iFreeETF 東証REIT Core指数(2528)の株価時系列情報
iFreeETF 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 |
|---|---|---|---|---|---|
| 2026/06/15 | 1,095 | 1,100 | 1,089 | 1,094 | 236 |
| 2026/06/12 | 1,083 | 1,095 | 1,080 | 1,091 | 1,777 |
| 2026/06/11 | 1,078 | 1,089 | 1,077 | 1,082 | 529 |
| 2026/06/10 | 1,065 | 1,078 | 1,065 | 1,078 | 1,530 |
| 2026/06/09 | 1,071 | 1,071 | 1,064 | 1,068 | 770 |
| 2026/06/08 | 1,064 | 1,076 | 1,064 | 1,072 | 638 |
| 2026/06/05 | 1,073 | 1,077 | 1,066 | 1,066 | 1,027 |
| 2026/06/04 | 1,081 | 1,081 | 1,068 | 1,070 | 1,164 |
| 2026/06/03 | 1,079 | 1,085 | 1,076 | 1,083 | 218 |
| 2026/06/02 | 1,086 | 1,086 | 1,069 | 1,076 | 14,275 |
| 2026/06/01 | 1,115 | 1,115 | 1,085 | 1,085 | 1,675 |
| 2026/05/29 | 1,098 | 1,111 | 1,095 | 1,105 | 313 |
| 2026/05/28 | 1,092 | 1,097 | 1,090 | 1,093 | 22,628 |
| 2026/05/27 | 1,106 | 1,106 | 1,092 | 1,096 | 12,783 |
| 2026/05/26 | 1,093 | 1,105 | 1,090 | 1,092 | 102,896 |
| 2026/05/25 | 1,100 | 1,100 | 1,092 | 1,094 | 1,157 |
| 2026/05/22 | 1,104 | 1,104 | 1,093 | 1,097 | 744 |
| 2026/05/21 | 1,105 | 1,110 | 1,097 | 1,110 | 550 |
| 2026/05/20 | 1,105 | 1,112 | 1,095 | 1,099 | 12,998 |
| 2026/05/19 | 1,102 | 1,110 | 1,102 | 1,107 | 30,839 |
| 2026/05/18 | 1,117 | 1,117 | 1,095 | 1,100 | 1,903 |
| 2026/05/15 | 1,115 | 1,120 | 1,112 | 1,112 | 147 |
| 2026/05/14 | 1,115 | 1,116 | 1,109 | 1,112 | 2,282 |
| 2026/05/13 | 1,125 | 1,125 | 1,113 | 1,115 | 1,070 |
| 2026/05/12 | 1,127 | 1,128 | 1,119 | 1,121 | 385 |
| 2026/05/11 | 1,131 | 1,133 | 1,127 | 1,127 | 344 |
| 2026/05/08 | 1,145 | 1,145 | 1,128 | 1,128 | 798 |
| 2026/05/07 | 1,145 | 1,145 | 1,135 | 1,140 | 685 |
| 2026/05/01 | 1,142 | 1,142 | 1,135 | 1,139 | 35,558 |
| 2026/04/30 | 1,135 | 1,140 | 1,135 | 1,139 | 10,414 |
| 2026/04/28 | 1,154 | 1,154 | 1,140 | 1,140 | 19,533 |
| 2026/04/27 | 1,155 | 1,155 | 1,149 | 1,149 | 106 |
| 2026/04/24 | 1,150 | 1,153 | 1,147 | 1,152 | 38,402 |
| 2026/04/23 | 1,150 | 1,154 | 1,145 | 1,148 | 1,907 |
| 2026/04/22 | 1,159 | 1,159 | 1,147 | 1,147 | 383 |
| 2026/04/21 | 1,167 | 1,167 | 1,158 | 1,158 | 495 |
| 2026/04/20 | 1,167 | 1,170 | 1,163 | 1,163 | 10,876 |
| 2026/04/17 | 1,170 | 1,171 | 1,163 | 1,163 | 6,865 |
| 2026/04/16 | 1,165 | 1,168 | 1,163 | 1,165 | 202 |
| 2026/04/15 | 1,174 | 1,174 | 1,166 | 1,170 | 355 |
| 2026/04/14 | 1,155 | 1,170 | 1,155 | 1,166 | 986 |
| 2026/04/13 | 1,156 | 1,158 | 1,150 | 1,153 | 2,213 |
| 2026/04/10 | 1,165 | 1,165 | 1,152 | 1,152 | 6,792 |
| 2026/04/09 | 1,168 | 1,172 | 1,155 | 1,165 | 88,074 |
| 2026/04/08 | 1,159 | 1,168 | 1,155 | 1,168 | 3,036 |
| 2026/04/07 | 1,155 | 1,160 | 1,149 | 1,149 | 111 |
| 2026/04/06 | 1,145 | 1,153 | 1,142 | 1,151 | 1,886 |
| 2026/04/03 | 1,140 | 1,146 | 1,134 | 1,142 | 2,524 |
| 2026/03/27 | 1,157 | 1,157 | 1,152 | 1,153 | 1,030 |
| 2026/03/26 | 1,167 | 1,167 | 1,153 | 1,154 | 509 |
| 2026/03/25 | 1,167 | 1,170 | 1,163 | 1,166 | 327 |
| 2026/03/24 | 1,170 | 1,172 | 1,161 | 1,161 | 12,418 |
| 2026/03/23 | 1,170 | 1,170 | 1,152 | 1,157 | 3,210 |
| 2026/03/19 | 1,195 | 1,195 | 1,181 | 1,182 | 67,038 |
| 2026/03/18 | 1,180 | 1,198 | 1,180 | 1,195 | 15,720 |
| 2026/03/17 | 1,190 | 1,195 | 1,188 | 1,188 | 731 |
| 2026/03/16 | 1,194 | 1,194 | 1,172 | 1,183 | 1,698 |
| 2026/03/13 | 1,187 | 1,188 | 1,177 | 1,179 | 578 |
| 2026/03/12 | 1,187 | 1,187 | 1,178 | 1,181 | 385 |
| 2026/03/11 | 1,184 | 1,194 | 1,180 | 1,194 | 43,808 |
| 2026/03/10 | 1,185 | 1,185 | 1,175 | 1,175 | 21,460 |
| 2026/03/09 | 1,182 | 1,182 | 1,167 | 1,180 | 2,936 |
| 2026/03/06 | 1,213 | 1,225 | 1,205 | 1,225 | 13,095 |
| 2026/03/05 | 1,210 | 1,222 | 1,210 | 1,218 | 7,227 |
| 2026/03/04 | 1,215 | 1,215 | 1,194 | 1,199 | 31,967 |
| 2026/03/03 | 1,225 | 1,225 | 1,215 | 1,216 | 653 |
| 2026/03/02 | 1,235 | 1,235 | 1,220 | 1,232 | 3,186 |
| 2026/02/27 | 1,250 | 1,250 | 1,225 | 1,225 | 5,329 |
| 2026/02/26 | 1,237 | 1,247 | 1,237 | 1,243 | 7,677 |
| 2026/02/25 | 1,235 | 1,237 | 1,230 | 1,237 | 1,447 |
| 2026/02/24 | 1,225 | 1,234 | 1,221 | 1,232 | 2,974 |
| 2026/02/20 | 1,220 | 1,221 | 1,216 | 1,217 | 1,257 |
| 2026/02/19 | 1,225 | 1,225 | 1,210 | 1,218 | 1,823 |
| 2026/02/18 | 1,212 | 1,223 | 1,210 | 1,222 | 1,018 |
| 2026/02/17 | 1,220 | 1,220 | 1,207 | 1,208 | 1,065 |
| 2026/02/16 | 1,207 | 1,218 | 1,206 | 1,218 | 14,051 |
| 2026/02/13 | 1,224 | 1,224 | 1,203 | 1,204 | 1,633 |
| 2026/02/12 | 1,222 | 1,222 | 1,215 | 1,217 | 988 |
| 2026/02/10 | 1,218 | 1,223 | 1,217 | 1,221 | 141 |
| 2026/02/09 | 1,220 | 1,224 | 1,215 | 1,215 | 219 |
| 2026/02/06 | 1,224 | 1,224 | 1,212 | 1,216 | 1,188 |
| 2026/02/05 | 1,225 | 1,225 | 1,220 | 1,220 | 729 |
| 2026/02/04 | 1,220 | 1,222 | 1,210 | 1,218 | 23,354 |
| 2026/02/03 | 1,208 | 1,220 | 1,205 | 1,220 | 1,074 |
| 2026/02/02 | 1,215 | 1,220 | 1,205 | 1,220 | 1,388 |
| 2026/01/30 | 1,219 | 1,219 | 1,206 | 1,209 | 76,745 |
| 2026/01/29 | 1,205 | 1,217 | 1,193 | 1,217 | 703 |
| 2026/01/28 | 1,200 | 1,202 | 1,197 | 1,199 | 143 |
| 2026/01/27 | 1,207 | 1,207 | 1,195 | 1,201 | 587 |
| 2026/01/26 | 1,210 | 1,210 | 1,203 | 1,204 | 811 |
| 2026/01/23 | 1,225 | 1,225 | 1,213 | 1,215 | 500 |
| 2026/01/22 | 1,219 | 1,225 | 1,214 | 1,219 | 84 |
| 2026/01/21 | 1,230 | 1,230 | 1,210 | 1,217 | 230,308 |
| 2026/01/20 | 1,240 | 1,245 | 1,233 | 1,234 | 19,862 |
| 2026/01/19 | 1,253 | 1,256 | 1,238 | 1,243 | 617,521 |
| 2026/01/16 | 1,245 | 1,252 | 1,245 | 1,251 | 657 |
| 2026/01/15 | 1,238 | 1,245 | 1,238 | 1,244 | 467 |
| 2026/01/14 | 1,237 | 1,241 | 1,236 | 1,237 | 260 |
| 2026/01/13 | 1,239 | 1,239 | 1,228 | 1,235 | 1,697 |
| 2026/01/09 | 1,239 | 1,240 | 1,232 | 1,236 | 343 |
| 2026/01/08 | 1,236 | 1,237 | 1,230 | 1,236 | 155 |
| 2026/01/07 | 1,224 | 1,236 | 1,222 | 1,233 | 1,004 |
| 2026/01/06 | 1,225 | 1,226 | 1,219 | 1,226 | 154 |
| 2026/01/05 | 1,227 | 1,227 | 1,213 | 1,221 | 58,231 |
| 2025/12/30 | 1,225 | 1,229 | 1,219 | 1,219 | 501 |
| 2025/12/29 | 1,220 | 1,225 | 1,218 | 1,221 | 1,446 |
| 2025/12/26 | 1,224 | 1,225 | 1,215 | 1,218 | 779 |
| 2025/12/25 | 1,220 | 1,224 | 1,218 | 1,221 | 613 |
| 2025/12/24 | 1,215 | 1,218 | 1,214 | 1,217 | 347 |
| 2025/12/23 | 1,210 | 1,210 | 1,206 | 1,210 | 5,207 |
| 2025/12/22 | 1,217 | 1,218 | 1,203 | 1,206 | 1,886 |
| 2025/12/19 | 1,205 | 1,215 | 1,205 | 1,214 | 520 |
| 2025/12/18 | 1,205 | 1,212 | 1,204 | 1,204 | 1,343 |
| 2025/12/17 | 1,205 | 1,205 | 1,198 | 1,200 | 249 |
| 2025/12/16 | 1,198 | 1,205 | 1,198 | 1,200 | 1,201 |
| 2025/12/15 | 1,193 | 1,199 | 1,193 | 1,195 | 2,174 |
| 2025/12/12 | 1,178 | 1,197 | 1,178 | 1,191 | 140,185 |
| 2025/12/11 | 1,187 | 1,188 | 1,173 | 1,177 | 696 |
| 2025/12/10 | 1,181 | 1,189 | 1,180 | 1,187 | 29,847 |
| 2025/12/09 | 1,181 | 1,183 | 1,168 | 1,183 | 18,955 |
| 2025/12/08 | 1,188 | 1,188 | 1,179 | 1,180 | 6,694 |
| 2025/12/05 | 1,193 | 1,194 | 1,188 | 1,194 | 252 |
| 2025/12/04 | 1,201 | 1,201 | 1,191 | 1,193 | 212 |
| 2025/12/03 | 1,204 | 1,204 | 1,197 | 1,202 | 6,781 |
| 2025/12/02 | 1,205 | 1,209 | 1,200 | 1,204 | 283 |
| 2025/12/01 | 1,230 | 1,230 | 1,208 | 1,208 | 957 |
| 2025/11/28 | 1,228 | 1,230 | 1,222 | 1,222 | 196 |
| 2025/11/27 | 1,225 | 1,233 | 1,223 | 1,232 | 1,032 |
| 2025/11/26 | 1,219 | 1,223 | 1,217 | 1,223 | 1,770 |
| 2025/11/25 | 1,210 | 1,219 | 1,206 | 1,216 | 402 |
| 2025/11/21 | 1,198 | 1,208 | 1,198 | 1,208 | 12,008 |
| 2025/11/20 | 1,200 | 1,204 | 1,198 | 1,201 | 3,033 |
| 2025/11/19 | 1,190 | 1,198 | 1,190 | 1,193 | 23,606 |
| 2025/11/18 | 1,215 | 1,215 | 1,195 | 1,195 | 198 |
| 2025/11/17 | 1,211 | 1,212 | 1,205 | 1,212 | 3,228 |
| 2025/11/14 | 1,217 | 1,217 | 1,208 | 1,212 | 19,521 |
| 2025/11/13 | 1,211 | 1,211 | 1,205 | 1,205 | 4,195 |
| 2025/11/12 | 1,210 | 1,216 | 1,210 | 1,212 | 26,274 |
| 2025/11/11 | 1,190 | 1,209 | 1,190 | 1,209 | 1,017 |
| 2025/11/10 | 1,197 | 1,203 | 1,196 | 1,196 | 34,275 |
| 2025/11/07 | 1,198 | 1,199 | 1,193 | 1,195 | 8,765 |
| 2025/11/06 | 1,196 | 1,196 | 1,190 | 1,194 | 24,039 |
| 2025/11/05 | 1,191 | 1,194 | 1,180 | 1,191 | 403 |
| 2025/11/04 | 1,187 | 1,191 | 1,183 | 1,191 | 143 |
| 2025/10/31 | 1,185 | 1,192 | 1,183 | 1,185 | 25,865 |
| 2025/10/30 | 1,173 | 1,185 | 1,172 | 1,185 | 323 |
| 2025/10/29 | 1,184 | 1,184 | 1,172 | 1,178 | 684 |
| 2025/10/28 | 1,190 | 1,190 | 1,182 | 1,183 | 62,532 |
| 2025/10/27 | 1,188 | 1,189 | 1,183 | 1,189 | 10,399 |
| 2025/10/24 | 1,187 | 1,191 | 1,182 | 1,182 | 1,247 |
| 2025/10/23 | 1,180 | 1,185 | 1,174 | 1,185 | 7,023 |
| 2025/10/22 | 1,150 | 1,177 | 1,150 | 1,177 | 9,113 |
| 2025/10/21 | 1,174 | 1,174 | 1,167 | 1,171 | 563 |
| 2025/10/20 | 1,166 | 1,170 | 1,162 | 1,164 | 1,770 |
| 2025/10/17 | 1,165 | 1,166 | 1,160 | 1,160 | 838 |
| 2025/10/16 | 1,160 | 1,161 | 1,158 | 1,161 | 150 |
| 2025/10/15 | 1,150 | 1,158 | 1,150 | 1,157 | 116 |
| 2025/10/14 | 1,148 | 1,155 | 1,144 | 1,145 | 464 |
| 2025/10/10 | 1,160 | 1,160 | 1,150 | 1,154 | 1,122 |
| 2025/10/09 | 1,155 | 1,156 | 1,149 | 1,156 | 1,374 |
| 2025/10/08 | 1,162 | 1,162 | 1,156 | 1,156 | 160 |
| 2025/10/07 | 1,165 | 1,165 | 1,159 | 1,160 | 128 |
| 2025/10/06 | 1,150 | 1,168 | 1,150 | 1,160 | 43,941 |
| 2025/10/03 | 1,146 | 1,147 | 1,143 | 1,147 | 1,154 |
| 2025/10/02 | 1,153 | 1,156 | 1,140 | 1,150 | 717 |
| 2025/10/01 | 1,145 | 1,150 | 1,140 | 1,144 | 585 |
| 2025/09/30 | 1,152 | 1,155 | 1,147 | 1,155 | 337 |
| 2025/09/29 | 1,170 | 1,170 | 1,150 | 1,155 | 1,071 |
| 2025/09/26 | 1,161 | 1,166 | 1,160 | 1,163 | 688 |
| 2025/09/25 | 1,156 | 1,160 | 1,156 | 1,160 | 885 |
| 2025/09/24 | 1,160 | 1,160 | 1,153 | 1,157 | 1,041 |
| 2025/09/22 | 1,159 | 1,161 | 1,155 | 1,155 | 1,372 |
| 2025/09/19 | 1,165 | 1,165 | 1,150 | 1,150 | 17,667 |
| 2025/09/18 | 1,166 | 1,166 | 1,158 | 1,159 | 14,843 |
| 2025/09/17 | 1,165 | 1,166 | 1,156 | 1,158 | 146 |
| 2025/09/16 | 1,157 | 1,164 | 1,154 | 1,164 | 2,339 |
| 2025/09/12 | 1,150 | 1,155 | 1,145 | 1,155 | 3,627 |
| 2025/09/11 | 1,140 | 1,147 | 1,140 | 1,145 | 1,180 |
| 2025/09/10 | 1,131 | 1,138 | 1,131 | 1,136 | 4,289 |
| 2025/09/09 | 1,134 | 1,139 | 1,132 | 1,138 | 3,903 |
| 2025/09/08 | 1,146 | 1,157 | 1,146 | 1,152 | 2,565 |
| 2025/09/05 | 1,155 | 1,155 | 1,143 | 1,155 | 2,190 |
| 2025/09/04 | 1,157 | 1,157 | 1,145 | 1,148 | 62,937 |
| 2025/09/03 | 1,180 | 1,180 | 1,154 | 1,157 | 80,952 |
| 2025/09/02 | 1,172 | 1,172 | 1,168 | 1,170 | 113,137 |
| 2025/09/01 | 1,163 | 1,250 | 1,162 | 1,184 | 627,893 |
| 2025/08/29 | 1,168 | 1,168 | 1,161 | 1,163 | 578 |
| 2025/08/28 | 1,170 | 1,170 | 1,161 | 1,161 | 1,441 |
| 2025/08/27 | 1,156 | 1,168 | 1,156 | 1,167 | 1,409 |
| 2025/08/26 | 1,162 | 1,162 | 1,152 | 1,154 | 60,952 |
| 2025/08/25 | 1,163 | 1,163 | 1,155 | 1,160 | 1,684 |
| 2025/08/22 | 1,160 | 1,160 | 1,155 | 1,156 | 2,461 |
| 2025/08/21 | 1,165 | 1,165 | 1,159 | 1,159 | 790 |
| 2025/08/20 | 1,156 | 1,165 | 1,156 | 1,165 | 1,158 |
| 2025/08/19 | 1,150 | 1,156 | 1,149 | 1,156 | 947 |
| 2025/08/18 | 1,143 | 1,149 | 1,142 | 1,148 | 485 |
| 2025/08/15 | 1,141 | 1,143 | 1,137 | 1,143 | 743 |
| 2025/08/14 | 1,145 | 1,145 | 1,138 | 1,138 | 594 |
| 2025/08/13 | 1,150 | 1,150 | 1,144 | 1,144 | 876 |
| 2025/08/12 | 1,147 | 1,148 | 1,138 | 1,147 | 2,027 |