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 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,912 | 1,938 | 1,912 | 1,933 | 229,688 |
| 2025/07/29 | 1,897 | 1,907 | 1,895 | 1,907 | 86,792 |
| 2025/07/28 | 1,890 | 1,912 | 1,888 | 1,899 | 90,562 |
| 2025/07/25 | 1,887 | 1,893 | 1,881 | 1,888 | 63,580 |
| 2025/07/24 | 1,884 | 1,892 | 1,882 | 1,885 | 92,567 |
| 2025/07/23 | 1,881 | 1,890 | 1,881 | 1,882 | 112,830 |
| 2025/07/22 | 1,878 | 1,882 | 1,865 | 1,882 | 132,569 |
| 2025/07/18 | 1,882 | 1,882 | 1,874 | 1,878 | 120,984 |
| 2025/07/17 | 1,878 | 1,884 | 1,874 | 1,882 | 74,699 |
| 2025/07/16 | 1,873 | 1,880 | 1,870 | 1,877 | 47,296 |
| 2025/07/15 | 1,873 | 1,875 | 1,861 | 1,870 | 43,091 |
| 2025/07/14 | 1,859 | 1,869 | 1,857 | 1,868 | 26,320 |
| 2025/07/11 | 1,852 | 1,861 | 1,852 | 1,855 | 26,881 |
| 2025/07/10 | 1,846 | 1,850 | 1,841 | 1,850 | 33,184 |
| 2025/07/09 | 1,852 | 1,854 | 1,843 | 1,844 | 47,035 |
| 2025/07/08 | 1,865 | 1,867 | 1,849 | 1,853 | 69,919 |
| 2025/07/07 | 1,850 | 1,864 | 1,849 | 1,861 | 50,777 |
| 2025/07/04 | 1,847 | 1,852 | 1,844 | 1,845 | 39,539 |
| 2025/07/03 | 1,843 | 1,852 | 1,843 | 1,845 | 26,677 |
| 2025/07/02 | 1,844 | 1,849 | 1,837 | 1,838 | 20,628 |
| 2025/07/01 | 1,839 | 1,841 | 1,835 | 1,841 | 49,960 |
| 2025/06/30 | 1,851 | 1,854 | 1,836 | 1,836 | 74,238 |
| 2025/06/27 | 1,854 | 1,857 | 1,846 | 1,850 | 314,232 |
| 2025/06/26 | 1,854 | 1,854 | 1,835 | 1,853 | 86,045 |
| 2025/06/25 | 1,855 | 1,855 | 1,850 | 1,852 | 30,572 |
| 2025/06/24 | 1,853 | 1,854 | 1,848 | 1,853 | 48,796 |
| 2025/06/23 | 1,837 | 1,851 | 1,836 | 1,846 | 31,909 |
| 2025/06/20 | 1,841 | 1,841 | 1,834 | 1,838 | 135,548 |
| 2025/06/19 | 1,843 | 1,843 | 1,833 | 1,843 | 12,439 |
| 2025/06/18 | 1,845 | 1,846 | 1,837 | 1,837 | 42,177 |
| 2025/06/17 | 1,836 | 1,849 | 1,827 | 1,845 | 79,839 |
| 2025/06/16 | 1,838 | 1,852 | 1,828 | 1,833 | 134,682 |
| 2025/06/13 | 1,829 | 1,835 | 1,816 | 1,835 | 693,458 |
| 2025/06/12 | 1,819 | 1,822 | 1,814 | 1,820 | 78,688 |
| 2025/06/11 | 1,806 | 1,819 | 1,803 | 1,818 | 84,990 |
| 2025/06/10 | 1,799 | 1,806 | 1,799 | 1,802 | 79,548 |
| 2025/06/09 | 1,809 | 1,810 | 1,794 | 1,794 | 47,869 |
| 2025/06/06 | 1,800 | 1,809 | 1,800 | 1,809 | 46,833 |
| 2025/06/05 | 1,792 | 1,800 | 1,791 | 1,798 | 138,842 |
| 2025/06/04 | 1,799 | 1,800 | 1,792 | 1,792 | 16,685 |
| 2025/06/03 | 1,793 | 1,800 | 1,786 | 1,800 | 47,048 |
| 2025/06/02 | 1,806 | 1,808 | 1,802 | 1,807 | 61,771 |
| 2025/05/30 | 1,809 | 1,809 | 1,801 | 1,804 | 57,054 |
| 2025/05/29 | 1,810 | 1,815 | 1,801 | 1,807 | 190,917 |
| 2025/05/28 | 1,801 | 1,809 | 1,797 | 1,808 | 133,502 |
| 2025/05/27 | 1,789 | 1,799 | 1,789 | 1,799 | 107,914 |
| 2025/05/26 | 1,789 | 1,795 | 1,785 | 1,790 | 52,329 |
| 2025/05/23 | 1,776 | 1,782 | 1,774 | 1,781 | 25,295 |
| 2025/05/22 | 1,770 | 1,775 | 1,765 | 1,775 | 213,075 |
| 2025/05/21 | 1,779 | 1,779 | 1,769 | 1,779 | 109,976 |
| 2025/05/20 | 1,789 | 1,789 | 1,773 | 1,773 | 65,762 |
| 2025/05/19 | 1,791 | 1,791 | 1,775 | 1,791 | 72,415 |
| 2025/05/16 | 1,798 | 1,801 | 1,784 | 1,793 | 158,160 |
| 2025/05/15 | 1,803 | 1,803 | 1,786 | 1,799 | 255,537 |
| 2025/05/14 | 1,799 | 1,800 | 1,779 | 1,794 | 254,283 |
| 2025/05/13 | 1,807 | 1,809 | 1,781 | 1,809 | 162,567 |
| 2025/05/12 | 1,796 | 1,810 | 1,793 | 1,810 | 33,674 |
| 2025/05/09 | 1,782 | 1,788 | 1,777 | 1,788 | 298,587 |
| 2025/05/08 | 1,801 | 1,801 | 1,780 | 1,780 | 64,964 |
| 2025/05/07 | 1,815 | 1,815 | 1,791 | 1,805 | 48,749 |
| 2025/05/02 | 1,797 | 1,813 | 1,794 | 1,812 | 223,835 |
| 2025/05/01 | 1,774 | 1,796 | 1,770 | 1,793 | 95,120 |
| 2025/04/30 | 1,766 | 1,775 | 1,758 | 1,769 | 280,875 |
| 2025/04/28 | 1,757 | 1,768 | 1,754 | 1,766 | 101,706 |
| 2025/04/25 | 1,762 | 1,766 | 1,752 | 1,756 | 8,392 |
| 2025/04/24 | 1,775 | 1,775 | 1,758 | 1,758 | 203,444 |
| 2025/04/23 | 1,785 | 1,789 | 1,770 | 1,771 | 78,657 |
| 2025/04/22 | 1,775 | 1,779 | 1,770 | 1,776 | 57,401 |
| 2025/04/21 | 1,770 | 1,774 | 1,765 | 1,773 | 12,974 |
| 2025/04/18 | 1,772 | 1,778 | 1,765 | 1,772 | 13,852 |
| 2025/04/17 | 1,765 | 1,774 | 1,761 | 1,773 | 46,000 |
| 2025/04/16 | 1,761 | 1,767 | 1,756 | 1,767 | 16,213 |
| 2025/04/15 | 1,775 | 1,775 | 1,751 | 1,758 | 10,743 |
| 2025/04/14 | 1,770 | 1,779 | 1,763 | 1,763 | 43,214 |
| 2025/04/11 | 1,735 | 1,764 | 1,731 | 1,759 | 252,364 |
| 2025/04/10 | 1,751 | 1,770 | 1,725 | 1,754 | 63,755 |
| 2025/04/09 | 1,709 | 1,724 | 1,703 | 1,715 | 134,482 |
| 2025/04/08 | 1,721 | 1,740 | 1,703 | 1,723 | 155,002 |
| 2025/04/07 | 1,700 | 1,719 | 1,668 | 1,681 | 248,100 |
| 2025/04/04 | 1,728 | 1,741 | 1,726 | 1,740 | 102,979 |
| 2025/04/03 | 1,724 | 1,734 | 1,714 | 1,734 | 243,506 |
| 2025/04/02 | 1,759 | 1,759 | 1,732 | 1,741 | 37,047 |
| 2025/04/01 | 1,761 | 1,768 | 1,747 | 1,754 | 93,989 |
| 2025/03/31 | 1,773 | 1,773 | 1,746 | 1,746 | 197,350 |
| 2025/03/28 | 1,774 | 1,780 | 1,767 | 1,780 | 25,536 |
| 2025/03/27 | 1,766 | 1,781 | 1,766 | 1,780 | 23,162 |
| 2025/03/26 | 1,769 | 1,769 | 1,753 | 1,768 | 35,773 |
| 2025/03/25 | 1,760 | 1,773 | 1,760 | 1,767 | 29,527 |
| 2025/03/24 | 1,764 | 1,764 | 1,755 | 1,755 | 36,616 |
| 2025/03/21 | 1,745 | 1,760 | 1,745 | 1,750 | 191,112 |
| 2025/03/19 | 1,747 | 1,754 | 1,743 | 1,746 | 15,189 |
| 2025/03/18 | 1,730 | 1,746 | 1,730 | 1,744 | 128,162 |
| 2025/03/17 | 1,731 | 1,733 | 1,726 | 1,726 | 157,256 |
| 2025/03/14 | 1,717 | 1,724 | 1,714 | 1,724 | 24,836 |
| 2025/03/13 | 1,708 | 1,719 | 1,705 | 1,719 | 1,952,708 |
| 2025/03/12 | 1,695 | 1,710 | 1,691 | 1,707 | 72,338 |
| 2025/03/11 | 1,696 | 1,703 | 1,686 | 1,699 | 3,061,106 |
| 2025/03/10 | 1,709 | 1,710 | 1,699 | 1,703 | 59,591 |
| 2025/03/07 | 1,717 | 1,717 | 1,703 | 1,707 | 92,565 |
| 2025/03/06 | 1,720 | 1,722 | 1,715 | 1,722 | 49,008 |
| 2025/03/05 | 1,727 | 1,729 | 1,714 | 1,721 | 59,577 |
| 2025/03/04 | 1,737 | 1,740 | 1,721 | 1,725 | 717,629 |
| 2025/03/03 | 1,749 | 1,755 | 1,732 | 1,737 | 87,929 |
| 2025/02/28 | 1,779 | 1,787 | 1,770 | 1,774 | 58,947 |
| 2025/02/27 | 1,759 | 1,784 | 1,759 | 1,784 | 338,174 |
| 2025/02/26 | 1,761 | 1,766 | 1,750 | 1,764 | 164,100 |
| 2025/02/25 | 1,754 | 1,759 | 1,750 | 1,754 | 24,160 |
| 2025/02/21 | 1,752 | 1,754 | 1,745 | 1,753 | 68,174 |
| 2025/02/20 | 1,756 | 1,756 | 1,747 | 1,748 | 131,252 |
| 2025/02/19 | 1,762 | 1,765 | 1,750 | 1,756 | 91,131 |
| 2025/02/18 | 1,756 | 1,760 | 1,750 | 1,760 | 171,009 |
| 2025/02/17 | 1,753 | 1,754 | 1,742 | 1,750 | 133,382 |
| 2025/02/14 | 1,741 | 1,752 | 1,740 | 1,745 | 110,073 |
| 2025/02/13 | 1,738 | 1,744 | 1,733 | 1,744 | 63,558 |
| 2025/02/12 | 1,730 | 1,736 | 1,724 | 1,732 | 68,711 |
| 2025/02/10 | 1,745 | 1,745 | 1,725 | 1,729 | 227,152 |
| 2025/02/07 | 1,753 | 1,753 | 1,741 | 1,745 | 70,835 |
| 2025/02/06 | 1,753 | 1,758 | 1,750 | 1,755 | 33,804 |
| 2025/02/05 | 1,753 | 1,756 | 1,746 | 1,747 | 41,179 |
| 2025/02/04 | 1,765 | 1,765 | 1,750 | 1,753 | 110,729 |
| 2025/02/03 | 1,773 | 1,776 | 1,755 | 1,757 | 31,620 |
| 2025/01/31 | 1,777 | 1,778 | 1,767 | 1,773 | 148,464 |
| 2025/01/30 | 1,777 | 1,781 | 1,769 | 1,776 | 84,228 |
| 2025/01/29 | 1,775 | 1,786 | 1,773 | 1,776 | 101,489 |
| 2025/01/28 | 1,755 | 1,782 | 1,752 | 1,774 | 226,722 |
| 2025/01/27 | 1,728 | 1,753 | 1,728 | 1,748 | 162,655 |
| 2025/01/24 | 1,697 | 1,728 | 1,697 | 1,723 | 123,553 |
| 2025/01/23 | 1,697 | 1,697 | 1,692 | 1,697 | 22,596 |
| 2025/01/22 | 1,699 | 1,703 | 1,696 | 1,696 | 22,909 |
| 2025/01/21 | 1,701 | 1,705 | 1,694 | 1,698 | 8,071 |
| 2025/01/20 | 1,706 | 1,706 | 1,694 | 1,700 | 33,381 |
| 2025/01/17 | 1,702 | 1,706 | 1,695 | 1,705 | 101,533 |
| 2025/01/16 | 1,705 | 1,706 | 1,697 | 1,703 | 63,561 |
| 2025/01/15 | 1,703 | 1,706 | 1,692 | 1,700 | 50,197 |
| 2025/01/14 | 1,713 | 1,718 | 1,700 | 1,701 | 21,590 |
| 2025/01/10 | 1,710 | 1,713 | 1,703 | 1,713 | 37,925 |
| 2025/01/09 | 1,713 | 1,714 | 1,701 | 1,713 | 33,267 |
| 2025/01/08 | 1,726 | 1,727 | 1,714 | 1,714 | 28,263 |
| 2025/01/07 | 1,738 | 1,738 | 1,717 | 1,720 | 125,940 |
| 2025/01/06 | 1,730 | 1,742 | 1,725 | 1,737 | 215,871 |
| 2024/12/30 | 1,728 | 1,731 | 1,713 | 1,715 | 34,100 |
| 2024/12/27 | 1,720 | 1,728 | 1,715 | 1,722 | 79,398 |
| 2024/12/26 | 1,695 | 1,713 | 1,695 | 1,709 | 109,732 |
| 2024/12/25 | 1,696 | 1,697 | 1,685 | 1,685 | 53,779 |
| 2024/12/24 | 1,688 | 1,698 | 1,686 | 1,694 | 61,144 |
| 2024/12/23 | 1,672 | 1,686 | 1,672 | 1,686 | 68,473 |
| 2024/12/20 | 1,668 | 1,679 | 1,668 | 1,676 | 79,460 |
| 2024/12/19 | 1,663 | 1,670 | 1,661 | 1,661 | 112,448 |
| 2024/12/18 | 1,671 | 1,682 | 1,671 | 1,672 | 28,321 |
| 2024/12/17 | 1,679 | 1,683 | 1,673 | 1,674 | 126,126 |
| 2024/12/16 | 1,684 | 1,686 | 1,672 | 1,682 | 120,401 |
| 2024/12/13 | 1,682 | 1,689 | 1,679 | 1,685 | 59,700 |
| 2024/12/12 | 1,685 | 1,687 | 1,679 | 1,685 | 115,297 |
| 2024/12/11 | 1,677 | 1,686 | 1,673 | 1,685 | 83,074 |
| 2024/12/10 | 1,680 | 1,684 | 1,676 | 1,680 | 57,624 |
| 2024/12/09 | 1,690 | 1,691 | 1,678 | 1,680 | 101,776 |
| 2024/12/06 | 1,697 | 1,704 | 1,691 | 1,694 | 48,921 |
| 2024/12/05 | 1,702 | 1,706 | 1,696 | 1,699 | 72,051 |
| 2024/12/04 | 1,712 | 1,713 | 1,701 | 1,703 | 54,129 |
| 2024/12/03 | 1,703 | 1,709 | 1,699 | 1,707 | 149,950 |
| 2024/12/02 | 1,727 | 1,729 | 1,717 | 1,720 | 73,011 |
| 2024/11/29 | 1,738 | 1,740 | 1,727 | 1,727 | 21,127 |
| 2024/11/28 | 1,735 | 1,740 | 1,731 | 1,738 | 44,723 |
| 2024/11/27 | 1,734 | 1,741 | 1,726 | 1,736 | 56,918 |
| 2024/11/26 | 1,743 | 1,743 | 1,731 | 1,735 | 98,663 |
| 2024/11/25 | 1,745 | 1,752 | 1,739 | 1,742 | 68,286 |
| 2024/11/22 | 1,734 | 1,740 | 1,729 | 1,740 | 26,302 |
| 2024/11/21 | 1,740 | 1,741 | 1,728 | 1,732 | 15,519 |
| 2024/11/20 | 1,744 | 1,751 | 1,735 | 1,742 | 40,002 |
| 2024/11/19 | 1,735 | 1,741 | 1,733 | 1,741 | 16,929 |
| 2024/11/18 | 1,725 | 1,734 | 1,718 | 1,734 | 61,154 |
| 2024/11/15 | 1,718 | 1,726 | 1,714 | 1,722 | 40,501 |
| 2024/11/14 | 1,725 | 1,725 | 1,708 | 1,715 | 150,402 |
| 2024/11/13 | 1,733 | 1,734 | 1,722 | 1,726 | 60,493 |
| 2024/11/12 | 1,735 | 1,741 | 1,733 | 1,737 | 10,504 |
| 2024/11/11 | 1,735 | 1,739 | 1,728 | 1,736 | 35,226 |
| 2024/11/08 | 1,730 | 1,743 | 1,730 | 1,735 | 582,487 |
| 2024/11/07 | 1,741 | 1,743 | 1,728 | 1,731 | 72,652 |
| 2024/11/06 | 1,740 | 1,750 | 1,735 | 1,747 | 76,444 |
| 2024/11/05 | 1,745 | 1,745 | 1,730 | 1,735 | 38,749 |
| 2024/11/01 | 1,741 | 1,748 | 1,734 | 1,740 | 18,421 |
| 2024/10/31 | 1,743 | 1,750 | 1,737 | 1,743 | 265,106 |
| 2024/10/30 | 1,749 | 1,754 | 1,745 | 1,752 | 9,242 |
| 2024/10/29 | 1,745 | 1,751 | 1,736 | 1,751 | 20,156 |
| 2024/10/28 | 1,738 | 1,752 | 1,729 | 1,750 | 31,681 |
| 2024/10/25 | 1,736 | 1,739 | 1,729 | 1,738 | 27,003 |
| 2024/10/24 | 1,737 | 1,744 | 1,735 | 1,736 | 13,321 |
| 2024/10/23 | 1,738 | 1,752 | 1,731 | 1,752 | 37,740 |
| 2024/10/22 | 1,744 | 1,744 | 1,732 | 1,738 | 65,971 |
| 2024/10/21 | 1,751 | 1,752 | 1,742 | 1,748 | 16,614 |
| 2024/10/18 | 1,749 | 1,757 | 1,745 | 1,751 | 13,411 |
| 2024/10/17 | 1,745 | 1,757 | 1,745 | 1,749 | 32,974 |
| 2024/10/16 | 1,745 | 1,752 | 1,737 | 1,745 | 75,053 |
| 2024/10/15 | 1,759 | 1,759 | 1,745 | 1,745 | 218,545 |
| 2024/10/11 | 1,759 | 1,759 | 1,749 | 1,756 | 53,210 |
| 2024/10/10 | 1,764 | 1,764 | 1,754 | 1,759 | 138,289 |
| 2024/10/09 | 1,757 | 1,765 | 1,754 | 1,762 | 50,628 |
| 2024/10/08 | 1,760 | 1,764 | 1,752 | 1,756 | 52,301 |
| 2024/10/07 | 1,780 | 1,780 | 1,754 | 1,760 | 72,293 |
| 2024/10/04 | 1,775 | 1,783 | 1,773 | 1,776 | 39,905 |