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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,897 | 1,897 | 1,869 | 1,872 | 760 |
| 2016/12/29 | 1,860 | 1,860 | 1,840 | 1,857 | 40 |
| 2016/12/28 | 1,840 | 1,860 | 1,836 | 1,860 | 2,220 |
| 2016/12/27 | 1,829 | 1,842 | 1,829 | 1,841 | 210 |
| 2016/12/26 | 1,801 | 1,831 | 1,801 | 1,831 | 1,330 |
| 2016/12/22 | 1,817 | 1,817 | 1,817 | 1,817 | 30 |
| 2016/12/21 | 1,804 | 1,825 | 1,804 | 1,824 | 250 |
| 2016/12/20 | 1,812 | 1,848 | 1,812 | 1,826 | 230 |
| 2016/12/19 | 1,812 | 1,848 | 1,812 | 1,848 | 90 |
| 2016/12/16 | 1,833 | 1,833 | 1,800 | 1,800 | 420 |
| 2016/12/15 | 1,804 | 1,804 | 1,804 | 1,804 | 10 |
| 2016/12/14 | 1,804 | 1,805 | 1,804 | 1,804 | 270 |
| 2016/12/13 | 1,834 | 1,834 | 1,803 | 1,803 | 530 |
| 2016/12/12 | 1,850 | 1,850 | 1,810 | 1,817 | 2,220 |
| 2016/12/09 | 1,808 | 1,808 | 1,800 | 1,800 | 110 |
| 2016/12/08 | 1,809 | 1,819 | 1,809 | 1,819 | 4,060 |
| 2016/12/07 | 1,800 | 1,800 | 1,800 | 1,800 | 20 |
| 2016/12/06 | 1,810 | 1,818 | 1,800 | 1,804 | 310 |
| 2016/12/05 | 1,846 | 1,846 | 1,810 | 1,810 | 210 |
| 2016/12/02 | 1,800 | 1,823 | 1,800 | 1,806 | 2,030 |
| 2016/12/01 | 1,810 | 1,824 | 1,800 | 1,824 | 280 |
| 2016/11/30 | 1,810 | 1,820 | 1,810 | 1,819 | 150 |
| 2016/11/29 | 1,810 | 1,810 | 1,810 | 1,810 | 30 |
| 2016/11/28 | 1,819 | 1,819 | 1,778 | 1,810 | 90 |
| 2016/11/25 | 1,790 | 1,801 | 1,790 | 1,800 | 130 |
| 2016/11/24 | 1,758 | 1,800 | 1,758 | 1,800 | 510 |
| 2016/11/22 | 1,760 | 1,760 | 1,760 | 1,760 | 20 |
| 2016/11/21 | 1,792 | 1,792 | 1,749 | 1,749 | 130 |
| 2016/11/18 | 1,743 | 1,743 | 1,743 | 1,743 | 200 |
| 2016/11/16 | 1,741 | 1,776 | 1,737 | 1,776 | 130 |
| 2016/11/15 | 1,740 | 1,740 | 1,740 | 1,740 | 120 |
| 2016/11/14 | 1,750 | 1,765 | 1,740 | 1,740 | 100 |
| 2016/11/11 | 1,781 | 1,781 | 1,750 | 1,750 | 380 |
| 2016/11/10 | 1,811 | 1,816 | 1,730 | 1,760 | 280 |
| 2016/11/09 | 1,790 | 1,796 | 1,710 | 1,746 | 1,130 |
| 2016/11/08 | 1,790 | 1,790 | 1,790 | 1,790 | 30 |
| 2016/11/07 | 1,800 | 1,800 | 1,771 | 1,771 | 20 |
| 2016/11/02 | 1,801 | 1,801 | 1,800 | 1,800 | 20 |
| 2016/11/01 | 1,810 | 1,815 | 1,782 | 1,815 | 40 |
| 2016/10/31 | 1,783 | 1,783 | 1,770 | 1,770 | 70 |
| 2016/10/28 | 1,799 | 1,799 | 1,790 | 1,790 | 20 |
| 2016/10/26 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2016/10/25 | 1,829 | 1,829 | 1,829 | 1,829 | 10 |
| 2016/10/21 | 1,808 | 1,808 | 1,800 | 1,800 | 110 |
| 2016/10/20 | 1,820 | 1,820 | 1,780 | 1,780 | 120 |
| 2016/10/19 | 1,818 | 1,818 | 1,790 | 1,790 | 170 |
| 2016/10/18 | 1,800 | 1,800 | 1,790 | 1,790 | 190 |
| 2016/10/17 | 1,830 | 1,830 | 1,800 | 1,800 | 50 |
| 2016/10/14 | 1,831 | 1,831 | 1,803 | 1,803 | 250 |
| 2016/10/13 | 1,806 | 1,806 | 1,806 | 1,806 | 20 |
| 2016/10/12 | 1,810 | 1,840 | 1,810 | 1,840 | 20 |
| 2016/10/11 | 1,815 | 1,815 | 1,815 | 1,815 | 10 |
| 2016/10/07 | 1,820 | 1,820 | 1,820 | 1,820 | 20 |
| 2016/10/06 | 1,820 | 1,820 | 1,820 | 1,820 | 100 |
| 2016/10/05 | 1,825 | 1,825 | 1,822 | 1,822 | 70 |
| 2016/10/04 | 1,859 | 1,859 | 1,825 | 1,825 | 40 |
| 2016/10/03 | 1,830 | 1,830 | 1,830 | 1,830 | 20 |
| 2016/09/30 | 1,830 | 1,830 | 1,830 | 1,830 | 20 |
| 2016/09/27 | 1,870 | 1,870 | 1,870 | 1,870 | 100 |
| 2016/09/26 | 1,840 | 1,862 | 1,830 | 1,830 | 110 |
| 2016/09/23 | 1,857 | 1,858 | 1,820 | 1,858 | 190 |
| 2016/09/21 | 1,830 | 1,830 | 1,830 | 1,830 | 10 |
| 2016/09/20 | 1,870 | 1,870 | 1,870 | 1,870 | 60 |
| 2016/09/15 | 1,830 | 1,830 | 1,830 | 1,830 | 10 |
| 2016/09/14 | 1,830 | 1,830 | 1,830 | 1,830 | 10 |
| 2016/09/13 | 1,830 | 1,830 | 1,830 | 1,830 | 10 |
| 2016/09/12 | 1,835 | 1,835 | 1,835 | 1,835 | 20 |
| 2016/09/09 | 1,860 | 1,860 | 1,860 | 1,860 | 10 |
| 2016/09/06 | 1,838 | 1,838 | 1,838 | 1,838 | 20 |
| 2016/09/05 | 1,885 | 1,885 | 1,850 | 1,850 | 20 |
| 2016/09/01 | 1,880 | 1,885 | 1,880 | 1,885 | 60 |
| 2016/08/24 | 1,841 | 1,841 | 1,840 | 1,840 | 180 |
| 2016/08/22 | 1,889 | 1,889 | 1,840 | 1,840 | 540 |
| 2016/08/19 | 1,810 | 1,849 | 1,810 | 1,849 | 110 |
| 2016/08/18 | 1,855 | 1,855 | 1,855 | 1,855 | 10 |
| 2016/08/17 | 1,890 | 1,890 | 1,865 | 1,865 | 40 |
| 2016/08/15 | 1,899 | 1,899 | 1,819 | 1,896 | 110 |
| 2016/08/12 | 1,870 | 1,870 | 1,870 | 1,870 | 2,240 |
| 2016/08/10 | 1,860 | 1,860 | 1,825 | 1,825 | 110 |
| 2016/08/09 | 1,845 | 1,870 | 1,845 | 1,870 | 40 |
| 2016/08/08 | 1,866 | 1,866 | 1,845 | 1,845 | 210 |
| 2016/08/04 | 1,865 | 1,865 | 1,794 | 1,836 | 490 |
| 2016/08/02 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
| 2016/07/29 | 1,865 | 1,887 | 1,840 | 1,840 | 2,160 |
| 2016/07/28 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 |
| 2016/07/27 | 1,860 | 1,860 | 1,831 | 1,847 | 650 |
| 2016/07/25 | 1,880 | 1,880 | 1,870 | 1,870 | 30 |
| 2016/07/22 | 1,875 | 1,875 | 1,875 | 1,875 | 1,000 |
| 2016/07/21 | 1,888 | 1,888 | 1,870 | 1,870 | 1,020 |
| 2016/07/20 | 1,851 | 1,851 | 1,851 | 1,851 | 30 |
| 2016/07/19 | 1,860 | 1,860 | 1,851 | 1,851 | 130 |
| 2016/07/15 | 1,853 | 1,900 | 1,853 | 1,900 | 1,200 |
| 2016/07/14 | 1,850 | 1,870 | 1,850 | 1,870 | 70 |
| 2016/07/12 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 2016/07/11 | 1,884 | 1,884 | 1,844 | 1,844 | 320 |
| 2016/07/08 | 1,843 | 1,843 | 1,843 | 1,843 | 10 |
| 2016/07/06 | 1,843 | 1,843 | 1,843 | 1,843 | 10 |
| 2016/07/05 | 1,899 | 1,899 | 1,898 | 1,898 | 710 |
| 2016/07/04 | 1,904 | 1,904 | 1,904 | 1,904 | 10 |
| 2016/07/01 | 1,904 | 1,904 | 1,836 | 1,864 | 170 |
| 2016/06/30 | 1,864 | 1,864 | 1,864 | 1,864 | 20 |
| 2016/06/28 | 1,769 | 1,786 | 1,753 | 1,784 | 150 |
| 2016/06/27 | 1,747 | 1,747 | 1,736 | 1,736 | 270 |
| 2016/06/24 | 1,865 | 1,865 | 1,706 | 1,717 | 2,280 |
| 2016/06/23 | 1,850 | 1,855 | 1,812 | 1,812 | 610 |
| 2016/06/22 | 1,868 | 1,869 | 1,860 | 1,869 | 1,180 |
| 2016/06/21 | 1,876 | 1,876 | 1,868 | 1,869 | 1,400 |
| 2016/06/20 | 1,870 | 1,880 | 1,870 | 1,880 | 130 |
| 2016/06/17 | 1,889 | 1,889 | 1,830 | 1,830 | 110 |
| 2016/06/16 | 1,907 | 1,907 | 1,840 | 1,840 | 210 |
| 2016/06/15 | 1,855 | 1,884 | 1,855 | 1,870 | 190 |
| 2016/06/14 | 1,900 | 1,900 | 1,870 | 1,899 | 210 |
| 2016/06/13 | 1,901 | 1,901 | 1,900 | 1,900 | 320 |
| 2016/06/10 | 1,888 | 1,888 | 1,851 | 1,851 | 50 |
| 2016/06/09 | 1,860 | 1,898 | 1,860 | 1,873 | 290 |
| 2016/06/08 | 1,900 | 1,900 | 1,899 | 1,900 | 120 |
| 2016/06/07 | 1,900 | 1,900 | 1,900 | 1,900 | 50 |
| 2016/06/06 | 1,840 | 1,890 | 1,840 | 1,890 | 60 |
| 2016/06/03 | 1,890 | 1,890 | 1,890 | 1,890 | 20 |
| 2016/06/02 | 1,900 | 1,900 | 1,892 | 1,892 | 20 |
| 2016/06/01 | 1,896 | 1,896 | 1,896 | 1,896 | 10 |
| 2016/05/31 | 1,895 | 1,895 | 1,849 | 1,849 | 240 |
| 2016/05/30 | 1,925 | 1,925 | 1,900 | 1,900 | 90 |
| 2016/05/27 | 1,910 | 1,930 | 1,910 | 1,930 | 20 |
| 2016/05/26 | 1,947 | 1,947 | 1,895 | 1,912 | 480 |
| 2016/05/25 | 1,897 | 1,937 | 1,897 | 1,937 | 60 |
| 2016/05/24 | 1,941 | 1,941 | 1,937 | 1,937 | 130 |
| 2016/05/23 | 1,956 | 1,956 | 1,901 | 1,901 | 80 |
| 2016/05/20 | 1,948 | 1,948 | 1,902 | 1,925 | 180 |
| 2016/05/19 | 1,957 | 1,957 | 1,920 | 1,941 | 110 |
| 2016/05/18 | 1,952 | 1,952 | 1,952 | 1,952 | 10 |
| 2016/05/17 | 1,950 | 1,950 | 1,950 | 1,950 | 10 |
| 2016/05/16 | 1,964 | 1,964 | 1,925 | 1,958 | 90 |
| 2016/05/12 | 1,946 | 1,946 | 1,946 | 1,946 | 20 |
| 2016/05/11 | 1,945 | 1,945 | 1,945 | 1,945 | 150 |
| 2016/05/10 | 1,905 | 1,950 | 1,905 | 1,950 | 120 |
| 2016/05/09 | 1,929 | 1,929 | 1,929 | 1,929 | 10 |
| 2016/05/06 | 1,928 | 1,928 | 1,928 | 1,928 | 70 |
| 2016/05/02 | 1,944 | 1,944 | 1,871 | 1,880 | 270 |
| 2016/04/28 | 1,941 | 1,941 | 1,924 | 1,924 | 30 |
| 2016/04/27 | 1,950 | 1,950 | 1,940 | 1,940 | 30 |
| 2016/04/26 | 1,978 | 1,978 | 1,957 | 1,957 | 210 |
| 2016/04/25 | 1,902 | 1,938 | 1,902 | 1,938 | 2,240 |
| 2016/04/22 | 1,938 | 1,938 | 1,922 | 1,922 | 30 |
| 2016/04/21 | 1,936 | 1,936 | 1,906 | 1,906 | 30 |
| 2016/04/20 | 1,895 | 1,938 | 1,895 | 1,938 | 130 |
| 2016/04/19 | 1,895 | 1,929 | 1,895 | 1,898 | 40 |
| 2016/04/18 | 1,900 | 1,900 | 1,895 | 1,895 | 40 |
| 2016/04/15 | 1,919 | 1,924 | 1,919 | 1,924 | 50 |
| 2016/04/14 | 1,919 | 1,919 | 1,919 | 1,919 | 30 |
| 2016/04/13 | 1,868 | 1,899 | 1,868 | 1,893 | 330 |
| 2016/04/11 | 1,912 | 1,966 | 1,908 | 1,908 | 290 |
| 2016/04/08 | 1,856 | 1,918 | 1,856 | 1,867 | 200 |
| 2016/04/07 | 1,935 | 1,935 | 1,892 | 1,892 | 290 |
| 2016/04/06 | 1,857 | 1,925 | 1,857 | 1,925 | 170 |
| 2016/04/05 | 1,940 | 1,940 | 1,903 | 1,937 | 80 |
| 2016/04/04 | 1,940 | 1,940 | 1,940 | 1,940 | 60 |
| 2016/04/01 | 1,870 | 1,870 | 1,870 | 1,870 | 10 |
| 2016/03/30 | 1,910 | 1,943 | 1,898 | 1,898 | 440 |
| 2016/03/29 | 1,910 | 1,910 | 1,910 | 1,910 | 750 |
| 2016/03/28 | 1,954 | 1,954 | 1,846 | 1,907 | 1,290 |
| 2016/03/24 | 1,956 | 1,956 | 1,956 | 1,956 | 50 |
| 2016/03/23 | 1,939 | 1,968 | 1,939 | 1,939 | 1,840 |
| 2016/03/22 | 1,937 | 1,939 | 1,937 | 1,939 | 250 |
| 2016/03/18 | 1,874 | 1,929 | 1,874 | 1,920 | 330 |
| 2016/03/17 | 1,930 | 1,930 | 1,900 | 1,929 | 40 |
| 2016/03/16 | 1,900 | 1,900 | 1,900 | 1,900 | 10 |
| 2016/03/15 | 1,930 | 1,930 | 1,930 | 1,930 | 10 |
| 2016/03/14 | 1,920 | 1,920 | 1,920 | 1,920 | 30 |
| 2016/03/11 | 1,901 | 1,901 | 1,892 | 1,892 | 100 |
| 2016/03/10 | 1,900 | 1,900 | 1,900 | 1,900 | 50 |
| 2016/03/09 | 1,930 | 2,083 | 1,900 | 1,900 | 840 |
| 2016/03/08 | 1,925 | 1,925 | 1,924 | 1,924 | 130 |
| 2016/03/07 | 1,885 | 1,885 | 1,885 | 1,885 | 20 |
| 2016/03/04 | 1,905 | 1,905 | 1,880 | 1,880 | 60 |
| 2016/03/03 | 1,921 | 1,921 | 1,921 | 1,921 | 20 |
| 2016/03/02 | 1,921 | 1,921 | 1,921 | 1,921 | 130 |
| 2016/03/01 | 1,865 | 1,924 | 1,865 | 1,923 | 350 |
| 2016/02/29 | 1,908 | 1,908 | 1,876 | 1,876 | 790 |
| 2016/02/26 | 1,915 | 1,915 | 1,908 | 1,908 | 170 |
| 2016/02/25 | 1,883 | 1,912 | 1,875 | 1,875 | 180 |
| 2016/02/24 | 1,824 | 1,852 | 1,824 | 1,852 | 60 |
| 2016/02/23 | 1,884 | 1,884 | 1,806 | 1,806 | 90 |
| 2016/02/22 | 1,850 | 1,860 | 1,839 | 1,860 | 50 |
| 2016/02/19 | 1,838 | 1,840 | 1,838 | 1,840 | 20 |
| 2016/02/18 | 1,855 | 1,855 | 1,815 | 1,815 | 20 |
| 2016/02/17 | 1,829 | 1,829 | 1,802 | 1,802 | 230 |
| 2016/02/16 | 1,762 | 1,762 | 1,762 | 1,762 | 110 |
| 2016/02/15 | 1,884 | 1,884 | 1,773 | 1,800 | 100 |
| 2016/02/12 | 1,705 | 1,705 | 1,705 | 1,705 | 40 |
| 2016/02/10 | 1,780 | 1,781 | 1,735 | 1,735 | 500 |
| 2016/02/09 | 1,812 | 1,812 | 1,789 | 1,789 | 750 |
| 2016/02/08 | 1,866 | 1,866 | 1,811 | 1,812 | 40 |
| 2016/02/05 | 1,811 | 1,838 | 1,811 | 1,827 | 60 |
| 2016/02/04 | 1,805 | 1,889 | 1,800 | 1,884 | 1,160 |
| 2016/02/03 | 1,800 | 1,800 | 1,800 | 1,800 | 400 |
| 2016/02/02 | 1,884 | 1,884 | 1,789 | 1,806 | 690 |
| 2016/02/01 | 1,850 | 1,995 | 1,850 | 1,850 | 9,860 |
| 2016/01/29 | 1,760 | 1,778 | 1,760 | 1,777 | 2,020 |
| 2016/01/27 | 1,666 | 1,666 | 1,666 | 1,666 | 30 |
| 2016/01/26 | 1,655 | 1,665 | 1,641 | 1,665 | 860 |
| 2016/01/25 | 1,696 | 1,696 | 1,695 | 1,695 | 110 |
| 2016/01/21 | 1,600 | 1,620 | 1,600 | 1,620 | 470 |
| 2016/01/20 | 1,634 | 1,661 | 1,634 | 1,640 | 830 |
| 2016/01/19 | 1,674 | 1,674 | 1,674 | 1,674 | 100 |
| 2016/01/18 | 1,696 | 1,696 | 1,654 | 1,654 | 120 |
| 2016/01/15 | 1,676 | 1,676 | 1,676 | 1,676 | 10 |
| 2016/01/12 | 1,765 | 1,765 | 1,676 | 1,676 | 160 |
| 2016/01/07 | 1,740 | 1,740 | 1,740 | 1,740 | 10 |
| 2016/01/06 | 1,778 | 1,778 | 1,750 | 1,750 | 100 |
| 2016/01/05 | 1,750 | 1,779 | 1,750 | 1,779 | 50 |
| 2016/01/04 | 1,740 | 1,760 | 1,740 | 1,760 | 20 |