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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 1,772 | 1,781 | 1,772 | 1,775 | 39,119 |
| 2024/10/02 | 1,786 | 1,786 | 1,764 | 1,768 | 48,387 |
| 2024/10/01 | 1,791 | 1,791 | 1,771 | 1,777 | 70,577 |
| 2024/09/30 | 1,800 | 1,802 | 1,775 | 1,776 | 102,899 |
| 2024/09/27 | 1,810 | 1,816 | 1,804 | 1,814 | 16,118 |
| 2024/09/26 | 1,798 | 1,808 | 1,798 | 1,805 | 8,126 |
| 2024/09/25 | 1,796 | 1,807 | 1,787 | 1,804 | 21,160 |
| 2024/09/24 | 1,801 | 1,803 | 1,793 | 1,794 | 22,382 |
| 2024/09/20 | 1,800 | 1,816 | 1,797 | 1,800 | 82,330 |
| 2024/09/19 | 1,800 | 1,812 | 1,796 | 1,800 | 18,350 |
| 2024/09/18 | 1,803 | 1,806 | 1,793 | 1,803 | 11,577 |
| 2024/09/17 | 1,806 | 1,809 | 1,793 | 1,806 | 30,569 |
| 2024/09/13 | 1,804 | 1,811 | 1,804 | 1,806 | 31,974 |
| 2024/09/12 | 1,796 | 1,808 | 1,792 | 1,800 | 87,607 |
| 2024/09/11 | 1,805 | 1,805 | 1,784 | 1,792 | 72,780 |
| 2024/09/10 | 1,795 | 1,818 | 1,795 | 1,809 | 55,508 |
| 2024/09/09 | 1,789 | 1,800 | 1,783 | 1,794 | 43,010 |
| 2024/09/06 | 1,791 | 1,799 | 1,788 | 1,796 | 23,280 |
| 2024/09/05 | 1,791 | 1,805 | 1,785 | 1,790 | 72,565 |
| 2024/09/04 | 1,797 | 1,805 | 1,788 | 1,793 | 25,544 |
| 2024/09/03 | 1,810 | 1,810 | 1,803 | 1,809 | 50,267 |
| 2024/09/02 | 1,841 | 1,846 | 1,832 | 1,834 | 75,165 |
| 2024/08/30 | 1,838 | 1,840 | 1,828 | 1,835 | 18,011 |
| 2024/08/29 | 1,860 | 1,867 | 1,845 | 1,849 | 62,742 |
| 2024/08/28 | 1,855 | 1,865 | 1,849 | 1,857 | 30,861 |
| 2024/08/27 | 1,829 | 1,858 | 1,829 | 1,858 | 38,411 |
| 2024/08/26 | 1,816 | 1,830 | 1,816 | 1,826 | 59,234 |
| 2024/08/23 | 1,808 | 1,817 | 1,805 | 1,813 | 23,572 |
| 2024/08/22 | 1,803 | 1,812 | 1,793 | 1,809 | 19,977 |
| 2024/08/21 | 1,811 | 1,817 | 1,806 | 1,806 | 40,823 |
| 2024/08/20 | 1,815 | 1,820 | 1,809 | 1,813 | 18,072 |
| 2024/08/19 | 1,810 | 1,815 | 1,798 | 1,807 | 21,083 |
| 2024/08/16 | 1,800 | 1,811 | 1,798 | 1,810 | 29,528 |
| 2024/08/15 | 1,791 | 1,804 | 1,777 | 1,803 | 638,574 |
| 2024/08/14 | 1,784 | 1,795 | 1,775 | 1,792 | 798,404 |
| 2024/08/13 | 1,762 | 1,784 | 1,762 | 1,779 | 629,418 |
| 2024/08/09 | 1,760 | 1,780 | 1,749 | 1,753 | 2,890,638 |
| 2024/08/08 | 1,751 | 1,782 | 1,751 | 1,763 | 161,053 |
| 2024/08/07 | 1,729 | 1,786 | 1,723 | 1,763 | 98,212 |
| 2024/08/06 | 1,728 | 1,775 | 1,704 | 1,741 | 229,355 |
| 2024/08/05 | 1,730 | 1,739 | 1,681 | 1,688 | 132,402 |
| 2024/08/02 | 1,759 | 1,768 | 1,740 | 1,745 | 166,826 |
| 2024/08/01 | 1,784 | 1,785 | 1,759 | 1,780 | 70,051 |
| 2024/07/31 | 1,777 | 1,800 | 1,773 | 1,800 | 307,318 |
| 2024/07/30 | 1,779 | 1,787 | 1,770 | 1,777 | 27,401 |
| 2024/07/29 | 1,770 | 1,777 | 1,760 | 1,777 | 12,320 |
| 2024/07/26 | 1,766 | 1,771 | 1,761 | 1,769 | 88,654 |
| 2024/07/25 | 1,767 | 1,774 | 1,760 | 1,762 | 55,513 |
| 2024/07/24 | 1,777 | 1,779 | 1,762 | 1,772 | 24,293 |
| 2024/07/23 | 1,780 | 1,781 | 1,769 | 1,778 | 31,461 |
| 2024/07/22 | 1,791 | 1,791 | 1,774 | 1,780 | 28,546 |
| 2024/07/19 | 1,806 | 1,807 | 1,784 | 1,787 | 35,020 |
| 2024/07/18 | 1,800 | 1,813 | 1,797 | 1,806 | 17,420 |
| 2024/07/17 | 1,798 | 1,801 | 1,792 | 1,801 | 19,715 |
| 2024/07/16 | 1,800 | 1,800 | 1,790 | 1,794 | 21,643 |
| 2024/07/12 | 1,779 | 1,806 | 1,775 | 1,795 | 101,299 |
| 2024/07/11 | 1,773 | 1,783 | 1,771 | 1,781 | 9,041 |
| 2024/07/10 | 1,769 | 1,776 | 1,769 | 1,772 | 38,642 |
| 2024/07/09 | 1,767 | 1,774 | 1,757 | 1,774 | 13,902 |
| 2024/07/08 | 1,769 | 1,779 | 1,765 | 1,770 | 18,741 |
| 2024/07/05 | 1,774 | 1,774 | 1,759 | 1,767 | 15,847 |
| 2024/07/04 | 1,770 | 1,776 | 1,762 | 1,776 | 26,414 |
| 2024/07/03 | 1,767 | 1,772 | 1,757 | 1,768 | 59,495 |
| 2024/07/02 | 1,770 | 1,771 | 1,762 | 1,771 | 74,423 |
| 2024/07/01 | 1,789 | 1,789 | 1,764 | 1,765 | 131,176 |
| 2024/06/28 | 1,791 | 1,791 | 1,768 | 1,783 | 41,225 |
| 2024/06/27 | 1,796 | 1,797 | 1,775 | 1,777 | 57,982 |
| 2024/06/26 | 1,804 | 1,804 | 1,793 | 1,801 | 48,105 |
| 2024/06/25 | 1,784 | 1,802 | 1,783 | 1,802 | 95,117 |
| 2024/06/24 | 1,786 | 1,787 | 1,777 | 1,787 | 34,437 |
| 2024/06/21 | 1,781 | 1,789 | 1,775 | 1,780 | 29,533 |
| 2024/06/20 | 1,782 | 1,798 | 1,776 | 1,780 | 45,686 |
| 2024/06/19 | 1,767 | 1,782 | 1,763 | 1,782 | 83,111 |
| 2024/06/18 | 1,764 | 1,767 | 1,758 | 1,766 | 44,816 |
| 2024/06/17 | 1,775 | 1,775 | 1,758 | 1,765 | 48,318 |
| 2024/06/14 | 1,768 | 1,779 | 1,760 | 1,775 | 37,093 |
| 2024/06/13 | 1,776 | 1,776 | 1,759 | 1,762 | 34,506 |
| 2024/06/12 | 1,771 | 1,776 | 1,766 | 1,769 | 35,160 |
| 2024/06/11 | 1,781 | 1,783 | 1,768 | 1,770 | 36,797 |
| 2024/06/10 | 1,775 | 1,780 | 1,767 | 1,777 | 34,785 |
| 2024/06/07 | 1,787 | 1,792 | 1,770 | 1,775 | 27,442 |
| 2024/06/06 | 1,792 | 1,795 | 1,776 | 1,795 | 31,843 |
| 2024/06/05 | 1,790 | 1,797 | 1,788 | 1,789 | 24,394 |
| 2024/06/04 | 1,790 | 1,798 | 1,780 | 1,790 | 33,801 |
| 2024/06/03 | 1,795 | 1,803 | 1,787 | 1,789 | 32,490 |
| 2024/05/31 | 1,789 | 1,805 | 1,785 | 1,804 | 41,010 |
| 2024/05/30 | 1,797 | 1,797 | 1,779 | 1,783 | 212,730 |
| 2024/05/29 | 1,823 | 1,823 | 1,793 | 1,798 | 111,750 |
| 2024/05/28 | 1,815 | 1,825 | 1,812 | 1,823 | 44,380 |
| 2024/05/27 | 1,819 | 1,819 | 1,803 | 1,815 | 68,840 |
| 2024/05/24 | 1,812 | 1,821 | 1,806 | 1,817 | 102,820 |
| 2024/05/23 | 1,825 | 1,829 | 1,815 | 1,823 | 172,520 |
| 2024/05/22 | 1,841 | 1,841 | 1,825 | 1,834 | 154,540 |
| 2024/05/21 | 1,845 | 1,850 | 1,837 | 1,843 | 170,510 |
| 2024/05/20 | 1,862 | 1,862 | 1,845 | 1,847 | 453,700 |
| 2024/05/17 | 1,858 | 1,867 | 1,853 | 1,861 | 348,810 |
| 2024/05/16 | 1,870 | 1,875 | 1,858 | 1,865 | 302,570 |
| 2024/05/15 | 1,879 | 1,879 | 1,863 | 1,865 | 286,710 |
| 2024/05/14 | 1,882 | 1,885 | 1,874 | 1,878 | 279,330 |
| 2024/05/13 | 1,867 | 1,877 | 1,865 | 1,877 | 186,800 |
| 2024/05/10 | 1,886 | 1,886 | 1,855 | 1,867 | 185,790 |
| 2024/05/09 | 1,885 | 1,890 | 1,880 | 1,883 | 78,930 |
| 2024/05/08 | 1,895 | 1,895 | 1,878 | 1,880 | 22,260 |
| 2024/05/07 | 1,894 | 1,898 | 1,885 | 1,894 | 23,220 |
| 2024/05/02 | 1,875 | 1,893 | 1,875 | 1,887 | 48,960 |
| 2024/05/01 | 1,867 | 1,874 | 1,861 | 1,873 | 32,900 |
| 2024/04/30 | 1,865 | 1,870 | 1,859 | 1,869 | 27,730 |
| 2024/04/26 | 1,847 | 1,860 | 1,844 | 1,859 | 8,070 |
| 2024/04/25 | 1,857 | 1,862 | 1,851 | 1,851 | 136,730 |
| 2024/04/24 | 1,866 | 1,866 | 1,848 | 1,855 | 21,100 |
| 2024/04/23 | 1,863 | 1,876 | 1,857 | 1,862 | 24,010 |
| 2024/04/22 | 1,843 | 1,864 | 1,837 | 1,857 | 31,760 |
| 2024/04/19 | 1,850 | 1,850 | 1,821 | 1,835 | 42,640 |
| 2024/04/18 | 1,847 | 1,855 | 1,839 | 1,839 | 18,870 |
| 2024/04/17 | 1,842 | 1,855 | 1,833 | 1,847 | 44,780 |
| 2024/04/16 | 1,822 | 1,848 | 1,819 | 1,835 | 583,460 |
| 2024/04/15 | 1,830 | 1,832 | 1,822 | 1,824 | 25,460 |
| 2024/04/12 | 1,859 | 1,859 | 1,820 | 1,830 | 97,090 |
| 2024/04/11 | 1,837 | 1,856 | 1,825 | 1,853 | 46,230 |
| 2024/04/10 | 1,859 | 1,870 | 1,840 | 1,842 | 30,060 |
| 2024/04/09 | 1,847 | 1,862 | 1,842 | 1,858 | 26,930 |
| 2024/04/08 | 1,807 | 1,841 | 1,805 | 1,840 | 40,180 |
| 2024/04/05 | 1,818 | 1,818 | 1,797 | 1,805 | 74,380 |
| 2024/04/04 | 1,810 | 1,817 | 1,810 | 1,817 | 19,640 |
| 2024/04/03 | 1,821 | 1,825 | 1,805 | 1,815 | 52,860 |
| 2024/04/02 | 1,841 | 1,847 | 1,820 | 1,830 | 72,260 |
| 2024/04/01 | 1,853 | 1,865 | 1,838 | 1,844 | 69,070 |
| 2024/03/29 | 1,861 | 1,861 | 1,843 | 1,851 | 175,550 |
| 2024/03/28 | 1,866 | 1,870 | 1,851 | 1,855 | 29,890 |
| 2024/03/27 | 1,865 | 1,874 | 1,860 | 1,865 | 182,510 |
| 2024/03/26 | 1,870 | 1,871 | 1,859 | 1,863 | 1,115,100 |
| 2024/03/25 | 1,872 | 1,878 | 1,866 | 1,871 | 104,620 |
| 2024/03/22 | 1,859 | 1,872 | 1,851 | 1,870 | 2,470,380 |
| 2024/03/21 | 1,844 | 1,854 | 1,824 | 1,853 | 160,240 |
| 2024/03/19 | 1,783 | 1,836 | 1,781 | 1,828 | 174,900 |
| 2024/03/18 | 1,797 | 1,797 | 1,758 | 1,769 | 99,390 |
| 2024/03/15 | 1,754 | 1,789 | 1,750 | 1,772 | 120,690 |
| 2024/03/14 | 1,720 | 1,742 | 1,720 | 1,742 | 63,300 |
| 2024/03/13 | 1,731 | 1,735 | 1,705 | 1,715 | 83,430 |
| 2024/03/12 | 1,744 | 1,744 | 1,722 | 1,729 | 37,900 |
| 2024/03/11 | 1,730 | 1,740 | 1,726 | 1,735 | 45,790 |
| 2024/03/08 | 1,730 | 1,743 | 1,719 | 1,729 | 236,290 |
| 2024/03/07 | 1,762 | 1,767 | 1,727 | 1,728 | 343,290 |
| 2024/03/06 | 1,757 | 1,764 | 1,747 | 1,753 | 309,530 |
| 2024/03/05 | 1,760 | 1,763 | 1,744 | 1,749 | 209,580 |
| 2024/03/04 | 1,744 | 1,768 | 1,744 | 1,753 | 49,590 |
| 2024/03/01 | 1,770 | 1,770 | 1,737 | 1,742 | 164,540 |
| 2024/02/29 | 1,796 | 1,796 | 1,764 | 1,776 | 259,850 |
| 2024/02/28 | 1,798 | 1,798 | 1,787 | 1,793 | 99,940 |
| 2024/02/27 | 1,793 | 1,799 | 1,786 | 1,793 | 176,200 |
| 2024/02/26 | 1,782 | 1,793 | 1,778 | 1,788 | 88,040 |
| 2024/02/22 | 1,765 | 1,769 | 1,746 | 1,767 | 134,650 |
| 2024/02/21 | 1,784 | 1,784 | 1,761 | 1,774 | 118,810 |
| 2024/02/20 | 1,779 | 1,786 | 1,769 | 1,770 | 93,870 |
| 2024/02/19 | 1,783 | 1,784 | 1,761 | 1,770 | 125,810 |
| 2024/02/16 | 1,798 | 1,798 | 1,770 | 1,781 | 226,720 |
| 2024/02/15 | 1,810 | 1,814 | 1,786 | 1,792 | 213,550 |
| 2024/02/14 | 1,827 | 1,827 | 1,810 | 1,811 | 293,770 |
| 2024/02/13 | 1,828 | 1,834 | 1,819 | 1,825 | 105,070 |
| 2024/02/09 | 1,839 | 1,841 | 1,825 | 1,826 | 87,090 |
| 2024/02/08 | 1,834 | 1,844 | 1,832 | 1,834 | 81,130 |
| 2024/02/07 | 1,853 | 1,853 | 1,833 | 1,834 | 63,920 |
| 2024/02/06 | 1,852 | 1,855 | 1,840 | 1,849 | 242,280 |
| 2024/02/05 | 1,863 | 1,873 | 1,854 | 1,856 | 17,790 |
| 2024/02/02 | 1,857 | 1,861 | 1,853 | 1,860 | 43,470 |
| 2024/02/01 | 1,855 | 1,859 | 1,837 | 1,843 | 142,970 |
| 2024/01/31 | 1,869 | 1,873 | 1,861 | 1,867 | 40,840 |
| 2024/01/30 | 1,874 | 1,874 | 1,866 | 1,869 | 39,820 |
| 2024/01/29 | 1,868 | 1,876 | 1,862 | 1,870 | 53,980 |
| 2024/01/26 | 1,867 | 1,874 | 1,867 | 1,870 | 17,250 |
| 2024/01/25 | 1,875 | 1,876 | 1,862 | 1,867 | 55,090 |
| 2024/01/24 | 1,895 | 1,896 | 1,882 | 1,886 | 33,390 |
| 2024/01/23 | 1,905 | 1,906 | 1,891 | 1,892 | 23,190 |
| 2024/01/22 | 1,880 | 1,904 | 1,880 | 1,904 | 51,180 |
| 2024/01/19 | 1,873 | 1,876 | 1,867 | 1,875 | 11,850 |
| 2024/01/18 | 1,876 | 1,878 | 1,859 | 1,863 | 44,990 |
| 2024/01/17 | 1,891 | 1,892 | 1,875 | 1,875 | 33,030 |
| 2024/01/16 | 1,901 | 1,903 | 1,892 | 1,893 | 18,340 |
| 2024/01/15 | 1,891 | 1,902 | 1,890 | 1,902 | 29,190 |
| 2024/01/12 | 1,883 | 1,893 | 1,883 | 1,892 | 67,100 |
| 2024/01/11 | 1,877 | 1,887 | 1,877 | 1,883 | 28,720 |
| 2024/01/10 | 1,877 | 1,884 | 1,877 | 1,877 | 31,190 |
| 2024/01/09 | 1,885 | 1,885 | 1,873 | 1,881 | 27,660 |
| 2024/01/05 | 1,863 | 1,886 | 1,856 | 1,880 | 75,770 |
| 2024/01/04 | 1,869 | 1,869 | 1,850 | 1,853 | 48,210 |