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 |
|---|---|---|---|---|---|
| 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 |
| 2025/08/08 | 1,142 | 1,142 | 1,136 | 1,140 | 1,742 |
| 2025/08/07 | 1,145 | 1,145 | 1,138 | 1,142 | 26,683 |
| 2025/08/06 | 1,134 | 1,144 | 1,133 | 1,141 | 3,526 |
| 2025/08/05 | 1,129 | 1,132 | 1,128 | 1,132 | 959 |
| 2025/08/04 | 1,123 | 1,126 | 1,121 | 1,122 | 269 |
| 2025/08/01 | 1,120 | 1,124 | 1,114 | 1,124 | 12,814 |
| 2025/07/31 | 1,120 | 1,121 | 1,116 | 1,117 | 1,059 |
| 2025/07/30 | 1,106 | 1,123 | 1,106 | 1,121 | 96,896 |
| 2025/07/29 | 1,100 | 1,105 | 1,099 | 1,105 | 631 |
| 2025/07/28 | 1,098 | 1,108 | 1,095 | 1,104 | 2,357 |
| 2025/07/25 | 1,093 | 1,095 | 1,090 | 1,091 | 5,266 |
| 2025/07/24 | 1,093 | 1,095 | 1,089 | 1,091 | 6,281 |
| 2025/07/23 | 1,091 | 1,095 | 1,090 | 1,090 | 217 |
| 2025/07/22 | 1,091 | 1,091 | 1,083 | 1,090 | 168 |
| 2025/07/18 | 1,090 | 1,090 | 1,087 | 1,087 | 132 |
| 2025/07/17 | 1,089 | 1,090 | 1,085 | 1,088 | 95,134 |
| 2025/07/16 | 1,084 | 1,089 | 1,083 | 1,083 | 95,236 |
| 2025/07/15 | 1,085 | 1,085 | 1,078 | 1,085 | 1,066 |
| 2025/07/14 | 1,079 | 1,082 | 1,077 | 1,082 | 482 |
| 2025/07/11 | 1,074 | 1,078 | 1,074 | 1,074 | 91 |
| 2025/07/10 | 1,070 | 1,073 | 1,069 | 1,073 | 18 |
| 2025/07/09 | 1,074 | 1,074 | 1,070 | 1,070 | 369 |
| 2025/07/08 | 1,080 | 1,081 | 1,074 | 1,075 | 903 |
| 2025/07/07 | 1,076 | 1,080 | 1,074 | 1,080 | 725 |
| 2025/07/04 | 1,075 | 1,075 | 1,069 | 1,074 | 1,856 |
| 2025/07/03 | 1,069 | 1,073 | 1,069 | 1,073 | 722 |
| 2025/07/02 | 1,065 | 1,071 | 1,065 | 1,068 | 1,093 |
| 2025/07/01 | 1,067 | 1,067 | 1,063 | 1,064 | 487 |
| 2025/06/30 | 1,073 | 1,074 | 1,068 | 1,068 | 2,705 |
| 2025/06/27 | 1,075 | 1,076 | 1,071 | 1,073 | 2,539 |
| 2025/06/26 | 1,075 | 1,075 | 1,064 | 1,072 | 3,957 |
| 2025/06/25 | 1,076 | 1,076 | 1,073 | 1,073 | 460 |
| 2025/06/24 | 1,071 | 1,075 | 1,071 | 1,075 | 1,897 |
| 2025/06/23 | 1,068 | 1,071 | 1,066 | 1,071 | 2,305 |
| 2025/06/20 | 1,069 | 1,069 | 1,063 | 1,067 | 630 |
| 2025/06/19 | 1,069 | 1,069 | 1,065 | 1,068 | 3,577 |
| 2025/06/18 | 1,072 | 1,072 | 1,068 | 1,068 | 151 |
| 2025/06/17 | 1,066 | 1,072 | 1,060 | 1,072 | 34,162 |
| 2025/06/16 | 1,064 | 1,074 | 1,062 | 1,065 | 1,286 |
| 2025/06/13 | 1,057 | 1,063 | 1,054 | 1,063 | 3,495 |
| 2025/06/12 | 1,057 | 1,058 | 1,053 | 1,054 | 5,151 |
| 2025/06/11 | 1,049 | 1,057 | 1,045 | 1,054 | 2,070 |
| 2025/06/10 | 1,041 | 1,050 | 1,041 | 1,045 | 855 |
| 2025/06/09 | 1,050 | 1,052 | 1,045 | 1,045 | 2,484 |
| 2025/06/06 | 1,051 | 1,055 | 1,051 | 1,055 | 11,133 |
| 2025/06/05 | 1,049 | 1,053 | 1,047 | 1,052 | 108,160 |
| 2025/06/04 | 1,052 | 1,053 | 1,050 | 1,050 | 701 |
| 2025/06/03 | 1,049 | 1,051 | 1,045 | 1,051 | 1,132 |
| 2025/06/02 | 1,046 | 1,048 | 1,045 | 1,047 | 198,086 |
| 2025/05/30 | 1,050 | 1,050 | 1,044 | 1,044 | 4,412 |
| 2025/05/29 | 1,049 | 1,051 | 1,044 | 1,045 | 211,102 |
| 2025/05/28 | 1,043 | 1,048 | 1,042 | 1,048 | 5,412 |
| 2025/05/27 | 1,039 | 1,042 | 1,038 | 1,042 | 2,738 |
| 2025/05/26 | 1,038 | 1,039 | 1,036 | 1,037 | 1,087 |
| 2025/05/23 | 1,030 | 1,034 | 1,029 | 1,033 | 4,002 |
| 2025/05/22 | 1,027 | 1,031 | 1,026 | 1,028 | 21,410 |
| 2025/05/21 | 1,034 | 1,035 | 1,029 | 1,031 | 231,475 |
| 2025/05/20 | 1,040 | 1,040 | 1,033 | 1,033 | 22,327 |
| 2025/05/19 | 1,040 | 1,040 | 1,033 | 1,035 | 108 |
| 2025/05/16 | 1,043 | 1,046 | 1,037 | 1,041 | 1,198 |
| 2025/05/15 | 1,042 | 1,043 | 1,038 | 1,042 | 230 |
| 2025/05/14 | 1,038 | 1,043 | 1,035 | 1,042 | 11,082 |
| 2025/05/13 | 1,049 | 1,049 | 1,035 | 1,039 | 21,642 |
| 2025/05/12 | 1,044 | 1,049 | 1,042 | 1,048 | 7,825 |
| 2025/05/09 | 1,037 | 1,050 | 1,033 | 1,050 | 162,846 |
| 2025/05/08 | 1,047 | 1,047 | 1,038 | 1,039 | 407 |
| 2025/05/07 | 1,052 | 1,055 | 1,043 | 1,044 | 2,231 |
| 2025/05/02 | 1,045 | 1,056 | 1,045 | 1,053 | 5,295 |
| 2025/05/01 | 1,032 | 1,042 | 1,029 | 1,031 | 1,758 |
| 2025/04/30 | 1,026 | 1,031 | 1,022 | 1,029 | 1,476 |
| 2025/04/28 | 1,019 | 1,027 | 1,019 | 1,027 | 6,291 |
| 2025/04/25 | 1,025 | 1,028 | 1,019 | 1,019 | 10,932 |
| 2025/04/24 | 1,034 | 1,034 | 1,025 | 1,025 | 926 |
| 2025/04/23 | 1,034 | 1,038 | 1,030 | 1,031 | 28 |
| 2025/04/22 | 1,029 | 1,035 | 1,029 | 1,035 | 77 |
| 2025/04/21 | 1,031 | 1,031 | 1,028 | 1,028 | 640 |
| 2025/04/18 | 1,028 | 1,034 | 1,027 | 1,030 | 1,030 |
| 2025/04/17 | 1,030 | 1,033 | 1,027 | 1,027 | 3,748 |
| 2025/04/16 | 1,022 | 1,028 | 1,022 | 1,028 | 680 |
| 2025/04/15 | 1,031 | 1,032 | 1,020 | 1,021 | 429 |
| 2025/04/14 | 1,011 | 1,035 | 1,011 | 1,031 | 1,937 |
| 2025/04/11 | 1,028 | 1,028 | 1,011 | 1,028 | 4,648 |
| 2025/04/10 | 1,017 | 1,031 | 1,005 | 1,027 | 43,726 |
| 2025/04/09 | 999 | 1,004 | 994 | 1,004 | 743 |
| 2025/04/08 | 991 | 1,014 | 991 | 1,005 | 12,340 |
| 2025/04/07 | 982 | 1,011 | 978 | 979 | 15,891 |
| 2025/04/04 | 1,010 | 1,015 | 1,007 | 1,011 | 2,606 |
| 2025/04/03 | 1,005 | 1,008 | 1,001 | 1,008 | 1,159 |
| 2025/04/02 | 1,025 | 1,031 | 1,010 | 1,031 | 2,233 |
| 2025/04/01 | 1,022 | 1,030 | 1,011 | 1,011 | 749 |
| 2025/03/31 | 1,029 | 1,030 | 1,001 | 1,001 | 1,208 |
| 2025/03/28 | 1,036 | 1,036 | 1,029 | 1,035 | 71 |
| 2025/03/27 | 1,034 | 1,039 | 1,034 | 1,039 | 274 |
| 2025/03/26 | 1,026 | 1,031 | 1,023 | 1,030 | 441 |
| 2025/03/25 | 1,027 | 1,035 | 1,027 | 1,032 | 966 |
| 2025/03/24 | 1,030 | 1,030 | 1,026 | 1,030 | 109 |
| 2025/03/21 | 1,025 | 1,028 | 1,022 | 1,024 | 896 |
| 2025/03/19 | 1,022 | 1,024 | 1,020 | 1,022 | 1,098 |
| 2025/03/18 | 1,013 | 1,021 | 1,013 | 1,017 | 3,861 |
| 2025/03/17 | 1,011 | 1,013 | 1,010 | 1,012 | 3,134 |
| 2025/03/14 | 1,004 | 1,008 | 1,004 | 1,008 | 225 |
| 2025/03/13 | 999 | 1,008 | 999 | 1,008 | 14,841 |
| 2025/03/12 | 991 | 1,000 | 990 | 997 | 4,482 |
| 2025/03/11 | 991 | 994 | 988 | 992 | 178 |
| 2025/03/10 | 999 | 1,000 | 993 | 993 | 1,411 |
| 2025/03/07 | 1,011 | 1,011 | 994 | 994 | 39,303 |
| 2025/03/06 | 1,024 | 1,024 | 1,021 | 1,024 | 16,192 |
| 2025/03/05 | 1,026 | 1,028 | 1,021 | 1,022 | 2,228 |
| 2025/03/04 | 1,034 | 1,034 | 1,025 | 1,027 | 46,089 |
| 2025/03/03 | 1,039 | 1,044 | 1,033 | 1,033 | 271 |
| 2025/02/28 | 1,038 | 1,045 | 1,038 | 1,043 | 620 |
| 2025/02/27 | 1,035 | 1,041 | 1,030 | 1,041 | 294 |
| 2025/02/26 | 1,034 | 1,034 | 1,025 | 1,030 | 84 |
| 2025/02/25 | 1,028 | 1,030 | 1,026 | 1,028 | 1,818 |
| 2025/02/21 | 1,024 | 1,026 | 1,021 | 1,026 | 1,600 |
| 2025/02/20 | 1,028 | 1,028 | 1,021 | 1,023 | 1,621 |
| 2025/02/19 | 1,011 | 1,028 | 1,011 | 1,024 | 238 |
| 2025/02/18 | 1,025 | 1,027 | 1,022 | 1,023 | 2,733 |
| 2025/02/17 | 1,022 | 1,023 | 1,018 | 1,022 | 4,536 |
| 2025/02/14 | 1,018 | 1,024 | 1,016 | 1,022 | 1,557 |
| 2025/02/13 | 1,016 | 1,019 | 1,014 | 1,016 | 368 |
| 2025/02/12 | 1,012 | 1,013 | 1,008 | 1,012 | 74 |
| 2025/02/10 | 1,020 | 1,020 | 1,007 | 1,009 | 4,535 |
| 2025/02/07 | 1,024 | 1,024 | 1,016 | 1,020 | 25,727 |
| 2025/02/06 | 1,023 | 1,026 | 1,023 | 1,025 | 1,586 |
| 2025/02/05 | 1,029 | 1,029 | 1,022 | 1,022 | 886 |
| 2025/02/04 | 1,029 | 1,029 | 1,023 | 1,023 | 11,127 |
| 2025/02/03 | 1,035 | 1,036 | 1,026 | 1,026 | 483 |
| 2025/01/31 | 1,038 | 1,039 | 1,033 | 1,035 | 10,913 |
| 2025/01/30 | 1,042 | 1,042 | 1,037 | 1,037 | 661 |
| 2025/01/29 | 1,035 | 1,043 | 1,035 | 1,037 | 1,432 |
| 2025/01/28 | 1,031 | 1,040 | 1,027 | 1,040 | 2,177 |
| 2025/01/27 | 1,011 | 1,022 | 1,011 | 1,020 | 1,018 |
| 2025/01/24 | 988 | 1,009 | 988 | 1,004 | 3,300 |
| 2025/01/23 | 989 | 992 | 989 | 992 | 2,422 |
| 2025/01/22 | 994 | 996 | 993 | 993 | 924 |
| 2025/01/21 | 992 | 996 | 991 | 992 | 598 |
| 2025/01/20 | 996 | 996 | 993 | 993 | 1,391 |
| 2025/01/17 | 996 | 999 | 994 | 999 | 5,118 |
| 2025/01/16 | 997 | 999 | 993 | 996 | 1,037 |
| 2025/01/15 | 991 | 996 | 991 | 992 | 743 |
| 2025/01/14 | 1,003 | 1,003 | 993 | 993 | 17,276 |
| 2025/01/10 | 1,000 | 1,000 | 994 | 999 | 9,168 |
| 2025/01/09 | 1,001 | 1,001 | 995 | 999 | 2,176 |
| 2025/01/08 | 1,008 | 1,008 | 1,002 | 1,002 | 1,182 |
| 2025/01/07 | 1,014 | 1,014 | 1,004 | 1,005 | 4,532 |
| 2025/01/06 | 1,011 | 1,015 | 1,011 | 1,013 | 1,385 |
| 2024/12/30 | 1,010 | 1,010 | 999 | 999 | 2,196 |
| 2024/12/27 | 1,002 | 1,008 | 1,002 | 1,003 | 2,380 |
| 2024/12/26 | 987 | 997 | 987 | 997 | 2,820 |
| 2024/12/25 | 991 | 991 | 986 | 986 | 764 |
| 2024/12/24 | 985 | 992 | 985 | 989 | 2,125 |
| 2024/12/23 | 979 | 984 | 979 | 982 | 3,069 |
| 2024/12/20 | 977 | 981 | 977 | 977 | 3,628 |
| 2024/12/19 | 971 | 976 | 971 | 971 | 13,609 |
| 2024/12/18 | 979 | 982 | 976 | 976 | 14,811 |
| 2024/12/17 | 979 | 984 | 978 | 978 | 18,636 |
| 2024/12/16 | 978 | 981 | 975 | 979 | 161,273 |
| 2024/12/13 | 978 | 982 | 978 | 980 | 2,026 |
| 2024/12/12 | 977 | 982 | 977 | 982 | 9,600 |
| 2024/12/11 | 977 | 982 | 975 | 982 | 66,733 |
| 2024/12/10 | 978 | 982 | 977 | 979 | 1,660 |
| 2024/12/09 | 985 | 985 | 977 | 977 | 7,532 |
| 2024/12/06 | 995 | 997 | 993 | 994 | 4,326 |
| 2024/12/05 | 997 | 999 | 995 | 997 | 1,481 |
| 2024/12/04 | 1,004 | 1,004 | 998 | 998 | 566 |
| 2024/12/03 | 1,001 | 1,001 | 995 | 997 | 699 |
| 2024/12/02 | 1,007 | 1,007 | 1,000 | 1,000 | 667 |
| 2024/11/29 | 1,011 | 1,011 | 1,009 | 1,009 | 1,029 |
| 2024/11/28 | 1,011 | 1,011 | 1,007 | 1,011 | 69 |
| 2024/11/27 | 1,013 | 1,013 | 1,005 | 1,005 | 278 |
| 2024/11/26 | 1,014 | 1,014 | 1,010 | 1,010 | 92 |
| 2024/11/25 | 1,011 | 1,018 | 1,011 | 1,011 | 1,197 |
| 2024/11/22 | 1,008 | 1,011 | 1,008 | 1,011 | 44 |
| 2024/11/21 | 1,011 | 1,011 | 1,006 | 1,006 | 133 |
| 2024/11/20 | 1,011 | 1,017 | 1,009 | 1,009 | 419 |
| 2024/11/19 | 1,006 | 1,011 | 1,006 | 1,010 | 450 |
| 2024/11/18 | 1,002 | 1,005 | 1,002 | 1,005 | 189 |
| 2024/11/15 | 999 | 1,003 | 998 | 998 | 73 |
| 2024/11/14 | 1,002 | 1,002 | 994 | 994 | 595 |
| 2024/11/13 | 1,007 | 1,007 | 1,002 | 1,002 | 462 |
| 2024/11/12 | 1,004 | 1,011 | 1,004 | 1,010 | 38 |
| 2024/11/11 | 1,009 | 1,009 | 1,004 | 1,007 | 18 |