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 |
|---|---|---|---|---|---|
| 2025/11/04 | 2,035 | 2,035 | 2,015 | 2,026 | 238,660 |
| 2025/10/31 | 2,018 | 2,031 | 2,018 | 2,020 | 460,010 |
| 2025/10/30 | 2,002 | 2,022 | 1,998 | 2,018 | 306,010 |
| 2025/10/29 | 2,020 | 2,020 | 2,002 | 2,006 | 261,850 |
| 2025/10/28 | 2,028 | 2,028 | 2,015 | 2,021 | 486,600 |
| 2025/10/27 | 2,021 | 2,029 | 2,018 | 2,029 | 500,930 |
| 2025/10/24 | 2,030 | 2,030 | 2,014 | 2,014 | 1,012,060 |
| 2025/10/23 | 2,012 | 2,024 | 2,003 | 2,024 | 526,250 |
| 2025/10/22 | 2,000 | 2,013 | 1,999 | 2,013 | 531,790 |
| 2025/10/21 | 2,001 | 2,001 | 1,992 | 1,996 | 261,240 |
| 2025/10/20 | 1,995 | 1,999 | 1,984 | 1,997 | 174,820 |
| 2025/10/17 | 1,990 | 1,990 | 1,981 | 1,988 | 209,600 |
| 2025/10/16 | 1,979 | 1,990 | 1,973 | 1,990 | 324,280 |
| 2025/10/15 | 1,966 | 1,978 | 1,966 | 1,973 | 182,410 |
| 2025/10/14 | 1,959 | 1,968 | 1,947 | 1,968 | 239,070 |
| 2025/10/10 | 1,977 | 1,977 | 1,964 | 1,965 | 207,130 |
| 2025/10/09 | 1,972 | 1,976 | 1,962 | 1,974 | 319,000 |
| 2025/10/08 | 1,982 | 1,984 | 1,969 | 1,969 | 224,100 |
| 2025/10/07 | 1,988 | 1,989 | 1,977 | 1,977 | 145,510 |
| 2025/10/06 | 1,965 | 1,993 | 1,965 | 1,991 | 330,490 |
| 2025/10/03 | 1,957 | 1,960 | 1,952 | 1,953 | 219,760 |
| 2025/10/02 | 1,939 | 1,976 | 1,939 | 1,960 | 452,250 |
| 2025/10/01 | 1,956 | 1,968 | 1,946 | 1,957 | 423,880 |
| 2025/09/30 | 1,964 | 1,972 | 1,956 | 1,972 | 228,600 |
| 2025/09/29 | 1,987 | 1,987 | 1,959 | 1,959 | 608,550 |
| 2025/09/26 | 1,985 | 1,988 | 1,980 | 1,987 | 453,950 |
| 2025/09/25 | 1,977 | 1,981 | 1,971 | 1,981 | 490,370 |
| 2025/09/24 | 1,977 | 1,977 | 1,968 | 1,972 | 479,720 |
| 2025/09/22 | 1,976 | 1,985 | 1,973 | 1,973 | 214,940 |
| 2025/09/19 | 1,990 | 1,993 | 1,970 | 1,971 | 657,350 |
| 2025/09/18 | 1,992 | 1,992 | 1,981 | 1,982 | 253,990 |
| 2025/09/17 | 1,994 | 1,998 | 1,978 | 1,985 | 555,230 |
| 2025/09/16 | 1,976 | 1,994 | 1,967 | 1,967 | 540,560 |
| 2025/09/12 | 1,965 | 1,979 | 1,957 | 1,978 | 366,850 |
| 2025/09/11 | 1,948 | 1,963 | 1,948 | 1,959 | 267,430 |
| 2025/09/10 | 1,943 | 1,951 | 1,942 | 1,951 | 75,030 |
| 2025/09/09 | 1,943 | 1,952 | 1,940 | 1,950 | 170,990 |
| 2025/09/08 | 1,935 | 1,950 | 1,935 | 1,942 | 373,880 |
| 2025/09/05 | 1,936 | 1,942 | 1,924 | 1,936 | 626,710 |
| 2025/09/04 | 1,979 | 1,979 | 1,956 | 1,970 | 319,970 |
| 2025/09/03 | 1,999 | 1,999 | 1,972 | 1,979 | 391,880 |
| 2025/09/02 | 2,006 | 2,007 | 1,998 | 2,002 | 418,290 |
| 2025/09/01 | 1,995 | 2,010 | 1,993 | 2,005 | 751,440 |
| 2025/08/29 | 1,997 | 2,001 | 1,993 | 1,995 | 38,840 |
| 2025/08/28 | 2,001 | 2,008 | 1,992 | 1,992 | 90,820 |
| 2025/08/27 | 1,982 | 2,000 | 1,982 | 2,000 | 259,130 |
| 2025/08/26 | 1,988 | 1,990 | 1,975 | 1,976 | 345,430 |
| 2025/08/25 | 1,993 | 1,993 | 1,983 | 1,988 | 77,630 |
| 2025/08/22 | 1,988 | 1,989 | 1,983 | 1,984 | 50,810 |
| 2025/08/21 | 1,999 | 1,999 | 1,989 | 1,989 | 98,360 |
| 2025/08/20 | 1,988 | 2,000 | 1,984 | 1,996 | 424,950 |
| 2025/08/19 | 1,968 | 1,985 | 1,965 | 1,985 | 152,270 |
| 2025/08/18 | 1,952 | 1,967 | 1,952 | 1,966 | 127,330 |
| 2025/08/15 | 1,949 | 1,958 | 1,948 | 1,958 | 183,810 |
| 2025/08/14 | 1,951 | 1,960 | 1,951 | 1,952 | 208,160 |
| 2025/08/13 | 1,972 | 1,972 | 1,957 | 1,957 | 275,150 |
| 2025/08/12 | 1,960 | 1,970 | 1,955 | 1,970 | 346,050 |
| 2025/08/08 | 1,961 | 1,961 | 1,948 | 1,958 | 213,120 |
| 2025/08/07 | 1,960 | 1,964 | 1,953 | 1,961 | 638,400 |
| 2025/08/06 | 1,937 | 1,958 | 1,937 | 1,953 | 179,390 |
| 2025/08/05 | 1,933 | 1,940 | 1,933 | 1,938 | 179,810 |
| 2025/08/04 | 1,925 | 1,931 | 1,922 | 1,931 | 69,090 |
| 2025/08/01 | 1,920 | 1,927 | 1,912 | 1,927 | 106,160 |
| 2025/07/31 | 1,918 | 1,922 | 1,916 | 1,920 | 46,490 |
| 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 |