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 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,899 | 1,923 | 1,898 | 1,920 | 58,950 |
| 2025/07/29 | 1,883 | 1,896 | 1,883 | 1,896 | 147,430 |
| 2025/07/28 | 1,882 | 1,901 | 1,878 | 1,888 | 186,880 |
| 2025/07/25 | 1,872 | 1,881 | 1,871 | 1,877 | 229,000 |
| 2025/07/24 | 1,873 | 1,875 | 1,872 | 1,874 | 34,770 |
| 2025/07/23 | 1,871 | 1,876 | 1,870 | 1,872 | 126,090 |
| 2025/07/22 | 1,871 | 1,871 | 1,855 | 1,867 | 125,320 |
| 2025/07/18 | 1,869 | 1,869 | 1,863 | 1,863 | 124,490 |
| 2025/07/17 | 1,865 | 1,872 | 1,865 | 1,872 | 211,080 |
| 2025/07/16 | 1,855 | 1,868 | 1,855 | 1,867 | 349,570 |
| 2025/07/15 | 1,862 | 1,862 | 1,852 | 1,858 | 107,010 |
| 2025/07/14 | 1,860 | 1,860 | 1,848 | 1,857 | 50,480 |
| 2025/07/11 | 1,845 | 1,848 | 1,844 | 1,848 | 60,970 |
| 2025/07/10 | 1,838 | 1,838 | 1,837 | 1,837 | 47,040 |
| 2025/07/09 | 1,840 | 1,841 | 1,833 | 1,833 | 193,010 |
| 2025/07/08 | 1,854 | 1,855 | 1,840 | 1,842 | 63,640 |
| 2025/07/07 | 1,842 | 1,850 | 1,840 | 1,850 | 148,650 |
| 2025/07/04 | 1,834 | 1,840 | 1,834 | 1,840 | 138,860 |
| 2025/07/03 | 1,845 | 1,845 | 1,834 | 1,840 | 246,810 |
| 2025/07/02 | 1,832 | 1,837 | 1,826 | 1,835 | 93,040 |
| 2025/07/01 | 1,829 | 1,830 | 1,823 | 1,830 | 55,040 |
| 2025/06/30 | 1,839 | 1,841 | 1,829 | 1,829 | 143,960 |
| 2025/06/27 | 1,841 | 1,844 | 1,836 | 1,838 | 29,460 |
| 2025/06/26 | 1,840 | 1,840 | 1,826 | 1,839 | 11,130 |
| 2025/06/25 | 1,842 | 1,843 | 1,838 | 1,840 | 276,310 |
| 2025/06/24 | 1,842 | 1,843 | 1,834 | 1,840 | 56,300 |
| 2025/06/23 | 1,829 | 1,840 | 1,826 | 1,837 | 79,120 |
| 2025/06/20 | 1,830 | 1,830 | 1,824 | 1,824 | 52,280 |
| 2025/06/19 | 1,826 | 1,831 | 1,825 | 1,831 | 14,360 |
| 2025/06/18 | 1,829 | 1,834 | 1,828 | 1,828 | 24,220 |
| 2025/06/17 | 1,823 | 1,836 | 1,818 | 1,836 | 20,430 |
| 2025/06/16 | 1,823 | 1,839 | 1,818 | 1,822 | 190,740 |
| 2025/06/13 | 1,810 | 1,823 | 1,808 | 1,823 | 165,150 |
| 2025/06/12 | 1,810 | 1,811 | 1,804 | 1,807 | 572,070 |
| 2025/06/11 | 1,793 | 1,805 | 1,793 | 1,805 | 103,000 |
| 2025/06/10 | 1,788 | 1,793 | 1,788 | 1,791 | 13,840 |
| 2025/06/09 | 1,795 | 1,796 | 1,788 | 1,788 | 27,230 |
| 2025/06/06 | 1,791 | 1,795 | 1,791 | 1,795 | 430 |
| 2025/06/05 | 1,782 | 1,788 | 1,782 | 1,788 | 46,160 |
| 2025/06/04 | 1,800 | 1,802 | 1,799 | 1,799 | 9,250 |
| 2025/06/03 | 1,800 | 1,803 | 1,790 | 1,798 | 10,510 |
| 2025/06/02 | 1,794 | 1,798 | 1,792 | 1,798 | 131,780 |
| 2025/05/30 | 1,794 | 1,799 | 1,790 | 1,790 | 70,120 |
| 2025/05/29 | 1,800 | 1,803 | 1,791 | 1,791 | 113,400 |
| 2025/05/28 | 1,790 | 1,796 | 1,787 | 1,795 | 86,370 |
| 2025/05/27 | 1,782 | 1,787 | 1,780 | 1,785 | 15,500 |
| 2025/05/26 | 1,778 | 1,781 | 1,776 | 1,776 | 70,080 |
| 2025/05/23 | 1,766 | 1,767 | 1,765 | 1,765 | 3,080 |
| 2025/05/22 | 1,764 | 1,764 | 1,755 | 1,760 | 151,060 |
| 2025/05/21 | 1,765 | 1,767 | 1,759 | 1,762 | 168,810 |
| 2025/05/20 | 1,778 | 1,778 | 1,763 | 1,763 | 41,350 |
| 2025/05/19 | 1,778 | 1,778 | 1,766 | 1,774 | 36,950 |
| 2025/05/16 | 1,785 | 1,788 | 1,775 | 1,779 | 97,980 |
| 2025/05/15 | 1,782 | 1,785 | 1,776 | 1,785 | 82,730 |
| 2025/05/14 | 1,774 | 1,781 | 1,767 | 1,780 | 49,060 |
| 2025/05/13 | 1,795 | 1,795 | 1,770 | 1,774 | 59,850 |
| 2025/05/12 | 1,780 | 1,793 | 1,780 | 1,793 | 31,340 |
| 2025/05/09 | 1,774 | 1,780 | 1,767 | 1,780 | 48,640 |
| 2025/05/08 | 1,789 | 1,789 | 1,773 | 1,773 | 62,050 |
| 2025/05/07 | 1,803 | 1,804 | 1,782 | 1,786 | 97,250 |
| 2025/05/02 | 1,783 | 1,801 | 1,783 | 1,801 | 181,590 |
| 2025/05/01 | 1,763 | 1,784 | 1,760 | 1,783 | 22,470 |
| 2025/04/30 | 1,751 | 1,755 | 1,749 | 1,755 | 5,150 |
| 2025/04/28 | 1,745 | 1,760 | 1,745 | 1,760 | 55,600 |
| 2025/04/25 | 1,748 | 1,754 | 1,745 | 1,746 | 41,200 |
| 2025/04/24 | 1,765 | 1,766 | 1,749 | 1,749 | 41,240 |
| 2025/04/23 | 1,774 | 1,774 | 1,760 | 1,760 | 5,490 |
| 2025/04/22 | 1,766 | 1,768 | 1,763 | 1,768 | 76,230 |
| 2025/04/21 | 1,760 | 1,762 | 1,756 | 1,762 | 131,670 |
| 2025/04/18 | 1,762 | 1,764 | 1,756 | 1,759 | 24,160 |
| 2025/04/17 | 1,756 | 1,762 | 1,752 | 1,756 | 61,580 |
| 2025/04/16 | 1,747 | 1,751 | 1,746 | 1,746 | 5,290 |
| 2025/04/15 | 1,761 | 1,761 | 1,740 | 1,745 | 62,210 |
| 2025/04/14 | 1,751 | 1,769 | 1,751 | 1,762 | 131,820 |
| 2025/04/11 | 1,747 | 1,751 | 1,726 | 1,747 | 104,290 |
| 2025/04/10 | 1,746 | 1,757 | 1,718 | 1,747 | 136,970 |
| 2025/04/09 | 1,702 | 1,714 | 1,695 | 1,711 | 155,760 |
| 2025/04/08 | 1,696 | 1,728 | 1,696 | 1,713 | 192,720 |
| 2025/04/07 | 1,687 | 1,710 | 1,610 | 1,676 | 113,750 |
| 2025/04/04 | 1,725 | 1,731 | 1,718 | 1,727 | 125,740 |
| 2025/04/03 | 1,716 | 1,723 | 1,709 | 1,721 | 77,930 |
| 2025/04/02 | 1,748 | 1,748 | 1,728 | 1,728 | 16,180 |
| 2025/04/01 | 1,748 | 1,756 | 1,741 | 1,741 | 40,280 |
| 2025/03/31 | 1,757 | 1,757 | 1,737 | 1,737 | 17,210 |
| 2025/03/28 | 1,766 | 1,767 | 1,756 | 1,767 | 6,240 |
| 2025/03/27 | 1,757 | 1,772 | 1,757 | 1,768 | 12,720 |
| 2025/03/26 | 1,752 | 1,761 | 1,743 | 1,761 | 77,690 |
| 2025/03/25 | 1,754 | 1,763 | 1,752 | 1,752 | 30,790 |
| 2025/03/24 | 1,751 | 1,753 | 1,747 | 1,747 | 667,160 |
| 2025/03/21 | 1,740 | 1,750 | 1,739 | 1,740 | 122,320 |
| 2025/03/19 | 1,735 | 1,741 | 1,735 | 1,740 | 34,260 |
| 2025/03/18 | 1,725 | 1,737 | 1,721 | 1,737 | 109,180 |
| 2025/03/17 | 1,719 | 1,723 | 1,718 | 1,719 | 20,540 |
| 2025/03/14 | 1,708 | 1,715 | 1,707 | 1,712 | 8,110 |
| 2025/03/13 | 1,693 | 1,711 | 1,693 | 1,707 | 21,820 |
| 2025/03/12 | 1,684 | 1,699 | 1,681 | 1,695 | 60,930 |
| 2025/03/11 | 1,681 | 1,694 | 1,677 | 1,684 | 85,600 |
| 2025/03/10 | 1,698 | 1,702 | 1,689 | 1,689 | 33,570 |
| 2025/03/07 | 1,700 | 1,706 | 1,694 | 1,696 | 271,860 |
| 2025/03/06 | 1,708 | 1,711 | 1,706 | 1,708 | 109,630 |
| 2025/03/05 | 1,742 | 1,748 | 1,736 | 1,738 | 304,180 |
| 2025/03/04 | 1,757 | 1,761 | 1,743 | 1,743 | 45,840 |
| 2025/03/03 | 1,764 | 1,773 | 1,753 | 1,757 | 132,710 |
| 2025/02/28 | 1,764 | 1,776 | 1,762 | 1,767 | 36,750 |
| 2025/02/27 | 1,756 | 1,771 | 1,754 | 1,771 | 13,350 |
| 2025/02/26 | 1,757 | 1,757 | 1,746 | 1,754 | 48,740 |
| 2025/02/25 | 1,741 | 1,746 | 1,741 | 1,744 | 68,300 |
| 2025/02/21 | 1,743 | 1,743 | 1,736 | 1,742 | 13,370 |
| 2025/02/20 | 1,746 | 1,746 | 1,739 | 1,743 | 98,630 |
| 2025/02/19 | 1,753 | 1,754 | 1,741 | 1,744 | 135,610 |
| 2025/02/18 | 1,746 | 1,749 | 1,742 | 1,744 | 274,280 |
| 2025/02/17 | 1,739 | 1,742 | 1,733 | 1,740 | 15,670 |
| 2025/02/14 | 1,733 | 1,742 | 1,732 | 1,735 | 9,330 |
| 2025/02/13 | 1,727 | 1,734 | 1,725 | 1,733 | 17,690 |
| 2025/02/12 | 1,722 | 1,726 | 1,717 | 1,722 | 13,880 |
| 2025/02/10 | 1,734 | 1,734 | 1,716 | 1,719 | 101,330 |
| 2025/02/07 | 1,741 | 1,741 | 1,731 | 1,732 | 117,320 |
| 2025/02/06 | 1,741 | 1,748 | 1,741 | 1,744 | 34,930 |
| 2025/02/05 | 1,748 | 1,748 | 1,736 | 1,741 | 118,620 |
| 2025/02/04 | 1,754 | 1,754 | 1,742 | 1,748 | 254,010 |
| 2025/02/03 | 1,759 | 1,766 | 1,747 | 1,747 | 424,760 |
| 2025/01/31 | 1,763 | 1,766 | 1,758 | 1,760 | 155,330 |
| 2025/01/30 | 1,769 | 1,769 | 1,760 | 1,764 | 86,480 |
| 2025/01/29 | 1,763 | 1,775 | 1,763 | 1,766 | 92,160 |
| 2025/01/28 | 1,740 | 1,770 | 1,740 | 1,765 | 118,590 |
| 2025/01/27 | 1,721 | 1,741 | 1,721 | 1,741 | 70,380 |
| 2025/01/24 | 1,687 | 1,719 | 1,687 | 1,712 | 37,850 |
| 2025/01/23 | 1,688 | 1,688 | 1,683 | 1,686 | 68,160 |
| 2025/01/22 | 1,688 | 1,693 | 1,688 | 1,688 | 32,170 |
| 2025/01/21 | 1,687 | 1,692 | 1,686 | 1,687 | 40,760 |
| 2025/01/20 | 1,692 | 1,692 | 1,687 | 1,689 | 9,640 |
| 2025/01/17 | 1,689 | 1,697 | 1,686 | 1,695 | 107,060 |
| 2025/01/16 | 1,689 | 1,695 | 1,689 | 1,690 | 5,330 |
| 2025/01/15 | 1,693 | 1,695 | 1,683 | 1,688 | 92,270 |
| 2025/01/14 | 1,700 | 1,707 | 1,690 | 1,690 | 36,640 |
| 2025/01/10 | 1,697 | 1,702 | 1,695 | 1,700 | 10,250 |
| 2025/01/09 | 1,700 | 1,702 | 1,693 | 1,702 | 47,510 |
| 2025/01/08 | 1,715 | 1,717 | 1,706 | 1,706 | 57,220 |
| 2025/01/07 | 1,724 | 1,728 | 1,710 | 1,710 | 146,110 |
| 2025/01/06 | 1,722 | 1,733 | 1,719 | 1,724 | 420,350 |
| 2024/12/30 | 1,714 | 1,722 | 1,703 | 1,704 | 105,220 |
| 2024/12/27 | 1,710 | 1,717 | 1,707 | 1,709 | 46,780 |
| 2024/12/26 | 1,683 | 1,703 | 1,683 | 1,703 | 213,830 |
| 2024/12/25 | 1,685 | 1,688 | 1,679 | 1,681 | 72,620 |
| 2024/12/24 | 1,679 | 1,688 | 1,679 | 1,685 | 25,850 |
| 2024/12/23 | 1,664 | 1,675 | 1,664 | 1,675 | 27,290 |
| 2024/12/20 | 1,664 | 1,671 | 1,663 | 1,663 | 9,660 |
| 2024/12/19 | 1,652 | 1,661 | 1,652 | 1,655 | 104,170 |
| 2024/12/18 | 1,668 | 1,672 | 1,662 | 1,662 | 33,970 |
| 2024/12/17 | 1,670 | 1,674 | 1,665 | 1,665 | 12,250 |
| 2024/12/16 | 1,673 | 1,673 | 1,662 | 1,665 | 16,000 |
| 2024/12/13 | 1,668 | 1,679 | 1,668 | 1,675 | 137,890 |
| 2024/12/12 | 1,677 | 1,677 | 1,670 | 1,675 | 13,670 |
| 2024/12/11 | 1,668 | 1,678 | 1,665 | 1,676 | 77,370 |
| 2024/12/10 | 1,676 | 1,676 | 1,668 | 1,670 | 36,100 |
| 2024/12/09 | 1,681 | 1,681 | 1,670 | 1,672 | 213,570 |
| 2024/12/06 | 1,688 | 1,695 | 1,684 | 1,684 | 33,370 |
| 2024/12/05 | 1,692 | 1,698 | 1,689 | 1,692 | 137,810 |
| 2024/12/04 | 1,711 | 1,717 | 1,705 | 1,706 | 186,180 |
| 2024/12/03 | 1,711 | 1,711 | 1,703 | 1,708 | 156,950 |
| 2024/12/02 | 1,720 | 1,720 | 1,709 | 1,709 | 9,850 |
| 2024/11/29 | 1,723 | 1,729 | 1,717 | 1,717 | 90,230 |
| 2024/11/28 | 1,730 | 1,730 | 1,725 | 1,727 | 17,090 |
| 2024/11/27 | 1,728 | 1,732 | 1,718 | 1,727 | 126,610 |
| 2024/11/26 | 1,728 | 1,731 | 1,723 | 1,727 | 99,490 |
| 2024/11/25 | 1,753 | 1,753 | 1,727 | 1,727 | 124,230 |
| 2024/11/22 | 1,724 | 1,730 | 1,721 | 1,730 | 83,610 |
| 2024/11/21 | 1,728 | 1,731 | 1,719 | 1,721 | 109,060 |
| 2024/11/20 | 1,740 | 1,741 | 1,727 | 1,728 | 132,030 |
| 2024/11/19 | 1,727 | 1,732 | 1,725 | 1,732 | 53,800 |
| 2024/11/18 | 1,712 | 1,724 | 1,709 | 1,722 | 87,320 |
| 2024/11/15 | 1,707 | 1,717 | 1,706 | 1,712 | 176,650 |
| 2024/11/14 | 1,715 | 1,715 | 1,699 | 1,699 | 106,810 |
| 2024/11/13 | 1,723 | 1,725 | 1,713 | 1,714 | 124,460 |
| 2024/11/12 | 1,725 | 1,732 | 1,725 | 1,730 | 44,730 |
| 2024/11/11 | 1,727 | 1,729 | 1,718 | 1,724 | 84,420 |
| 2024/11/08 | 1,723 | 1,731 | 1,721 | 1,725 | 176,550 |
| 2024/11/07 | 1,731 | 1,731 | 1,720 | 1,720 | 354,480 |
| 2024/11/06 | 1,725 | 1,738 | 1,725 | 1,733 | 46,390 |
| 2024/11/05 | 1,735 | 1,735 | 1,722 | 1,727 | 174,830 |
| 2024/11/01 | 1,728 | 1,740 | 1,728 | 1,733 | 48,350 |
| 2024/10/31 | 1,729 | 1,734 | 1,728 | 1,734 | 210 |
| 2024/10/30 | 1,738 | 1,744 | 1,736 | 1,744 | 28,990 |
| 2024/10/29 | 1,731 | 1,737 | 1,729 | 1,737 | 28,250 |
| 2024/10/28 | 1,727 | 1,736 | 1,721 | 1,736 | 1,910 |
| 2024/10/25 | 1,727 | 1,729 | 1,721 | 1,721 | 17,990 |
| 2024/10/24 | 1,731 | 1,733 | 1,726 | 1,726 | 22,650 |
| 2024/10/23 | 1,728 | 1,737 | 1,723 | 1,735 | 14,130 |
| 2024/10/22 | 1,728 | 1,731 | 1,725 | 1,731 | 36,420 |
| 2024/10/21 | 1,740 | 1,741 | 1,735 | 1,738 | 7,510 |
| 2024/10/18 | 1,741 | 1,741 | 1,740 | 1,740 | 5,740 |
| 2024/10/17 | 1,733 | 1,746 | 1,733 | 1,740 | 19,050 |
| 2024/10/16 | 1,733 | 1,736 | 1,727 | 1,733 | 59,500 |
| 2024/10/15 | 1,746 | 1,746 | 1,736 | 1,737 | 88,740 |
| 2024/10/11 | 1,751 | 1,751 | 1,741 | 1,746 | 81,640 |
| 2024/10/10 | 1,752 | 1,752 | 1,746 | 1,750 | 199,980 |
| 2024/10/09 | 1,745 | 1,756 | 1,745 | 1,751 | 82,980 |
| 2024/10/08 | 1,746 | 1,755 | 1,744 | 1,750 | 133,690 |
| 2024/10/07 | 1,771 | 1,771 | 1,746 | 1,748 | 134,520 |
| 2024/10/04 | 1,764 | 1,775 | 1,764 | 1,767 | 96,280 |