 1,872 | 17,060 |
| 2024/01/10 | 1,870 | 1,872 | 1,866 | 1,866 | 21,310 |
| 2024/01/09 | 1,870 | 1,873 | 1,862 | 1,866 | 27,310 |
| 2024/01/05 | 1,852 | 1,874 | 1,847 | 1,870 | 28,390 |
| 2024/01/04 | 1,857 | 1,857 | 1,839 | 1,840 | 26,240 |
| 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 |