東証REIT ETF(2555)の株価時系列情報
東証REIT ETF(2555)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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,856 | 1,864 | 1,856 | 1,860 | 24,630 |
| 2023/12/28 | 1,831 | 1,848 | 1,831 | 1,848 | 2,940 |
| 2023/12/27 | 1,831 | 1,831 | 1,824 | 1,831 | 3,940 |
| 2023/12/26 | 1,821 | 1,821 | 1,814 | 1,818 | 560 |
| 2023/12/25 | 1,831 | 1,831 | 1,818 | 1,818 | 1,730 |
| 2023/12/22 | 1,830 | 1,836 | 1,829 | 1,830 | 830 |
| 2023/12/21 | 1,842 | 1,842 | 1,830 | 1,832 | 13,460 |
| 2023/12/20 | 1,845 | 1,854 | 1,844 | 1,854 | 4,360 |
| 2023/12/19 | 1,842 | 1,842 | 1,830 | 1,830 | 230 |
| 2023/12/18 | 1,858 | 1,858 | 1,840 | 1,841 | 27,740 |
| 2023/12/15 | 1,860 | 1,861 | 1,854 | 1,860 | 1,940 |
| 2023/12/14 | 1,861 | 1,867 | 1,861 | 1,867 | 1,330 |
| 2023/12/13 | 1,861 | 1,863 | 1,855 | 1,862 | 200 |
| 2023/12/12 | 1,870 | 1,870 | 1,865 | 1,865 | 40 |
| 2023/12/11 | 1,868 | 1,869 | 1,868 | 1,869 | 70 |
| 2023/12/08 | 1,860 | 1,863 | 1,856 | 1,859 | 590 |
| 2023/12/07 | 1,866 | 1,868 | 1,861 | 1,861 | 1,180 |
| 2023/12/06 | 1,874 | 1,877 | 1,873 | 1,873 | 3,220 |
| 2023/12/05 | 1,870 | 1,872 | 1,865 | 1,869 | 77,080 |
| 2023/12/04 | 1,874 | 1,874 | 1,865 | 1,866 | 18,320 |
| 2023/12/01 | 1,890 | 1,890 | 1,866 | 1,866 | 3,360 |
| 2023/11/30 | 1,878 | 1,890 | 1,867 | 1,890 | 2,520 |
| 2023/11/29 | 1,880 | 1,881 | 1,875 | 1,875 | 4,100 |
| 2023/11/28 | 1,885 | 1,885 | 1,885 | 1,885 | 50 |
| 2023/11/27 | 1,884 | 1,888 | 1,883 | 1,884 | 130 |
| 2023/11/24 | 1,883 | 1,885 | 1,883 | 1,885 | 30 |
| 2023/11/22 | 1,876 | 1,876 | 1,873 | 1,875 | 50 |
| 2023/11/21 | 1,880 | 1,886 | 1,876 | 1,879 | 5,980 |
| 2023/11/20 | 1,890 | 1,890 | 1,879 | 1,880 | 3,830 |
| 2023/11/17 | 1,890 | 1,890 | 1,880 | 1,880 | 50,210 |
| 2023/11/16 | 1,890 | 1,890 | 1,883 | 1,883 | 15,160 |
| 2023/11/15 | 1,882 | 1,890 | 1,882 | 1,889 | 590 |
| 2023/11/14 | 1,856 | 1,874 | 1,847 | 1,873 | 28,310 |
| 2023/11/13 | 1,862 | 1,869 | 1,854 | 1,854 | 14,530 |
| 2023/11/10 | 1,853 | 1,862 | 1,852 | 1,855 | 1,770 |
| 2023/11/09 | 1,864 | 1,864 | 1,845 | 1,852 | 15,330 |
| 2023/11/08 | 1,881 | 1,881 | 1,860 | 1,869 | 13,630 |
| 2023/11/07 | 1,886 | 1,886 | 1,862 | 1,881 | 87,820 |
| 2023/11/06 | 1,892 | 1,900 | 1,886 | 1,886 | 34,670 |
| 2023/11/02 | 1,882 | 1,890 | 1,870 | 1,886 | 37,230 |
| 2023/11/01 | 1,870 | 1,881 | 1,870 | 1,870 | 12,880 |
| 2023/10/31 | 1,845 | 1,872 | 1,845 | 1,862 | 64,830 |
| 2023/10/30 | 1,882 | 1,882 | 1,850 | 1,852 | 27,940 |
| 2023/10/27 | 1,870 | 1,891 | 1,870 | 1,882 | 3,260 |
| 2023/10/26 | 1,871 | 1,871 | 1,849 | 1,858 | 14,400 |
| 2023/10/25 | 1,851 | 1,888 | 1,849 | 1,867 | 14,000 |
| 2023/10/24 | 1,859 | 1,860 | 1,845 | 1,853 | 34,930 |
| 2023/10/23 | 1,869 | 1,869 | 1,851 | 1,855 | 11,000 |
| 2023/10/20 | 1,875 | 1,875 | 1,866 | 1,868 | 147,550 |
| 2023/10/19 | 1,879 | 1,900 | 1,879 | 1,900 | 590 |
| 2023/10/18 | 1,882 | 1,890 | 1,880 | 1,880 | 197,780 |
| 2023/10/17 | 1,860 | 1,876 | 1,860 | 1,876 | 6,550 |
| 2023/10/16 | 1,886 | 1,887 | 1,852 | 1,852 | 10,320 |
| 2023/10/13 | 1,893 | 1,895 | 1,880 | 1,880 | 9,420 |
| 2023/10/12 | 1,897 | 1,904 | 1,892 | 1,892 | 31,590 |
| 2023/10/11 | 1,890 | 1,900 | 1,890 | 1,895 | 19,980 |
| 2023/10/10 | 1,897 | 1,916 | 1,897 | 1,909 | 46,180 |
| 2023/10/06 | 1,889 | 1,892 | 1,889 | 1,892 | 38,070 |
| 2023/10/05 | 1,879 | 1,892 | 1,879 | 1,886 | 18,940 |
| 2023/10/04 | 1,884 | 1,889 | 1,857 | 1,864 | 210,570 |
| 2023/10/03 | 1,912 | 1,912 | 1,885 | 1,889 | 350 |
| 2023/10/02 | 1,921 | 1,922 | 1,906 | 1,906 | 1,130 |
| 2023/09/29 | 1,916 | 1,918 | 1,910 | 1,918 | 168,650 |
| 2023/09/28 | 1,910 | 1,913 | 1,898 | 1,900 | 280 |
| 2023/09/27 | 1,919 | 1,920 | 1,918 | 1,919 | 1,120 |
| 2023/09/26 | 1,919 | 1,922 | 1,916 | 1,918 | 46,810 |
| 2023/09/25 | 1,920 | 1,930 | 1,917 | 1,917 | 1,060 |
| 2023/09/22 | 1,924 | 1,925 | 1,915 | 1,924 | 7,350 |
| 2023/09/21 | 1,934 | 1,934 | 1,924 | 1,925 | 80 |
| 2023/09/20 | 1,933 | 1,940 | 1,933 | 1,935 | 1,260 |
| 2023/09/19 | 1,931 | 1,933 | 1,925 | 1,928 | 230 |
| 2023/09/15 | 1,935 | 1,936 | 1,922 | 1,936 | 1,140 |
| 2023/09/14 | 1,926 | 1,937 | 1,925 | 1,937 | 7,520 |
| 2023/09/13 | 1,939 | 1,943 | 1,925 | 1,925 | 2,670 |
| 2023/09/12 | 1,941 | 1,944 | 1,936 | 1,944 | 7,960 |
| 2023/09/11 | 1,961 | 1,963 | 1,938 | 1,938 | 7,150 |
| 2023/09/08 | 1,961 | 1,961 | 1,957 | 1,959 | 14,260 |
| 2023/09/07 | 1,969 | 1,970 | 1,969 | 1,970 | 240 |
| 2023/09/06 | 1,979 | 1,979 | 1,969 | 1,971 | 18,080 |
| 2023/09/05 | 1,960 | 1,977 | 1,960 | 1,977 | 470 |
| 2023/09/04 | 1,960 | 1,963 | 1,958 | 1,963 | 860 |
| 2023/09/01 | 1,945 | 1,955 | 1,941 | 1,954 | 7,520 |
| 2023/08/31 | 1,956 | 1,962 | 1,955 | 1,956 | 7,820 |
| 2023/08/30 | 1,950 | 1,954 | 1,949 | 1,952 | 1,010 |
| 2023/08/29 | 1,932 | 1,951 | 1,932 | 1,951 | 470 |
| 2023/08/28 | 1,926 | 1,931 | 1,925 | 1,931 | 460 |
| 2023/08/25 | 1,917 | 1,927 | 1,917 | 1,927 | 260 |
| 2023/08/23 | 1,903 | 1,907 | 1,902 | 1,907 | 190 |
| 2023/08/22 | 1,893 | 1,905 | 1,890 | 1,904 | 540 |
| 2023/08/21 | 1,895 | 1,902 | 1,895 | 1,896 | 260 |
| 2023/08/18 | 1,897 | 1,903 | 1,892 | 1,897 | 7,190 |
| 2023/08/17 | 1,906 | 1,906 | 1,906 | 1,906 | 40 |
| 2023/08/16 | 1,901 | 1,908 | 1,898 | 1,908 | 290 |
| 2023/08/15 | 1,923 | 1,923 | 1,914 | 1,914 | 20 |
| 2023/08/14 | 1,928 | 1,933 | 1,920 | 1,921 | 460 |
| 2023/08/10 | 1,917 | 1,917 | 1,917 | 1,917 | 30 |
| 2023/08/09 | 1,916 | 1,916 | 1,903 | 1,915 | 1,490 |
| 2023/08/08 | 1,920 | 1,920 | 1,919 | 1,919 | 130 |
| 2023/08/07 | 1,900 | 1,921 | 1,900 | 1,921 | 2,650 |
| 2023/08/04 | 1,900 | 1,900 | 1,895 | 1,898 | 7,650 |
| 2023/08/03 | 1,905 | 1,907 | 1,898 | 1,905 | 2,150 |
| 2023/08/02 | 1,913 | 1,913 | 1,904 | 1,904 | 210 |
| 2023/08/01 | 1,928 | 1,928 | 1,908 | 1,908 | 15,010 |
| 2023/07/31 | 1,940 | 1,940 | 1,929 | 1,930 | 1,210 |
| 2023/07/28 | 1,923 | 1,933 | 1,912 | 1,921 | 560 |
| 2023/07/27 | 1,946 | 1,946 | 1,940 | 1,941 | 420 |
| 2023/07/26 | 1,937 | 1,937 | 1,937 | 1,937 | 20 |
| 2023/07/25 | 1,928 | 1,928 | 1,921 | 1,921 | 460 |
| 2023/07/24 | 1,917 | 1,928 | 1,917 | 1,928 | 240 |
| 2023/07/21 | 1,920 | 1,920 | 1,911 | 1,912 | 5,340 |
| 2023/07/20 | 1,918 | 1,930 | 1,918 | 1,926 | 360 |
| 2023/07/19 | 1,900 | 1,914 | 1,900 | 1,914 | 590 |
| 2023/07/18 | 1,908 | 1,908 | 1,896 | 1,896 | 760 |
| 2023/07/14 | 1,903 | 1,908 | 1,903 | 1,907 | 1,280 |
| 2023/07/13 | 1,893 | 1,899 | 1,890 | 1,899 | 260 |
| 2023/07/12 | 1,898 | 1,903 | 1,897 | 1,897 | 1,070 |
| 2023/07/11 | 1,892 | 1,909 | 1,892 | 1,903 | 2,670 |
| 2023/07/10 | 1,905 | 1,914 | 1,900 | 1,911 | 16,730 |
| 2023/07/07 | 1,914 | 1,917 | 1,913 | 1,913 | 810 |
| 2023/07/06 | 1,922 | 1,923 | 1,919 | 1,919 | 510 |
| 2023/07/05 | 1,919 | 1,919 | 1,919 | 1,919 | 30 |
| 2023/07/04 | 1,929 | 1,929 | 1,920 | 1,924 | 1,060 |
| 2023/07/03 | 1,932 | 1,932 | 1,918 | 1,918 | 110 |
| 2023/06/30 | 1,919 | 1,919 | 1,911 | 1,918 | 80 |
| 2023/06/29 | 1,925 | 1,925 | 1,915 | 1,915 | 520 |
| 2023/06/28 | 1,912 | 1,928 | 1,912 | 1,923 | 650 |
| 2023/06/27 | 1,896 | 1,913 | 1,896 | 1,913 | 330 |
| 2023/06/26 | 1,895 | 1,896 | 1,887 | 1,896 | 710 |
| 2023/06/23 | 1,900 | 1,900 | 1,896 | 1,896 | 200 |
| 2023/06/22 | 1,908 | 1,908 | 1,899 | 1,903 | 560 |
| 2023/06/21 | 1,908 | 1,910 | 1,905 | 1,910 | 180 |
| 2023/06/20 | 1,912 | 1,912 | 1,898 | 1,910 | 300 |
| 2023/06/19 | 1,916 | 1,916 | 1,907 | 1,908 | 150 |
| 2023/06/16 | 1,920 | 1,920 | 1,908 | 1,916 | 110 |
| 2023/06/15 | 1,916 | 1,923 | 1,916 | 1,916 | 430 |
| 2023/06/14 | 1,913 | 1,915 | 1,904 | 1,904 | 1,100 |
| 2023/06/13 | 1,925 | 1,925 | 1,901 | 1,904 | 340 |
| 2023/06/12 | 1,922 | 1,924 | 1,910 | 1,910 | 220 |
| 2023/06/09 | 1,920 | 1,926 | 1,918 | 1,921 | 240 |
| 2023/06/08 | 1,902 | 1,904 | 1,895 | 1,903 | 360 |
| 2023/06/07 | 1,921 | 1,921 | 1,911 | 1,914 | 120 |
| 2023/06/06 | 1,922 | 1,922 | 1,915 | 1,922 | 110 |
| 2023/06/05 | 1,923 | 1,923 | 1,918 | 1,922 | 310 |
| 2023/06/02 | 1,907 | 1,909 | 1,907 | 1,909 | 750 |
| 2023/06/01 | 1,916 | 1,916 | 1,903 | 1,903 | 340 |
| 2023/05/31 | 1,920 | 1,927 | 1,911 | 1,911 | 560 |
| 2023/05/30 | 1,913 | 1,920 | 1,903 | 1,920 | 320 |
| 2023/05/29 | 1,897 | 1,909 | 1,897 | 1,907 | 130 |
| 2023/05/26 | 1,885 | 1,893 | 1,885 | 1,892 | 640 |
| 2023/05/25 | 1,897 | 1,897 | 1,887 | 1,892 | 170 |
| 2023/05/24 | 1,910 | 1,910 | 1,899 | 1,899 | 70 |
| 2023/05/23 | 1,919 | 1,919 | 1,900 | 1,908 | 1,060 |
| 2023/05/22 | 1,911 | 1,919 | 1,910 | 1,919 | 5,680 |
| 2023/05/19 | 1,904 | 1,916 | 1,904 | 1,911 | 740 |
| 2023/05/18 | 1,929 | 1,929 | 1,915 | 1,915 | 40 |
| 2023/05/17 | 1,933 | 1,935 | 1,929 | 1,929 | 350 |
| 2023/05/16 | 1,929 | 1,933 | 1,929 | 1,933 | 510 |
| 2023/05/15 | 1,906 | 1,929 | 1,900 | 1,929 | 330 |
| 2023/05/12 | 1,891 | 1,900 | 1,891 | 1,900 | 490 |
| 2023/05/11 | 1,903 | 1,910 | 1,901 | 1,902 | 140 |
| 2023/05/10 | 1,931 | 1,931 | 1,914 | 1,914 | 150 |
| 2023/05/09 | 1,928 | 1,934 | 1,923 | 1,923 | 140 |
| 2023/05/08 | 1,919 | 1,933 | 1,915 | 1,926 | 570 |
| 2023/05/02 | 1,903 | 1,917 | 1,896 | 1,909 | 160 |
| 2023/05/01 | 1,925 | 1,925 | 1,910 | 1,915 | 3,180 |
| 2023/04/28 | 1,895 | 1,918 | 1,892 | 1,918 | 1,270 |
| 2023/04/27 | 1,895 | 1,895 | 1,888 | 1,888 | 130 |
| 2023/04/26 | 1,894 | 1,904 | 1,890 | 1,903 | 880 |
| 2023/04/25 | 1,881 | 1,894 | 1,879 | 1,894 | 330 |
| 2023/04/24 | 1,874 | 1,881 | 1,874 | 1,881 | 170 |
| 2023/04/21 | 1,878 | 1,878 | 1,870 | 1,873 | 330 |
| 2023/04/20 | 1,880 | 1,880 | 1,874 | 1,874 | 70 |
| 2023/04/19 | 1,887 | 1,887 | 1,862 | 1,876 | 640 |
| 2023/04/18 | 1,864 | 1,871 | 1,864 | 1,870 | 630 |
| 2023/04/17 | 1,853 | 1,863 | 1,850 | 1,855 | 1,390 |
| 2023/04/14 | 1,849 | 1,853 | 1,845 | 1,853 | 310 |
| 2023/04/13 | 1,840 | 1,840 | 1,836 | 1,836 | 190 |
| 2023/04/12 | 1,849 | 1,849 | 1,841 | 1,847 | 1,300 |
| 2023/04/11 | 1,844 | 1,859 | 1,844 | 1,849 | 2,950 |
| 2023/04/10 | 1,868 | 1,868 | 1,858 | 1,863 | 11,050 |
| 2023/04/07 | 1,876 | 1,876 | 1,851 | 1,864 | 860 |
| 2023/04/06 | 1,875 | 1,882 | 1,870 | 1,870 | 680 |
| 2023/04/05 | 1,905 | 1,905 | 1,873 | 1,879 | 210 |
| 2023/04/04 | 1,898 | 1,904 | 1,886 | 1,903 | 8,250 |
| 2023/04/03 | 1,853 | 1,904 | 1,852 | 1,902 | 4,050 |
| 2023/03/31 | 1,840 | 1,841 | 1,830 | 1,841 | 850 |
| 2023/03/30 | 1,848 | 1,850 | 1,840 | 1,845 | 940 |
| 2023/03/29 | 1,837 | 1,838 | 1,824 | 1,834 | 310 |
| 2023/03/28 | 1,815 | 1,834 | 1,815 | 1,828 | 50 |
| 2023/03/27 | 1,824 | 1,824 | 1,815 | 1,815 | 60 |
| 2023/03/24 | 1,818 | 1,818 | 1,814 | 1,815 | 1,520 |
| 2023/03/23 | 1,808 | 1,814 | 1,808 | 1,814 | 210 |
| 2023/03/22 | 1,803 | 1,828 | 1,803 | 1,827 | 2,270 |
| 2023/03/20 | 1,818 | 1,833 | 1,800 | 1,804 | 54,190 |
| 2023/03/17 | 1,841 | 1,856 | 1,820 | 1,825 | 36,140 |
| 2023/03/16 | 1,849 | 1,855 | 1,833 | 1,841 | 11,610 |
| 2023/03/15 | 1,882 | 1,893 | 1,858 | 1,858 | 4,430 |
| 2023/03/14 | 1,866 | 1,886 | 1,857 | 1,883 | 750 |
| 2023/03/13 | 1,872 | 1,872 | 1,853 | 1,856 | 1,940 |
| 2023/03/10 | 1,872 | 1,880 | 1,872 | 1,876 | 300 |
| 2023/03/09 | 1,872 | 1,872 | 1,872 | 1,872 | 40 |
| 2023/03/08 | 1,872 | 1,872 | 1,863 | 1,865 | 420 |
| 2023/03/07 | 1,884 | 1,884 | 1,878 | 1,880 | 700 |
| 2023/03/06 | 1,888 | 1,891 | 1,886 | 1,891 | 1,850 |
| 2023/03/03 | 1,881 | 1,885 | 1,881 | 1,882 | 540 |
| 2023/03/02 | 1,872 | 1,872 | 1,863 | 1,871 | 250 |
| 2023/03/01 | 1,903 | 1,903 | 1,865 | 1,865 | 1,270 |
| 2023/02/28 | 1,891 | 1,898 | 1,891 | 1,898 | 1,480 |
| 2023/02/27 | 1,897 | 1,904 | 1,894 | 1,900 | 720 |
| 2023/02/24 | 1,876 | 1,891 | 1,871 | 1,891 | 7,750 |
| 2023/02/22 | 1,872 | 1,876 | 1,871 | 1,871 | 2,150 |
| 2023/02/21 | 1,876 | 1,876 | 1,872 | 1,874 | 100 |
| 2023/02/20 | 1,871 | 1,875 | 1,867 | 1,873 | 190 |
| 2023/02/17 | 1,857 | 1,867 | 1,854 | 1,865 | 1,660 |
| 2023/02/16 | 1,864 | 1,872 | 1,864 | 1,867 | 1,220 |
| 2023/02/15 | 1,860 | 1,860 | 1,853 | 1,853 | 750 |
| 2023/02/14 | 1,860 | 1,871 | 1,860 | 1,871 | 40 |
| 2023/02/13 | 1,864 | 1,865 | 1,859 | 1,860 | 460 |
| 2023/02/10 | 1,862 | 1,864 | 1,860 | 1,864 | 650 |
| 2023/02/09 | 1,860 | 1,879 | 1,860 | 1,870 | 420 |
| 2023/02/08 | 1,880 | 1,882 | 1,867 | 1,867 | 150 |
| 2023/02/07 | 1,890 | 1,890 | 1,882 | 1,882 | 40 |
| 2023/02/06 | 1,878 | 1,886 | 1,878 | 1,884 | 1,210 |
| 2023/02/03 | 1,877 | 1,877 | 1,862 | 1,862 | 440 |
| 2023/02/02 | 1,885 | 1,885 | 1,864 | 1,864 | 110 |
| 2023/02/01 | 1,880 | 1,885 | 1,880 | 1,885 | 70 |
| 2023/01/31 | 1,890 | 1,890 | 1,864 | 1,864 | 350 |
| 2023/01/30 | 1,890 | 1,903 | 1,890 | 1,902 | 550 |
| 2023/01/27 | 1,880 | 1,890 | 1,880 | 1,890 | 400 |
| 2023/01/26 | 1,881 | 1,881 | 1,862 | 1,869 | 420 |
| 2023/01/25 | 1,885 | 1,891 | 1,878 | 1,878 | 820 |
| 2023/01/24 | 1,869 | 1,875 | 1,869 | 1,875 | 330 |
| 2023/01/23 | 1,851 | 1,851 | 1,850 | 1,850 | 280 |
| 2023/01/20 | 1,825 | 1,842 | 1,822 | 1,838 | 1,400 |
| 2023/01/19 | 1,849 | 1,849 | 1,829 | 1,830 | 370 |
| 2023/01/18 | 1,856 | 1,892 | 1,835 | 1,868 | 3,010 |
| 2023/01/17 | 1,860 | 1,860 | 1,840 | 1,841 | 1,810 |
| 2023/01/16 | 1,872 | 1,877 | 1,860 | 1,860 | 1,610 |
| 2023/01/13 | 1,886 | 1,888 | 1,876 | 1,879 | 770 |
| 2023/01/12 | 1,893 | 1,895 | 1,880 | 1,880 | 2,650 |
| 2023/01/11 | 1,903 | 1,904 | 1,893 | 1,893 | 830 |
| 2023/01/10 | 1,906 | 1,916 | 1,903 | 1,915 | 9,700 |
| 2023/01/06 | 1,911 | 1,918 | 1,897 | 1,918 | 450 |
| 2023/01/05 | 1,938 | 1,938 | 1,910 | 1,913 | 370 |
| 2023/01/04 | 1,939 | 1,939 | 1,929 | 1,931 | 270 |