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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,803 | 1,819 | 1,802 | 1,819 | 4,470 |
| 2018/12/27 | 1,808 | 1,823 | 1,807 | 1,807 | 7,430 |
| 2018/12/26 | 1,760 | 1,793 | 1,759 | 1,793 | 51,060 |
| 2018/12/25 | 1,738 | 1,770 | 1,738 | 1,767 | 47,590 |
| 2018/12/21 | 1,801 | 1,805 | 1,790 | 1,791 | 24,900 |
| 2018/12/20 | 1,819 | 1,829 | 1,808 | 1,810 | 54,480 |
| 2018/12/19 | 1,798 | 1,834 | 1,798 | 1,830 | 19,370 |
| 2018/12/18 | 1,845 | 1,845 | 1,838 | 1,838 | 22,030 |
| 2018/12/17 | 1,845 | 1,852 | 1,845 | 1,852 | 19,540 |
| 2018/12/14 | 1,836 | 1,851 | 1,836 | 1,850 | 43,920 |
| 2018/12/13 | 1,831 | 1,838 | 1,831 | 1,835 | 16,420 |
| 2018/12/12 | 1,824 | 1,836 | 1,824 | 1,827 | 30,990 |
| 2018/12/11 | 1,827 | 1,834 | 1,822 | 1,824 | 16,590 |
| 2018/12/10 | 1,849 | 1,849 | 1,829 | 1,829 | 29,580 |
| 2018/12/07 | 1,843 | 1,854 | 1,843 | 1,853 | 16,240 |
| 2018/12/06 | 1,850 | 1,850 | 1,841 | 1,843 | 5,840 |
| 2018/12/05 | 1,849 | 1,853 | 1,843 | 1,848 | 2,990 |
| 2018/12/04 | 1,857 | 1,857 | 1,847 | 1,850 | 47,100 |
| 2018/12/03 | 1,855 | 1,856 | 1,847 | 1,849 | 3,290 |
| 2018/11/30 | 1,844 | 1,851 | 1,836 | 1,851 | 6,520 |
| 2018/11/29 | 1,870 | 1,870 | 1,851 | 1,851 | 34,070 |
| 2018/11/28 | 1,864 | 1,869 | 1,858 | 1,869 | 33,310 |
| 2018/11/27 | 1,852 | 1,856 | 1,843 | 1,856 | 13,560 |
| 2018/11/26 | 1,841 | 1,847 | 1,841 | 1,847 | 18,040 |
| 2018/11/22 | 1,836 | 1,840 | 1,836 | 1,838 | 2,690 |
| 2018/11/21 | 1,835 | 1,837 | 1,829 | 1,834 | 5,410 |
| 2018/11/20 | 1,839 | 1,842 | 1,834 | 1,835 | 6,070 |
| 2018/11/19 | 1,833 | 1,839 | 1,826 | 1,839 | 13,510 |
| 2018/11/16 | 1,834 | 1,835 | 1,822 | 1,828 | 2,180 |
| 2018/11/15 | 1,826 | 1,834 | 1,822 | 1,834 | 2,960 |
| 2018/11/14 | 1,831 | 1,831 | 1,821 | 1,827 | 1,450 |
| 2018/11/13 | 1,824 | 1,824 | 1,818 | 1,820 | 830 |
| 2018/11/12 | 1,805 | 1,824 | 1,805 | 1,822 | 5,280 |
| 2018/11/09 | 1,819 | 1,824 | 1,807 | 1,807 | 2,010 |
| 2018/11/08 | 1,819 | 1,821 | 1,815 | 1,819 | 15,410 |
| 2018/11/07 | 1,804 | 1,817 | 1,804 | 1,815 | 36,060 |
| 2018/11/06 | 1,800 | 1,805 | 1,795 | 1,805 | 1,750 |
| 2018/11/05 | 1,795 | 1,806 | 1,793 | 1,800 | 6,270 |
| 2018/11/02 | 1,792 | 1,798 | 1,792 | 1,797 | 2,270 |
| 2018/11/01 | 1,793 | 1,804 | 1,791 | 1,792 | 5,490 |
| 2018/10/31 | 1,790 | 1,793 | 1,783 | 1,788 | 7,150 |
| 2018/10/30 | 1,786 | 1,794 | 1,785 | 1,792 | 13,890 |
| 2018/10/29 | 1,781 | 1,796 | 1,781 | 1,790 | 4,280 |
| 2018/10/26 | 1,787 | 1,789 | 1,782 | 1,784 | 22,900 |
| 2018/10/25 | 1,789 | 1,793 | 1,781 | 1,785 | 9,200 |
| 2018/10/24 | 1,791 | 1,799 | 1,791 | 1,794 | 5,240 |
| 2018/10/23 | 1,799 | 1,801 | 1,795 | 1,795 | 4,410 |
| 2018/10/22 | 1,796 | 1,807 | 1,796 | 1,803 | 3,740 |
| 2018/10/19 | 1,799 | 1,802 | 1,793 | 1,799 | 27,830 |
| 2018/10/18 | 1,803 | 1,812 | 1,803 | 1,807 | 2,980 |
| 2018/10/17 | 1,799 | 1,809 | 1,799 | 1,805 | 6,040 |
| 2018/10/16 | 1,781 | 1,796 | 1,781 | 1,794 | 4,160 |
| 2018/10/15 | 1,785 | 1,791 | 1,780 | 1,780 | 17,560 |
| 2018/10/12 | 1,797 | 1,804 | 1,789 | 1,789 | 3,700 |
| 2018/10/11 | 1,787 | 1,803 | 1,787 | 1,802 | 4,720 |
| 2018/10/10 | 1,802 | 1,805 | 1,800 | 1,801 | 4,760 |
| 2018/10/09 | 1,785 | 1,813 | 1,785 | 1,804 | 4,900 |
| 2018/10/05 | 1,790 | 1,792 | 1,787 | 1,788 | 15,620 |
| 2018/10/04 | 1,799 | 1,804 | 1,793 | 1,795 | 2,900 |
| 2018/10/03 | 1,805 | 1,807 | 1,801 | 1,802 | 3,810 |
| 2018/10/02 | 1,805 | 1,813 | 1,805 | 1,811 | 47,010 |
| 2018/10/01 | 1,814 | 1,815 | 1,809 | 1,809 | 2,470 |
| 2018/09/28 | 1,814 | 1,815 | 1,807 | 1,814 | 4,780 |
| 2018/09/27 | 1,806 | 1,811 | 1,803 | 1,810 | 4,560 |
| 2018/09/26 | 1,795 | 1,808 | 1,795 | 1,808 | 1,480 |
| 2018/09/25 | 1,775 | 1,790 | 1,775 | 1,790 | 3,560 |
| 2018/09/21 | 1,791 | 1,791 | 1,784 | 1,784 | 1,070 |
| 2018/09/20 | 1,795 | 1,797 | 1,790 | 1,790 | 4,230 |
| 2018/09/19 | 1,792 | 1,796 | 1,790 | 1,790 | 2,390 |
| 2018/09/18 | 1,789 | 1,793 | 1,787 | 1,791 | 910 |
| 2018/09/14 | 1,788 | 1,792 | 1,787 | 1,789 | 920 |
| 2018/09/13 | 1,787 | 1,788 | 1,783 | 1,783 | 1,440 |
| 2018/09/12 | 1,782 | 1,785 | 1,778 | 1,785 | 46,620 |
| 2018/09/11 | 1,773 | 1,782 | 1,772 | 1,782 | 840 |
| 2018/09/10 | 1,779 | 1,779 | 1,775 | 1,775 | 4,890 |
| 2018/09/07 | 1,787 | 1,794 | 1,779 | 1,780 | 7,790 |
| 2018/09/06 | 1,777 | 1,784 | 1,775 | 1,784 | 8,280 |
| 2018/09/05 | 1,784 | 1,784 | 1,778 | 1,779 | 17,210 |
| 2018/09/04 | 1,780 | 1,789 | 1,777 | 1,783 | 73,130 |
| 2018/09/03 | 1,784 | 1,794 | 1,784 | 1,785 | 11,650 |
| 2018/08/31 | 1,780 | 1,789 | 1,777 | 1,786 | 23,110 |
| 2018/08/30 | 1,811 | 1,812 | 1,806 | 1,809 | 12,360 |
| 2018/08/29 | 1,809 | 1,814 | 1,804 | 1,814 | 2,060 |
| 2018/08/28 | 1,799 | 1,802 | 1,795 | 1,802 | 22,960 |
| 2018/08/27 | 1,805 | 1,806 | 1,798 | 1,799 | 29,400 |
| 2018/08/24 | 1,798 | 1,806 | 1,798 | 1,804 | 22,150 |
| 2018/08/23 | 1,800 | 1,801 | 1,796 | 1,799 | 13,450 |
| 2018/08/22 | 1,796 | 1,806 | 1,795 | 1,800 | 40,740 |
| 2018/08/21 | 1,802 | 1,803 | 1,795 | 1,796 | 24,590 |
| 2018/08/20 | 1,789 | 1,800 | 1,784 | 1,800 | 5,840 |
| 2018/08/17 | 1,802 | 1,802 | 1,790 | 1,790 | 15,030 |
| 2018/08/16 | 1,797 | 1,799 | 1,790 | 1,799 | 18,980 |
| 2018/08/15 | 1,792 | 1,797 | 1,792 | 1,794 | 6,180 |
| 2018/08/14 | 1,777 | 1,786 | 1,776 | 1,786 | 1,300 |
| 2018/08/13 | 1,791 | 1,793 | 1,781 | 1,785 | 10,960 |
| 2018/08/10 | 1,799 | 1,799 | 1,794 | 1,794 | 880 |
| 2018/08/09 | 1,800 | 1,800 | 1,796 | 1,797 | 6,260 |
| 2018/08/08 | 1,803 | 1,806 | 1,801 | 1,801 | 15,760 |
| 2018/08/07 | 1,805 | 1,805 | 1,801 | 1,801 | 350 |
| 2018/08/06 | 1,812 | 1,812 | 1,804 | 1,810 | 740 |
| 2018/08/03 | 1,811 | 1,812 | 1,811 | 1,812 | 190 |
| 2018/08/02 | 1,799 | 1,809 | 1,799 | 1,806 | 47,270 |
| 2018/08/01 | 1,809 | 1,810 | 1,805 | 1,810 | 370 |
| 2018/07/31 | 1,793 | 1,810 | 1,783 | 1,807 | 1,860 |
| 2018/07/30 | 1,800 | 1,801 | 1,791 | 1,791 | 540 |
| 2018/07/27 | 1,796 | 1,804 | 1,793 | 1,803 | 10,160 |
| 2018/07/26 | 1,795 | 1,796 | 1,791 | 1,791 | 1,230 |
| 2018/07/25 | 1,795 | 1,800 | 1,794 | 1,798 | 240 |
| 2018/07/24 | 1,800 | 1,801 | 1,796 | 1,798 | 930 |
| 2018/07/23 | 1,816 | 1,816 | 1,797 | 1,797 | 3,680 |
| 2018/07/20 | 1,816 | 1,818 | 1,814 | 1,816 | 650 |
| 2018/07/19 | 1,820 | 1,820 | 1,815 | 1,815 | 1,740 |
| 2018/07/18 | 1,820 | 1,820 | 1,814 | 1,815 | 3,500 |
| 2018/07/17 | 1,811 | 1,815 | 1,811 | 1,811 | 890 |
| 2018/07/13 | 1,813 | 1,813 | 1,805 | 1,808 | 1,020 |
| 2018/07/12 | 1,807 | 1,815 | 1,807 | 1,812 | 1,170 |
| 2018/07/11 | 1,806 | 1,807 | 1,800 | 1,807 | 6,290 |
| 2018/07/10 | 1,819 | 1,819 | 1,805 | 1,805 | 880 |
| 2018/07/09 | 1,813 | 1,820 | 1,813 | 1,820 | 2,340 |
| 2018/07/06 | 1,806 | 1,813 | 1,806 | 1,807 | 2,190 |
| 2018/07/05 | 1,804 | 1,807 | 1,796 | 1,807 | 260 |
| 2018/07/04 | 1,805 | 1,806 | 1,799 | 1,806 | 1,530 |
| 2018/07/03 | 1,803 | 1,805 | 1,800 | 1,800 | 600 |
| 2018/07/02 | 1,806 | 1,819 | 1,798 | 1,799 | 6,680 |
| 2018/06/29 | 1,806 | 1,812 | 1,800 | 1,801 | 1,840 |
| 2018/06/28 | 1,807 | 1,807 | 1,798 | 1,799 | 790 |
| 2018/06/27 | 1,816 | 1,824 | 1,807 | 1,807 | 890 |
| 2018/06/26 | 1,786 | 1,816 | 1,786 | 1,816 | 1,020 |
| 2018/06/25 | 1,800 | 1,800 | 1,782 | 1,785 | 8,930 |
| 2018/06/22 | 1,788 | 1,797 | 1,788 | 1,797 | 50,170 |
| 2018/06/21 | 1,779 | 1,783 | 1,777 | 1,783 | 260 |
| 2018/06/20 | 1,770 | 1,776 | 1,770 | 1,776 | 120 |
| 2018/06/19 | 1,777 | 1,777 | 1,770 | 1,775 | 1,900 |
| 2018/06/18 | 1,787 | 1,788 | 1,777 | 1,777 | 330 |
| 2018/06/15 | 1,780 | 1,780 | 1,775 | 1,777 | 1,030 |
| 2018/06/14 | 1,767 | 1,772 | 1,767 | 1,771 | 160 |
| 2018/06/13 | 1,778 | 1,782 | 1,771 | 1,776 | 1,650 |
| 2018/06/12 | 1,770 | 1,780 | 1,770 | 1,778 | 240 |
| 2018/06/11 | 1,773 | 1,781 | 1,772 | 1,777 | 1,030 |
| 2018/06/08 | 1,774 | 1,775 | 1,772 | 1,772 | 150 |
| 2018/06/07 | 1,774 | 1,774 | 1,767 | 1,774 | 340 |
| 2018/06/06 | 1,774 | 1,775 | 1,770 | 1,772 | 200 |
| 2018/06/05 | 1,770 | 1,773 | 1,768 | 1,773 | 240 |
| 2018/06/04 | 1,760 | 1,768 | 1,756 | 1,768 | 3,110 |
| 2018/06/01 | 1,775 | 1,775 | 1,756 | 1,756 | 330 |
| 2018/05/31 | 1,802 | 1,802 | 1,768 | 1,770 | 1,850 |
| 2018/05/30 | 1,780 | 1,784 | 1,771 | 1,784 | 23,990 |
| 2018/05/29 | 1,783 | 1,784 | 1,780 | 1,784 | 650 |
| 2018/05/28 | 1,784 | 1,785 | 1,782 | 1,782 | 920 |
| 2018/05/25 | 1,786 | 1,788 | 1,782 | 1,788 | 140 |
| 2018/05/24 | 1,790 | 1,790 | 1,785 | 1,786 | 260 |
| 2018/05/23 | 1,790 | 1,791 | 1,785 | 1,791 | 6,320 |
| 2018/05/22 | 1,792 | 1,792 | 1,785 | 1,790 | 1,350 |
| 2018/05/21 | 1,795 | 1,795 | 1,775 | 1,794 | 1,590 |
| 2018/05/18 | 1,783 | 1,787 | 1,776 | 1,787 | 15,830 |
| 2018/05/17 | 1,761 | 1,767 | 1,761 | 1,767 | 770 |
| 2018/05/16 | 1,770 | 1,770 | 1,761 | 1,761 | 1,650 |
| 2018/05/15 | 1,777 | 1,777 | 1,770 | 1,770 | 1,930 |
| 2018/05/14 | 1,786 | 1,786 | 1,780 | 1,781 | 10,260 |
| 2018/05/11 | 1,774 | 1,789 | 1,774 | 1,783 | 760 |
| 2018/05/10 | 1,765 | 1,774 | 1,755 | 1,774 | 1,460 |
| 2018/05/09 | 1,778 | 1,782 | 1,765 | 1,765 | 2,030 |
| 2018/05/08 | 1,772 | 1,782 | 1,772 | 1,778 | 21,300 |
| 2018/05/07 | 1,761 | 1,773 | 1,760 | 1,773 | 1,400 |
| 2018/05/02 | 1,768 | 1,768 | 1,760 | 1,760 | 2,340 |
| 2018/05/01 | 1,766 | 1,773 | 1,765 | 1,770 | 560 |
| 2018/04/27 | 1,751 | 1,764 | 1,751 | 1,764 | 280 |
| 2018/04/26 | 1,755 | 1,759 | 1,754 | 1,759 | 620 |
| 2018/04/25 | 1,753 | 1,754 | 1,753 | 1,754 | 90 |
| 2018/04/24 | 1,750 | 1,753 | 1,747 | 1,752 | 400 |
| 2018/04/23 | 1,748 | 1,749 | 1,745 | 1,745 | 5,070 |
| 2018/04/20 | 1,740 | 1,744 | 1,740 | 1,743 | 1,100 |
| 2018/04/19 | 1,739 | 1,739 | 1,736 | 1,736 | 70 |
| 2018/04/18 | 1,727 | 1,727 | 1,727 | 1,727 | 130 |
| 2018/04/17 | 1,724 | 1,725 | 1,720 | 1,725 | 920 |
| 2018/04/16 | 1,733 | 1,733 | 1,720 | 1,720 | 1,150 |
| 2018/04/13 | 1,733 | 1,734 | 1,730 | 1,730 | 150 |
| 2018/04/12 | 1,732 | 1,736 | 1,732 | 1,736 | 20 |
| 2018/04/11 | 1,744 | 1,744 | 1,732 | 1,733 | 920 |
| 2018/04/10 | 1,741 | 1,749 | 1,737 | 1,743 | 560 |
| 2018/04/09 | 1,727 | 1,733 | 1,721 | 1,727 | 460 |
| 2018/04/06 | 1,729 | 1,729 | 1,718 | 1,718 | 1,430 |
| 2018/04/05 | 1,733 | 1,739 | 1,728 | 1,736 | 980 |
| 2018/04/04 | 1,724 | 1,737 | 1,724 | 1,737 | 2,370 |
| 2018/04/03 | 1,724 | 1,724 | 1,723 | 1,724 | 680 |
| 2018/04/02 | 1,723 | 1,724 | 1,722 | 1,724 | 320 |
| 2018/03/30 | 1,721 | 1,731 | 1,721 | 1,723 | 1,290 |
| 2018/03/29 | 1,712 | 1,722 | 1,710 | 1,722 | 1,320 |
| 2018/03/28 | 1,704 | 1,714 | 1,704 | 1,712 | 280 |
| 2018/03/27 | 1,705 | 1,711 | 1,705 | 1,705 | 130 |
| 2018/03/26 | 1,699 | 1,702 | 1,696 | 1,697 | 7,200 |
| 2018/03/23 | 1,709 | 1,715 | 1,707 | 1,710 | 5,480 |
| 2018/03/22 | 1,707 | 1,717 | 1,705 | 1,717 | 1,810 |
| 2018/03/20 | 1,704 | 1,707 | 1,704 | 1,707 | 180 |
| 2018/03/19 | 1,728 | 1,728 | 1,709 | 1,709 | 180 |
| 2018/03/16 | 1,716 | 1,724 | 1,716 | 1,724 | 750 |
| 2018/03/15 | 1,698 | 1,714 | 1,696 | 1,714 | 380 |
| 2018/03/14 | 1,689 | 1,700 | 1,689 | 1,700 | 40 |
| 2018/03/13 | 1,690 | 1,695 | 1,689 | 1,689 | 1,540 |
| 2018/03/12 | 1,695 | 1,696 | 1,693 | 1,694 | 710 |
| 2018/03/09 | 1,710 | 1,710 | 1,692 | 1,693 | 540 |
| 2018/03/08 | 1,709 | 1,709 | 1,704 | 1,704 | 2,630 |
| 2018/03/07 | 1,710 | 1,710 | 1,710 | 1,710 | 250 |
| 2018/03/06 | 1,697 | 1,699 | 1,689 | 1,694 | 150 |
| 2018/03/05 | 1,702 | 1,702 | 1,684 | 1,684 | 1,820 |
| 2018/03/02 | 1,703 | 1,708 | 1,697 | 1,702 | 1,930 |
| 2018/03/01 | 1,731 | 1,735 | 1,714 | 1,714 | 2,010 |
| 2018/02/28 | 1,742 | 1,742 | 1,727 | 1,727 | 1,300 |
| 2018/02/27 | 1,772 | 1,778 | 1,766 | 1,766 | 1,340 |
| 2018/02/26 | 1,755 | 1,770 | 1,755 | 1,768 | 1,180 |
| 2018/02/23 | 1,737 | 1,750 | 1,737 | 1,750 | 270 |
| 2018/02/22 | 1,740 | 1,742 | 1,730 | 1,730 | 1,210 |
| 2018/02/21 | 1,744 | 1,744 | 1,736 | 1,736 | 1,580 |
| 2018/02/20 | 1,732 | 1,744 | 1,730 | 1,741 | 1,460 |
| 2018/02/19 | 1,711 | 1,725 | 1,711 | 1,725 | 80 |
| 2018/02/16 | 1,700 | 1,712 | 1,700 | 1,706 | 130 |
| 2018/02/15 | 1,685 | 1,690 | 1,682 | 1,690 | 530 |
| 2018/02/14 | 1,700 | 1,701 | 1,690 | 1,690 | 2,630 |
| 2018/02/13 | 1,727 | 1,729 | 1,713 | 1,713 | 440 |
| 2018/02/09 | 1,703 | 1,712 | 1,702 | 1,705 | 3,040 |
| 2018/02/08 | 1,719 | 1,738 | 1,719 | 1,738 | 410 |
| 2018/02/07 | 1,713 | 1,738 | 1,710 | 1,710 | 1,050 |
| 2018/02/06 | 1,724 | 1,732 | 1,696 | 1,707 | 45,030 |
| 2018/02/05 | 1,767 | 1,767 | 1,751 | 1,764 | 25,940 |
| 2018/02/02 | 1,782 | 1,784 | 1,781 | 1,782 | 140 |
| 2018/02/01 | 1,786 | 1,786 | 1,779 | 1,783 | 820 |
| 2018/01/31 | 1,773 | 1,778 | 1,773 | 1,778 | 640 |
| 2018/01/30 | 1,782 | 1,783 | 1,777 | 1,778 | 1,150 |
| 2018/01/29 | 1,795 | 1,795 | 1,778 | 1,782 | 3,350 |
| 2018/01/26 | 1,802 | 1,802 | 1,792 | 1,792 | 2,110 |
| 2018/01/25 | 1,811 | 1,817 | 1,796 | 1,798 | 1,650 |
| 2018/01/24 | 1,793 | 1,804 | 1,791 | 1,804 | 1,230 |
| 2018/01/23 | 1,790 | 1,794 | 1,788 | 1,788 | 850 |
| 2018/01/22 | 1,783 | 1,783 | 1,779 | 1,781 | 1,600 |
| 2018/01/19 | 1,785 | 1,786 | 1,769 | 1,777 | 3,490 |
| 2018/01/18 | 1,774 | 1,797 | 1,774 | 1,787 | 3,450 |
| 2018/01/17 | 1,751 | 1,766 | 1,751 | 1,766 | 2,080 |
| 2018/01/16 | 1,757 | 1,758 | 1,747 | 1,748 | 2,280 |
| 2018/01/15 | 1,738 | 1,754 | 1,733 | 1,753 | 3,850 |
| 2018/01/12 | 1,737 | 1,738 | 1,733 | 1,733 | 1,320 |
| 2018/01/11 | 1,727 | 1,732 | 1,727 | 1,727 | 3,830 |
| 2018/01/10 | 1,725 | 1,726 | 1,718 | 1,726 | 2,560 |
| 2018/01/09 | 1,709 | 1,728 | 1,709 | 1,728 | 4,180 |
| 2018/01/05 | 1,702 | 1,707 | 1,702 | 1,707 | 1,460 |
| 2018/01/04 | 1,704 | 1,704 | 1,696 | 1,698 | 3,660 |