ダイワ上場投信-東証REIT Core指数(2528)の株価時系列情報
ダイワ上場投信-東証REIT Core指数(2528)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 |
|---|---|---|---|---|---|
| 2024/05/01 | 1,092 | 1,092 | 1,086 | 1,086 | 70 |
| 2024/04/30 | 1,089 | 1,091 | 1,088 | 1,091 | 550 |
| 2024/04/26 | 1,081 | 1,086 | 1,079 | 1,086 | 640 |
| 2024/04/25 | 1,085 | 1,086 | 1,083 | 1,084 | 90 |
| 2024/04/24 | 1,081 | 1,081 | 1,081 | 1,081 | 60 |
| 2024/04/23 | 1,086 | 1,091 | 1,085 | 1,085 | 130 |
| 2024/04/22 | 1,076 | 1,087 | 1,076 | 1,087 | 1,390 |
| 2024/04/19 | 1,071 | 1,071 | 1,065 | 1,071 | 290 |
| 2024/04/18 | 1,077 | 1,078 | 1,074 | 1,074 | 610 |
| 2024/04/17 | 1,076 | 1,082 | 1,076 | 1,079 | 1,310 |
| 2024/04/16 | 1,064 | 1,076 | 1,063 | 1,071 | 26,230 |
| 2024/04/15 | 1,073 | 1,073 | 1,066 | 1,067 | 860 |
| 2024/04/12 | 1,082 | 1,082 | 1,063 | 1,063 | 2,770 |
| 2024/04/11 | 1,071 | 1,081 | 1,065 | 1,081 | 520 |
| 2024/04/10 | 1,083 | 1,090 | 1,075 | 1,079 | 560 |
| 2024/04/09 | 1,075 | 1,086 | 1,075 | 1,083 | 23,720 |
| 2024/04/08 | 1,056 | 1,071 | 1,056 | 1,069 | 1,080 |
| 2024/04/05 | 1,063 | 1,063 | 1,052 | 1,052 | 50 |
| 2024/04/04 | 1,058 | 1,060 | 1,058 | 1,060 | 280 |
| 2024/04/03 | 1,067 | 1,067 | 1,058 | 1,060 | 2,110 |
| 2024/04/02 | 1,078 | 1,078 | 1,063 | 1,067 | 970 |
| 2024/04/01 | 1,080 | 1,089 | 1,075 | 1,078 | 770 |
| 2024/03/29 | 1,082 | 1,083 | 1,079 | 1,079 | 340 |
| 2024/03/28 | 1,089 | 1,089 | 1,082 | 1,084 | 330 |
| 2024/03/27 | 1,096 | 1,096 | 1,089 | 1,090 | 260 |
| 2024/03/26 | 1,090 | 1,090 | 1,088 | 1,088 | 60 |
| 2024/03/25 | 1,089 | 1,096 | 1,089 | 1,093 | 1,350 |
| 2024/03/22 | 1,085 | 1,095 | 1,083 | 1,095 | 1,320 |
| 2024/03/21 | 1,073 | 1,083 | 1,066 | 1,083 | 1,220 |
| 2024/03/19 | 1,038 | 1,072 | 1,038 | 1,067 | 3,750 |
| 2024/03/18 | 1,041 | 1,041 | 1,031 | 1,032 | 840 |
| 2024/03/15 | 1,021 | 1,041 | 1,021 | 1,031 | 4,050 |
| 2024/03/14 | 1,006 | 1,012 | 1,003 | 1,010 | 1,630 |
| 2024/03/13 | 1,014 | 1,014 | 993 | 999 | 2,760 |
| 2024/03/12 | 1,011 | 1,011 | 1,003 | 1,008 | 510 |
| 2024/03/11 | 1,011 | 1,011 | 1,006 | 1,008 | 150 |
| 2024/03/08 | 1,006 | 1,014 | 1,002 | 1,005 | 630 |
| 2024/03/07 | 1,031 | 1,031 | 1,006 | 1,006 | 6,570 |
| 2024/03/06 | 1,041 | 1,043 | 1,036 | 1,039 | 2,510 |
| 2024/03/05 | 1,039 | 1,041 | 1,034 | 1,034 | 340 |
| 2024/03/04 | 1,031 | 1,042 | 1,031 | 1,036 | 820 |
| 2024/03/01 | 1,041 | 1,041 | 1,026 | 1,028 | 100,600 |
| 2024/02/29 | 1,039 | 1,039 | 1,030 | 1,034 | 660 |
| 2024/02/28 | 1,051 | 1,051 | 1,041 | 1,041 | 360 |
| 2024/02/27 | 1,046 | 1,048 | 1,041 | 1,047 | 90 |
| 2024/02/26 | 1,036 | 1,043 | 1,036 | 1,041 | 1,580 |
| 2024/02/22 | 1,029 | 1,029 | 1,019 | 1,029 | 2,440 |
| 2024/02/21 | 1,041 | 1,041 | 1,028 | 1,028 | 300 |
| 2024/02/20 | 1,033 | 1,036 | 1,033 | 1,034 | 200 |
| 2024/02/19 | 1,041 | 1,041 | 1,025 | 1,031 | 49,250 |
| 2024/02/16 | 1,046 | 1,046 | 1,032 | 1,038 | 30,720 |
| 2024/02/15 | 1,066 | 1,066 | 1,041 | 1,043 | 1,070 |
| 2024/02/14 | 1,069 | 1,069 | 1,056 | 1,056 | 1,180 |
| 2024/02/13 | 1,071 | 1,071 | 1,061 | 1,061 | 93,760 |
| 2024/02/09 | 1,070 | 1,070 | 1,066 | 1,066 | 90 |
| 2024/02/08 | 1,073 | 1,073 | 1,069 | 1,071 | 340 |
| 2024/02/07 | 1,077 | 1,079 | 1,069 | 1,070 | 28,270 |
| 2024/02/06 | 1,078 | 1,079 | 1,076 | 1,079 | 1,180 |
| 2024/02/05 | 1,086 | 1,090 | 1,081 | 1,081 | 1,340 |
| 2024/02/02 | 1,081 | 1,083 | 1,081 | 1,082 | 120 |
| 2024/02/01 | 1,081 | 1,081 | 1,071 | 1,072 | 1,340 |
| 2024/01/31 | 1,088 | 1,088 | 1,088 | 1,088 | 10 |
| 2024/01/30 | 1,090 | 1,090 | 1,090 | 1,090 | 5,200 |
| 2024/01/29 | 1,087 | 1,092 | 1,087 | 1,092 | 80 |
| 2024/01/26 | 1,090 | 1,090 | 1,090 | 1,090 | 20 |
| 2024/01/25 | 1,091 | 1,091 | 1,085 | 1,087 | 390 |
| 2024/01/24 | 1,102 | 1,102 | 1,102 | 1,102 | 10 |
| 2024/01/23 | 1,107 | 1,107 | 1,101 | 1,104 | 220 |
| 2024/01/22 | 1,091 | 1,107 | 1,091 | 1,107 | 1,060 |
| 2024/01/19 | 1,089 | 1,090 | 1,087 | 1,090 | 4,650 |
| 2024/01/18 | 1,086 | 1,086 | 1,081 | 1,081 | 90 |
| 2024/01/17 | 1,098 | 1,098 | 1,091 | 1,091 | 530 |
| 2024/01/16 | 1,104 | 1,104 | 1,099 | 1,099 | 350 |
| 2024/01/15 | 1,100 | 1,104 | 1,100 | 1,104 | 1,830 |
| 2024/01/12 | 1,093 | 1,099 | 1,093 | 1,099 | 5,640 |
| 2024/01/10 | 1,092 | 1,095 | 1,092 | 1,093 | 330 |
| 2024/01/09 | 1,092 | 1,092 | 1,088 | 1,092 | 500 |
| 2024/01/05 | 1,083 | 1,095 | 1,083 | 1,092 | 830 |
| 2024/01/04 | 1,085 | 1,085 | 1,076 | 1,076 | 530 |
| 2023/12/29 | 1,078 | 1,084 | 1,078 | 1,082 | 100 |
| 2023/12/28 | 1,071 | 1,077 | 1,070 | 1,077 | 470 |
| 2023/12/27 | 1,064 | 1,064 | 1,064 | 1,064 | 150 |
| 2023/12/26 | 1,058 | 1,058 | 1,055 | 1,058 | 130 |
| 2023/12/25 | 1,070 | 1,070 | 1,058 | 1,058 | 24,220 |
| 2023/12/22 | 1,068 | 1,068 | 1,065 | 1,065 | 50 |
| 2023/12/21 | 1,074 | 1,074 | 1,066 | 1,066 | 24,060 |
| 2023/12/20 | 1,072 | 1,074 | 1,072 | 1,074 | 90 |
| 2023/12/19 | 1,076 | 1,076 | 1,065 | 1,065 | 390 |
| 2023/12/18 | 1,080 | 1,080 | 1,071 | 1,072 | 53,470 |
| 2023/12/15 | 1,086 | 1,086 | 1,081 | 1,081 | 170 |
| 2023/12/14 | 1,086 | 1,086 | 1,081 | 1,084 | 340 |
| 2023/12/13 | 1,086 | 1,087 | 1,081 | 1,081 | 46,630 |
| 2023/12/12 | 1,091 | 1,091 | 1,091 | 1,091 | 30 |
| 2023/12/11 | 1,086 | 1,089 | 1,086 | 1,089 | 130 |
| 2023/12/08 | 1,082 | 1,084 | 1,081 | 1,084 | 9,760 |
| 2023/12/07 | 1,087 | 1,087 | 1,082 | 1,084 | 1,150 |
| 2023/12/06 | 1,098 | 1,099 | 1,095 | 1,098 | 580 |
| 2023/12/05 | 1,097 | 1,097 | 1,094 | 1,094 | 560 |
| 2023/12/04 | 1,096 | 1,096 | 1,092 | 1,094 | 1,050 |
| 2023/12/01 | 1,105 | 1,105 | 1,091 | 1,091 | 82,170 |
| 2023/11/30 | 1,099 | 1,101 | 1,091 | 1,101 | 910 |
| 2023/11/29 | 1,102 | 1,102 | 1,098 | 1,098 | 170 |
| 2023/11/28 | 1,104 | 1,107 | 1,102 | 1,107 | 60 |
| 2023/11/27 | 1,104 | 1,105 | 1,102 | 1,105 | 80 |
| 2023/11/24 | 1,103 | 1,105 | 1,103 | 1,105 | 230 |
| 2023/11/21 | 1,101 | 1,101 | 1,099 | 1,099 | 160 |
| 2023/11/17 | 1,103 | 1,103 | 1,103 | 1,103 | 10 |
| 2023/11/16 | 1,106 | 1,106 | 1,106 | 1,106 | 10 |
| 2023/11/15 | 1,101 | 1,107 | 1,101 | 1,105 | 180 |
| 2023/11/14 | 1,083 | 1,096 | 1,083 | 1,092 | 290 |
| 2023/11/13 | 1,090 | 1,091 | 1,084 | 1,084 | 70 |
| 2023/11/10 | 1,086 | 1,086 | 1,085 | 1,085 | 160 |
| 2023/11/09 | 1,087 | 1,087 | 1,081 | 1,085 | 9,500 |
| 2023/11/08 | 1,097 | 1,098 | 1,089 | 1,095 | 250 |
| 2023/11/07 | 1,101 | 1,101 | 1,090 | 1,101 | 440 |
| 2023/11/06 | 1,112 | 1,113 | 1,106 | 1,109 | 89,480 |
| 2023/11/02 | 1,099 | 1,106 | 1,099 | 1,104 | 76,160 |
| 2023/11/01 | 1,095 | 1,104 | 1,095 | 1,099 | 205,130 |
| 2023/10/31 | 1,082 | 1,096 | 1,081 | 1,091 | 45,250 |
| 2023/10/30 | 1,100 | 1,100 | 1,083 | 1,085 | 41,970 |
| 2023/10/27 | 1,090 | 1,107 | 1,090 | 1,107 | 490 |
| 2023/10/26 | 1,093 | 1,093 | 1,081 | 1,088 | 7,140 |
| 2023/10/25 | 1,086 | 1,091 | 1,086 | 1,091 | 70 |
| 2023/10/24 | 1,087 | 1,087 | 1,078 | 1,082 | 160 |
| 2023/10/23 | 1,090 | 1,090 | 1,085 | 1,088 | 10,430 |
| 2023/10/20 | 1,101 | 1,101 | 1,098 | 1,098 | 150 |
| 2023/10/19 | 1,101 | 1,112 | 1,101 | 1,111 | 120 |
| 2023/10/16 | 1,107 | 1,107 | 1,085 | 1,085 | 620 |
| 2023/10/13 | 1,109 | 1,110 | 1,103 | 1,103 | 50 |
| 2023/10/12 | 1,116 | 1,116 | 1,115 | 1,115 | 1,040 |
| 2023/10/11 | 1,115 | 1,116 | 1,115 | 1,116 | 60 |
| 2023/10/10 | 1,106 | 1,116 | 1,106 | 1,114 | 90,910 |
| 2023/10/06 | 1,103 | 1,103 | 1,103 | 1,103 | 280 |
| 2023/10/05 | 1,096 | 1,101 | 1,096 | 1,101 | 110 |
| 2023/10/04 | 1,094 | 1,096 | 1,084 | 1,087 | 16,860 |
| 2023/10/03 | 1,108 | 1,109 | 1,099 | 1,099 | 210 |
| 2023/10/02 | 1,119 | 1,119 | 1,115 | 1,115 | 30 |
| 2023/09/28 | 1,114 | 1,114 | 1,109 | 1,109 | 480 |
| 2023/09/26 | 1,115 | 1,115 | 1,115 | 1,115 | 10 |
| 2023/09/25 | 1,119 | 1,122 | 1,119 | 1,122 | 50 |
| 2023/09/22 | 1,117 | 1,119 | 1,115 | 1,119 | 560 |
| 2023/09/21 | 1,122 | 1,122 | 1,120 | 1,120 | 20 |
| 2023/09/20 | 1,125 | 1,128 | 1,125 | 1,128 | 30 |
| 2023/09/19 | 1,126 | 1,127 | 1,121 | 1,121 | 9,680 |
| 2023/09/15 | 1,126 | 1,128 | 1,120 | 1,128 | 240 |
| 2023/09/14 | 1,128 | 1,128 | 1,128 | 1,128 | 20 |
| 2023/09/13 | 1,121 | 1,121 | 1,121 | 1,121 | 30 |
| 2023/09/12 | 1,130 | 1,130 | 1,129 | 1,130 | 10,050 |
| 2023/09/11 | 1,145 | 1,145 | 1,131 | 1,131 | 80,160 |
| 2023/09/08 | 1,147 | 1,147 | 1,141 | 1,141 | 120 |
| 2023/09/07 | 1,149 | 1,150 | 1,146 | 1,148 | 500 |
| 2023/09/06 | 1,169 | 1,169 | 1,160 | 1,162 | 72,010 |
| 2023/09/05 | 1,158 | 1,167 | 1,155 | 1,167 | 36,280 |
| 2023/09/04 | 1,158 | 1,158 | 1,156 | 1,158 | 7,610 |
| 2023/08/31 | 1,156 | 1,158 | 1,156 | 1,158 | 20 |
| 2023/08/30 | 1,155 | 1,157 | 1,154 | 1,157 | 140 |
| 2023/08/29 | 1,142 | 1,151 | 1,142 | 1,151 | 670 |
| 2023/08/28 | 1,139 | 1,141 | 1,139 | 1,141 | 50 |
| 2023/08/25 | 1,134 | 1,134 | 1,134 | 1,134 | 200 |
| 2023/08/24 | 1,136 | 1,136 | 1,134 | 1,134 | 60 |
| 2023/08/23 | 1,123 | 1,131 | 1,123 | 1,131 | 70 |
| 2023/08/22 | 1,122 | 1,122 | 1,122 | 1,122 | 140 |
| 2023/08/21 | 1,116 | 1,116 | 1,116 | 1,116 | 10 |
| 2023/08/18 | 1,121 | 1,125 | 1,121 | 1,122 | 490 |
| 2023/08/17 | 1,122 | 1,122 | 1,121 | 1,121 | 40 |
| 2023/08/16 | 1,122 | 1,124 | 1,122 | 1,124 | 20 |
| 2023/08/15 | 1,136 | 1,136 | 1,126 | 1,126 | 4,520 |
| 2023/08/14 | 1,140 | 1,142 | 1,135 | 1,135 | 150 |
| 2023/08/10 | 1,139 | 1,140 | 1,139 | 1,140 | 4,410 |
| 2023/08/09 | 1,131 | 1,131 | 1,131 | 1,131 | 40 |
| 2023/08/08 | 1,136 | 1,137 | 1,131 | 1,132 | 70 |
| 2023/08/07 | 1,121 | 1,123 | 1,121 | 1,123 | 900 |
| 2023/08/04 | 1,118 | 1,118 | 1,117 | 1,117 | 130 |
| 2023/08/03 | 1,122 | 1,122 | 1,121 | 1,121 | 50 |
| 2023/08/02 | 1,124 | 1,124 | 1,124 | 1,124 | 200 |
| 2023/08/01 | 1,133 | 1,133 | 1,128 | 1,128 | 560 |
| 2023/07/31 | 1,139 | 1,141 | 1,139 | 1,141 | 40 |
| 2023/07/28 | 1,138 | 1,138 | 1,123 | 1,138 | 600 |
| 2023/07/27 | 1,146 | 1,146 | 1,143 | 1,145 | 510 |
| 2023/07/26 | 1,139 | 1,141 | 1,139 | 1,141 | 230 |
| 2023/07/25 | 1,136 | 1,138 | 1,136 | 1,138 | 220 |
| 2023/07/20 | 1,129 | 1,136 | 1,129 | 1,133 | 230 |
| 2023/07/19 | 1,123 | 1,129 | 1,123 | 1,129 | 80 |
| 2023/07/18 | 1,124 | 1,126 | 1,120 | 1,120 | 90 |
| 2023/07/14 | 1,122 | 1,124 | 1,121 | 1,124 | 60 |
| 2023/07/13 | 1,114 | 1,116 | 1,114 | 1,116 | 910 |
| 2023/07/12 | 1,122 | 1,122 | 1,122 | 1,122 | 10 |
| 2023/07/11 | 1,121 | 1,121 | 1,118 | 1,118 | 80 |
| 2023/07/10 | 1,111 | 1,111 | 1,111 | 1,111 | 50 |
| 2023/07/06 | 1,120 | 1,120 | 1,120 | 1,120 | 50 |
| 2023/07/05 | 1,121 | 1,121 | 1,121 | 1,121 | 10 |
| 2023/07/04 | 1,128 | 1,128 | 1,119 | 1,122 | 50 |
| 2023/07/03 | 1,122 | 1,127 | 1,122 | 1,125 | 170 |
| 2023/06/30 | 1,111 | 1,111 | 1,111 | 1,111 | 30 |
| 2023/06/28 | 1,115 | 1,121 | 1,115 | 1,120 | 4,070 |
| 2023/06/27 | 1,104 | 1,112 | 1,104 | 1,112 | 320 |
| 2023/06/26 | 1,103 | 1,103 | 1,101 | 1,101 | 160 |
| 2023/06/23 | 1,110 | 1,110 | 1,108 | 1,108 | 90 |
| 2023/06/22 | 1,118 | 1,118 | 1,109 | 1,111 | 350 |
| 2023/06/21 | 1,114 | 1,117 | 1,114 | 1,117 | 110 |