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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/11/08 | 1,005 | 1,011 | 1,005 | 1,006 | 185 |
| 2024/11/07 | 1,016 | 1,016 | 1,004 | 1,004 | 198 |
| 2024/11/06 | 1,011 | 1,016 | 1,011 | 1,015 | 95 |
| 2024/11/05 | 1,014 | 1,014 | 1,005 | 1,007 | 519 |
| 2024/11/01 | 1,012 | 1,016 | 1,009 | 1,014 | 26 |
| 2024/10/31 | 1,011 | 1,016 | 1,006 | 1,012 | 133,167 |
| 2024/10/30 | 1,015 | 1,019 | 1,015 | 1,016 | 988 |
| 2024/10/29 | 1,013 | 1,015 | 1,009 | 1,015 | 18,084 |
| 2024/10/28 | 1,009 | 1,015 | 1,008 | 1,013 | 546 |
| 2024/10/25 | 1,009 | 1,009 | 1,004 | 1,007 | 12,502 |
| 2024/10/24 | 1,010 | 1,013 | 1,008 | 1,008 | 887 |
| 2024/10/23 | 1,011 | 1,016 | 1,007 | 1,016 | 128 |
| 2024/10/22 | 1,013 | 1,013 | 1,007 | 1,011 | 1,691 |
| 2024/10/21 | 1,016 | 1,016 | 1,013 | 1,016 | 600 |
| 2024/10/18 | 1,019 | 1,020 | 1,015 | 1,016 | 715 |
| 2024/10/17 | 1,016 | 1,018 | 1,015 | 1,015 | 336 |
| 2024/10/16 | 1,015 | 1,015 | 1,010 | 1,013 | 180 |
| 2024/10/15 | 1,022 | 1,022 | 1,015 | 1,015 | 103 |
| 2024/10/11 | 1,022 | 1,022 | 1,017 | 1,018 | 324 |
| 2024/10/10 | 1,021 | 1,023 | 1,020 | 1,022 | 3,312 |
| 2024/10/09 | 1,018 | 1,025 | 1,018 | 1,025 | 196 |
| 2024/10/08 | 1,020 | 1,023 | 1,018 | 1,021 | 7,124 |
| 2024/10/07 | 1,033 | 1,033 | 1,020 | 1,023 | 522 |
| 2024/10/04 | 1,029 | 1,035 | 1,029 | 1,033 | 1,319 |
| 2024/10/03 | 1,031 | 1,033 | 1,029 | 1,032 | 2,467 |
| 2024/10/02 | 1,032 | 1,032 | 1,026 | 1,028 | 222 |
| 2024/10/01 | 1,041 | 1,041 | 1,031 | 1,032 | 236 |
| 2024/09/30 | 1,047 | 1,047 | 1,033 | 1,033 | 7,172 |
| 2024/09/27 | 1,051 | 1,056 | 1,049 | 1,055 | 10,140 |
| 2024/09/26 | 1,048 | 1,052 | 1,048 | 1,051 | 800 |
| 2024/09/25 | 1,041 | 1,046 | 1,037 | 1,046 | 353 |
| 2024/09/24 | 1,045 | 1,046 | 1,041 | 1,042 | 534 |
| 2024/09/20 | 1,047 | 1,056 | 1,046 | 1,046 | 21,169 |
| 2024/09/19 | 1,051 | 1,052 | 1,045 | 1,045 | 4,918 |
| 2024/09/18 | 1,050 | 1,050 | 1,043 | 1,048 | 5,832 |
| 2024/09/17 | 1,052 | 1,053 | 1,045 | 1,049 | 397 |
| 2024/09/13 | 1,049 | 1,052 | 1,049 | 1,049 | 1,338 |
| 2024/09/12 | 1,046 | 1,049 | 1,044 | 1,045 | 1,503 |
| 2024/09/11 | 1,052 | 1,052 | 1,036 | 1,041 | 2,971 |
| 2024/09/10 | 1,043 | 1,057 | 1,043 | 1,052 | 2,189 |
| 2024/09/09 | 1,042 | 1,051 | 1,036 | 1,044 | 26,548 |
| 2024/09/06 | 1,057 | 1,061 | 1,056 | 1,057 | 2,921 |
| 2024/09/05 | 1,056 | 1,066 | 1,056 | 1,056 | 2,356 |
| 2024/09/04 | 1,065 | 1,066 | 1,056 | 1,056 | 2,083 |
| 2024/09/03 | 1,070 | 1,070 | 1,065 | 1,068 | 2,510 |
| 2024/09/02 | 1,071 | 1,071 | 1,066 | 1,067 | 2,446 |
| 2024/08/30 | 1,072 | 1,072 | 1,063 | 1,067 | 958 |
| 2024/08/29 | 1,083 | 1,088 | 1,074 | 1,076 | 1,235 |
| 2024/08/28 | 1,078 | 1,083 | 1,077 | 1,081 | 1,615 |
| 2024/08/27 | 1,063 | 1,076 | 1,063 | 1,076 | 324 |
| 2024/08/26 | 1,056 | 1,062 | 1,056 | 1,062 | 6,753 |
| 2024/08/23 | 1,055 | 1,058 | 1,051 | 1,054 | 391 |
| 2024/08/22 | 1,055 | 1,055 | 1,045 | 1,053 | 961 |
| 2024/08/21 | 1,056 | 1,058 | 1,055 | 1,055 | 264 |
| 2024/08/20 | 1,056 | 1,060 | 1,055 | 1,055 | 796 |
| 2024/08/19 | 1,057 | 1,057 | 1,048 | 1,049 | 963 |
| 2024/08/16 | 1,054 | 1,056 | 1,049 | 1,056 | 2,569 |
| 2024/08/15 | 1,045 | 1,051 | 1,037 | 1,051 | 1,135 |
| 2024/08/14 | 1,036 | 1,046 | 1,035 | 1,046 | 850 |
| 2024/08/13 | 1,030 | 1,038 | 1,030 | 1,033 | 1,577 |
| 2024/08/09 | 1,026 | 1,034 | 1,021 | 1,022 | 234 |
| 2024/08/08 | 1,036 | 1,038 | 1,025 | 1,027 | 1,102 |
| 2024/08/07 | 1,010 | 1,041 | 1,010 | 1,041 | 834 |
| 2024/08/06 | 985 | 1,031 | 985 | 1,016 | 5,575 |
| 2024/08/05 | 1,020 | 1,020 | 985 | 985 | 33,072 |
| 2024/08/02 | 1,026 | 1,031 | 1,018 | 1,020 | 7,165 |
| 2024/08/01 | 1,046 | 1,046 | 1,026 | 1,031 | 20,330 |
| 2024/07/31 | 1,036 | 1,041 | 1,036 | 1,041 | 64 |
| 2024/07/30 | 1,036 | 1,041 | 1,032 | 1,037 | 929 |
| 2024/07/29 | 1,033 | 1,036 | 1,027 | 1,036 | 161 |
| 2024/07/26 | 1,027 | 1,033 | 1,027 | 1,031 | 117 |
| 2024/07/25 | 1,033 | 1,036 | 1,029 | 1,029 | 240 |
| 2024/07/24 | 1,039 | 1,040 | 1,031 | 1,037 | 7,141 |
| 2024/07/23 | 1,038 | 1,039 | 1,034 | 1,039 | 13 |
| 2024/07/22 | 1,046 | 1,046 | 1,036 | 1,038 | 112 |
| 2024/07/19 | 1,051 | 1,051 | 1,043 | 1,046 | 211 |
| 2024/07/18 | 1,054 | 1,058 | 1,053 | 1,057 | 1,096 |
| 2024/07/17 | 1,046 | 1,052 | 1,046 | 1,052 | 33 |
| 2024/07/16 | 1,053 | 1,053 | 1,046 | 1,048 | 143 |
| 2024/07/12 | 1,040 | 1,054 | 1,040 | 1,053 | 278 |
| 2024/07/11 | 1,038 | 1,042 | 1,034 | 1,040 | 439 |
| 2024/07/10 | 1,036 | 1,036 | 1,033 | 1,036 | 21 |
| 2024/07/09 | 1,031 | 1,036 | 1,031 | 1,036 | 215 |
| 2024/07/08 | 1,035 | 1,037 | 1,034 | 1,034 | 152 |
| 2024/07/05 | 1,037 | 1,037 | 1,028 | 1,033 | 609 |
| 2024/07/04 | 1,036 | 1,036 | 1,031 | 1,036 | 387 |
| 2024/07/03 | 1,033 | 1,035 | 1,028 | 1,034 | 344 |
| 2024/07/02 | 1,033 | 1,034 | 1,030 | 1,032 | 117 |
| 2024/07/01 | 1,041 | 1,041 | 1,031 | 1,031 | 21,490 |
| 2024/06/28 | 1,043 | 1,043 | 1,032 | 1,041 | 327 |
| 2024/06/27 | 1,050 | 1,050 | 1,036 | 1,038 | 61,290 |
| 2024/06/26 | 1,050 | 1,051 | 1,047 | 1,047 | 121 |
| 2024/06/25 | 1,040 | 1,050 | 1,040 | 1,050 | 264 |
| 2024/06/24 | 1,045 | 1,045 | 1,040 | 1,041 | 10 |
| 2024/06/21 | 1,039 | 1,041 | 1,039 | 1,041 | 13 |
| 2024/06/20 | 1,042 | 1,050 | 1,039 | 1,039 | 363 |
| 2024/06/19 | 1,030 | 1,040 | 1,030 | 1,040 | 117 |
| 2024/06/18 | 1,030 | 1,033 | 1,030 | 1,030 | 145 |
| 2024/06/17 | 1,039 | 1,039 | 1,030 | 1,030 | 257 |
| 2024/06/14 | 1,036 | 1,041 | 1,033 | 1,041 | 5,284 |
| 2024/06/13 | 1,041 | 1,041 | 1,031 | 1,031 | 331 |
| 2024/06/12 | 1,038 | 1,039 | 1,034 | 1,038 | 561 |
| 2024/06/11 | 1,046 | 1,046 | 1,036 | 1,036 | 376 |
| 2024/06/10 | 1,041 | 1,041 | 1,036 | 1,041 | 5,469 |
| 2024/06/07 | 1,049 | 1,049 | 1,038 | 1,040 | 657 |
| 2024/06/06 | 1,054 | 1,055 | 1,046 | 1,055 | 679 |
| 2024/06/05 | 1,054 | 1,057 | 1,053 | 1,055 | 1,821 |
| 2024/06/04 | 1,051 | 1,057 | 1,048 | 1,057 | 127 |
| 2024/06/03 | 1,051 | 1,056 | 1,051 | 1,051 | 500 |
| 2024/05/31 | 1,048 | 1,051 | 1,048 | 1,051 | 120 |
| 2024/05/30 | 1,049 | 1,049 | 1,040 | 1,041 | 730 |
| 2024/05/29 | 1,066 | 1,066 | 1,050 | 1,050 | 1,150 |
| 2024/05/28 | 1,061 | 1,066 | 1,061 | 1,064 | 370 |
| 2024/05/27 | 1,065 | 1,065 | 1,056 | 1,056 | 140 |
| 2024/05/24 | 1,061 | 1,061 | 1,059 | 1,059 | 200 |
| 2024/05/23 | 1,071 | 1,071 | 1,063 | 1,063 | 24,440 |
| 2024/05/22 | 1,071 | 1,075 | 1,069 | 1,072 | 1,270 |
| 2024/05/21 | 1,080 | 1,080 | 1,076 | 1,076 | 140 |
| 2024/05/20 | 1,086 | 1,086 | 1,081 | 1,082 | 110 |
| 2024/05/16 | 1,086 | 1,086 | 1,086 | 1,086 | 50 |
| 2024/05/15 | 1,097 | 1,097 | 1,089 | 1,089 | 9,240 |
| 2024/05/14 | 1,096 | 1,096 | 1,096 | 1,096 | 7,450 |
| 2024/05/13 | 1,086 | 1,091 | 1,086 | 1,091 | 110 |
| 2024/05/10 | 1,096 | 1,096 | 1,081 | 1,089 | 3,190 |
| 2024/05/09 | 1,101 | 1,101 | 1,100 | 1,101 | 550 |
| 2024/05/08 | 1,103 | 1,104 | 1,096 | 1,096 | 410 |
| 2024/05/07 | 1,102 | 1,106 | 1,101 | 1,101 | 220 |
| 2024/05/02 | 1,094 | 1,106 | 1,094 | 1,106 | 650 |
| 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 |