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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,724 | 1,731 | 1,715 | 1,719 | 3,960 |
| 2024/12/27 | 1,718 | 1,728 | 1,717 | 1,720 | 11,550 |
| 2024/12/26 | 1,696 | 1,718 | 1,696 | 1,707 | 21,780 |
| 2024/12/25 | 1,698 | 1,700 | 1,691 | 1,691 | 4,820 |
| 2024/12/24 | 1,687 | 1,698 | 1,687 | 1,693 | 61,800 |
| 2024/12/23 | 1,675 | 1,686 | 1,675 | 1,686 | 4,800 |
| 2024/12/20 | 1,678 | 1,686 | 1,675 | 1,683 | 37,490 |
| 2024/12/19 | 1,667 | 1,676 | 1,664 | 1,670 | 21,980 |
| 2024/12/18 | 1,682 | 1,699 | 1,678 | 1,699 | 84,480 |
| 2024/12/17 | 1,690 | 1,690 | 1,678 | 1,678 | 1,810 |
| 2024/12/16 | 1,685 | 1,686 | 1,674 | 1,679 | 7,940 |
| 2024/12/13 | 1,715 | 1,715 | 1,684 | 1,685 | 1,830 |
| 2024/12/12 | 1,685 | 1,690 | 1,682 | 1,688 | 6,620 |
| 2024/12/11 | 1,679 | 1,749 | 1,677 | 1,749 | 32,730 |
| 2024/12/10 | 1,684 | 1,685 | 1,679 | 1,679 | 3,550 |
| 2024/12/09 | 1,696 | 1,696 | 1,681 | 1,684 | 8,700 |
| 2024/12/06 | 1,703 | 1,705 | 1,696 | 1,696 | 6,560 |
| 2024/12/05 | 1,703 | 1,709 | 1,700 | 1,706 | 1,350 |
| 2024/12/04 | 1,717 | 1,717 | 1,705 | 1,705 | 110 |
| 2024/12/03 | 1,710 | 1,710 | 1,702 | 1,703 | 10,880 |
| 2024/12/02 | 1,717 | 1,717 | 1,709 | 1,709 | 2,900 |
| 2024/11/29 | 1,750 | 1,750 | 1,721 | 1,721 | 1,120 |
| 2024/11/28 | 1,722 | 1,728 | 1,722 | 1,725 | 5,730 |
| 2024/11/27 | 1,727 | 1,728 | 1,718 | 1,721 | 2,890 |
| 2024/11/26 | 1,728 | 1,731 | 1,722 | 1,729 | 9,820 |
| 2024/11/25 | 1,750 | 1,750 | 1,735 | 1,737 | 1,900 |
| 2024/11/22 | 1,724 | 1,731 | 1,720 | 1,731 | 1,950 |
| 2024/11/21 | 1,727 | 1,727 | 1,720 | 1,721 | 1,100 |
| 2024/11/20 | 1,738 | 1,742 | 1,728 | 1,728 | 36,060 |
| 2024/11/19 | 1,728 | 1,729 | 1,725 | 1,729 | 3,460 |
| 2024/11/18 | 1,717 | 1,724 | 1,711 | 1,720 | 4,380 |
| 2024/11/15 | 1,701 | 1,724 | 1,701 | 1,724 | 2,790 |
| 2024/11/14 | 1,712 | 1,713 | 1,700 | 1,701 | 7,600 |
| 2024/11/13 | 1,720 | 1,725 | 1,713 | 1,713 | 6,910 |
| 2024/11/12 | 1,725 | 1,729 | 1,725 | 1,728 | 30,080 |
| 2024/11/11 | 1,724 | 1,724 | 1,719 | 1,722 | 590 |
| 2024/11/08 | 1,720 | 1,731 | 1,720 | 1,724 | 6,760 |
| 2024/11/07 | 1,735 | 1,735 | 1,720 | 1,720 | 2,800 |
| 2024/11/06 | 1,724 | 1,741 | 1,724 | 1,735 | 10,780 |
| 2024/11/05 | 1,737 | 1,737 | 1,721 | 1,725 | 17,880 |
| 2024/11/01 | 1,734 | 1,740 | 1,725 | 1,730 | 540 |
| 2024/10/31 | 1,736 | 1,741 | 1,728 | 1,736 | 1,220 |
| 2024/10/30 | 1,731 | 1,744 | 1,731 | 1,740 | 5,940 |
| 2024/10/29 | 1,733 | 1,736 | 1,728 | 1,736 | 200 |
| 2024/10/28 | 1,730 | 1,740 | 1,720 | 1,740 | 410 |
| 2024/10/25 | 1,729 | 1,733 | 1,722 | 1,726 | 420 |
| 2024/10/24 | 1,738 | 1,738 | 1,727 | 1,731 | 820 |
| 2024/10/23 | 1,727 | 1,760 | 1,723 | 1,760 | 470 |
| 2024/10/22 | 1,736 | 1,736 | 1,723 | 1,727 | 490 |
| 2024/10/21 | 1,738 | 1,741 | 1,732 | 1,741 | 480 |
| 2024/10/18 | 1,740 | 1,746 | 1,735 | 1,738 | 3,220 |
| 2024/10/17 | 1,740 | 1,748 | 1,736 | 1,736 | 930 |
| 2024/10/16 | 1,739 | 1,741 | 1,730 | 1,739 | 1,850 |
| 2024/10/15 | 1,751 | 1,760 | 1,735 | 1,760 | 4,200 |
| 2024/10/11 | 1,752 | 1,752 | 1,741 | 1,751 | 38,510 |
| 2024/10/10 | 1,759 | 1,759 | 1,742 | 1,750 | 6,810 |
| 2024/10/09 | 1,770 | 1,770 | 1,768 | 1,770 | 250 |
| 2024/10/08 | 1,764 | 1,770 | 1,763 | 1,768 | 1,090 |
| 2024/10/07 | 1,790 | 1,790 | 1,764 | 1,766 | 4,880 |
| 2024/10/04 | 1,784 | 1,794 | 1,784 | 1,794 | 410 |
| 2024/10/03 | 1,788 | 1,788 | 1,784 | 1,784 | 2,710 |
| 2024/10/02 | 1,781 | 1,783 | 1,775 | 1,777 | 1,550 |
| 2024/10/01 | 1,802 | 1,802 | 1,781 | 1,783 | 6,470 |
| 2024/09/30 | 1,809 | 1,809 | 1,787 | 1,789 | 78,850 |
| 2024/09/27 | 1,771 | 1,825 | 1,670 | 1,822 | 18,890 |
| 2024/09/26 | 1,825 | 1,825 | 1,810 | 1,811 | 1,730 |
| 2024/09/25 | 1,807 | 1,818 | 1,797 | 1,814 | 1,130 |
| 2024/09/24 | 1,818 | 1,818 | 1,802 | 1,808 | 1,460 |
| 2024/09/20 | 1,816 | 1,825 | 1,806 | 1,806 | 3,680 |
| 2024/09/19 | 1,820 | 1,822 | 1,805 | 1,805 | 4,400 |
| 2024/09/18 | 1,812 | 1,814 | 1,811 | 1,811 | 720 |
| 2024/09/17 | 1,819 | 1,819 | 1,804 | 1,813 | 5,460 |
| 2024/09/13 | 1,823 | 1,823 | 1,813 | 1,813 | 4,640 |
| 2024/09/12 | 1,812 | 1,816 | 1,805 | 1,810 | 3,200 |
| 2024/09/11 | 1,821 | 1,821 | 1,799 | 1,802 | 3,260 |
| 2024/09/10 | 1,810 | 1,826 | 1,810 | 1,823 | 170 |
| 2024/09/09 | 1,790 | 1,807 | 1,790 | 1,807 | 1,430 |
| 2024/09/06 | 1,800 | 1,807 | 1,800 | 1,807 | 410 |
| 2024/09/05 | 1,795 | 1,815 | 1,795 | 1,807 | 2,690 |
| 2024/09/04 | 1,806 | 1,814 | 1,804 | 1,808 | 2,160 |
| 2024/09/03 | 1,818 | 1,818 | 1,816 | 1,816 | 20 |
| 2024/09/02 | 1,850 | 1,850 | 1,819 | 1,819 | 290 |
| 2024/08/30 | 1,821 | 1,824 | 1,811 | 1,815 | 2,360 |
| 2024/08/29 | 1,850 | 1,850 | 1,827 | 1,829 | 10,430 |
| 2024/08/28 | 1,833 | 1,848 | 1,833 | 1,840 | 3,850 |
| 2024/08/27 | 1,819 | 1,840 | 1,816 | 1,840 | 10,180 |
| 2024/08/26 | 1,819 | 1,819 | 1,804 | 1,812 | 6,490 |
| 2024/08/23 | 1,791 | 1,794 | 1,789 | 1,794 | 300 |
| 2024/08/22 | 1,792 | 1,792 | 1,778 | 1,787 | 530 |
| 2024/08/21 | 1,800 | 1,800 | 1,793 | 1,793 | 390 |
| 2024/08/20 | 1,802 | 1,804 | 1,795 | 1,796 | 4,600 |
| 2024/08/19 | 1,795 | 1,798 | 1,783 | 1,786 | 5,300 |
| 2024/08/16 | 1,795 | 1,795 | 1,784 | 1,794 | 4,760 |
| 2024/08/15 | 1,782 | 1,786 | 1,761 | 1,786 | 3,160 |
| 2024/08/14 | 1,764 | 1,777 | 1,764 | 1,777 | 2,320 |
| 2024/08/13 | 1,751 | 1,766 | 1,750 | 1,764 | 11,090 |
| 2024/08/09 | 1,758 | 1,758 | 1,737 | 1,737 | 2,300 |
| 2024/08/08 | 1,745 | 1,765 | 1,740 | 1,748 | 39,050 |
| 2024/08/07 | 1,696 | 1,766 | 1,696 | 1,745 | 25,110 |
| 2024/08/06 | 1,698 | 1,754 | 1,695 | 1,733 | 18,550 |
| 2024/08/05 | 1,714 | 1,723 | 1,664 | 1,667 | 101,710 |
| 2024/08/02 | 1,751 | 1,751 | 1,724 | 1,732 | 70,320 |
| 2024/08/01 | 1,780 | 1,780 | 1,744 | 1,765 | 54,540 |
| 2024/07/31 | 1,755 | 1,775 | 1,755 | 1,775 | 5,300 |
| 2024/07/30 | 1,765 | 1,765 | 1,755 | 1,764 | 4,170 |
| 2024/07/29 | 1,752 | 1,759 | 1,746 | 1,755 | 1,250 |
| 2024/07/26 | 1,752 | 1,758 | 1,748 | 1,752 | 1,210 |
| 2024/07/25 | 1,753 | 1,756 | 1,744 | 1,744 | 6,880 |
| 2024/07/24 | 1,758 | 1,763 | 1,749 | 1,757 | 7,100 |
| 2024/07/23 | 1,771 | 1,771 | 1,753 | 1,763 | 28,280 |
| 2024/07/22 | 1,772 | 1,772 | 1,758 | 1,761 | 3,800 |
| 2024/07/19 | 1,790 | 1,790 | 1,770 | 1,779 | 4,940 |
| 2024/07/18 | 1,783 | 1,798 | 1,783 | 1,789 | 7,660 |
| 2024/07/17 | 1,784 | 1,784 | 1,778 | 1,784 | 23,980 |
| 2024/07/16 | 1,787 | 1,787 | 1,775 | 1,779 | 25,700 |
| 2024/07/12 | 1,765 | 1,789 | 1,765 | 1,777 | 4,960 |
| 2024/07/11 | 1,761 | 1,768 | 1,755 | 1,761 | 3,600 |
| 2024/07/10 | 1,773 | 1,775 | 1,768 | 1,773 | 9,680 |
| 2024/07/09 | 1,765 | 1,772 | 1,758 | 1,772 | 6,720 |
| 2024/07/08 | 1,770 | 1,776 | 1,766 | 1,767 | 10,560 |
| 2024/07/05 | 1,765 | 1,788 | 1,759 | 1,770 | 4,370 |
| 2024/07/04 | 1,767 | 1,774 | 1,762 | 1,774 | 1,290 |
| 2024/07/03 | 1,768 | 1,770 | 1,758 | 1,768 | 2,770 |
| 2024/07/02 | 1,773 | 1,775 | 1,762 | 1,775 | 2,350 |
| 2024/07/01 | 1,790 | 1,790 | 1,764 | 1,764 | 19,020 |
| 2024/06/28 | 1,797 | 1,797 | 1,767 | 1,785 | 2,110 |
| 2024/06/27 | 1,814 | 1,814 | 1,775 | 1,778 | 2,360 |
| 2024/06/26 | 1,807 | 1,807 | 1,793 | 1,795 | 8,150 |
| 2024/06/25 | 1,785 | 1,800 | 1,783 | 1,800 | 3,060 |
| 2024/06/24 | 1,788 | 1,788 | 1,777 | 1,785 | 4,000 |
| 2024/06/21 | 1,782 | 1,788 | 1,775 | 1,780 | 420 |
| 2024/06/20 | 1,783 | 1,798 | 1,777 | 1,780 | 10,350 |
| 2024/06/19 | 1,762 | 1,780 | 1,762 | 1,780 | 2,530 |
| 2024/06/18 | 1,769 | 1,769 | 1,760 | 1,765 | 2,770 |
| 2024/06/17 | 1,776 | 1,776 | 1,760 | 1,762 | 4,530 |
| 2024/06/14 | 1,760 | 1,779 | 1,760 | 1,775 | 5,390 |
| 2024/06/13 | 1,778 | 1,778 | 1,760 | 1,765 | 2,250 |
| 2024/06/12 | 1,766 | 1,775 | 1,766 | 1,771 | 2,910 |
| 2024/06/11 | 1,782 | 1,782 | 1,769 | 1,770 | 1,110 |
| 2024/06/10 | 1,777 | 1,779 | 1,769 | 1,779 | 1,580 |
| 2024/06/07 | 1,794 | 1,794 | 1,771 | 1,777 | 2,330 |
| 2024/06/06 | 1,791 | 1,815 | 1,777 | 1,815 | 1,180 |
| 2024/06/05 | 1,793 | 1,793 | 1,787 | 1,787 | 2,710 |
| 2024/06/04 | 1,783 | 1,798 | 1,780 | 1,794 | 360 |
| 2024/06/03 | 1,801 | 1,801 | 1,784 | 1,784 | 16,060 |
| 2024/05/31 | 1,774 | 1,792 | 1,774 | 1,792 | 9,600 |
| 2024/05/30 | 1,780 | 1,780 | 1,766 | 1,769 | 6,030 |
| 2024/05/29 | 1,805 | 1,811 | 1,783 | 1,787 | 8,840 |
| 2024/05/28 | 1,804 | 1,804 | 1,799 | 1,804 | 510 |
| 2024/05/27 | 1,804 | 1,804 | 1,790 | 1,800 | 28,980 |
| 2024/05/24 | 1,806 | 1,807 | 1,795 | 1,804 | 85,890 |
| 2024/05/23 | 1,819 | 1,819 | 1,803 | 1,808 | 18,400 |
| 2024/05/22 | 1,827 | 1,827 | 1,816 | 1,821 | 16,880 |
| 2024/05/21 | 1,838 | 1,838 | 1,825 | 1,827 | 43,110 |
| 2024/05/20 | 1,847 | 1,847 | 1,832 | 1,834 | 9,870 |
| 2024/05/17 | 1,848 | 1,851 | 1,840 | 1,846 | 1,290 |
| 2024/05/16 | 1,854 | 1,863 | 1,845 | 1,853 | 730 |
| 2024/05/15 | 1,864 | 1,865 | 1,852 | 1,852 | 1,270 |
| 2024/05/14 | 1,865 | 1,870 | 1,861 | 1,862 | 1,060 |
| 2024/05/13 | 1,856 | 1,863 | 1,853 | 1,863 | 2,130 |
| 2024/05/10 | 1,875 | 1,875 | 1,842 | 1,852 | 1,940 |
| 2024/05/09 | 1,875 | 1,875 | 1,867 | 1,870 | 2,670 |
| 2024/05/08 | 1,881 | 1,882 | 1,867 | 1,867 | 1,690 |
| 2024/05/07 | 1,876 | 1,886 | 1,873 | 1,882 | 240,740 |
| 2024/05/02 | 1,862 | 1,879 | 1,862 | 1,874 | 13,430 |
| 2024/05/01 | 1,855 | 1,858 | 1,849 | 1,858 | 90 |
| 2024/04/30 | 1,846 | 1,856 | 1,846 | 1,855 | 1,950 |
| 2024/04/26 | 1,851 | 1,851 | 1,832 | 1,846 | 1,050 |
| 2024/04/25 | 1,848 | 1,850 | 1,840 | 1,841 | 5,070 |
| 2024/04/24 | 1,860 | 1,860 | 1,836 | 1,843 | 800 |
| 2024/04/23 | 1,850 | 1,862 | 1,850 | 1,859 | 4,120 |
| 2024/04/22 | 1,833 | 1,852 | 1,833 | 1,839 | 4,250 |
| 2024/04/19 | 1,830 | 1,830 | 1,809 | 1,823 | 8,780 |
| 2024/04/18 | 1,846 | 1,846 | 1,831 | 1,831 | 1,400 |
| 2024/04/17 | 1,834 | 1,840 | 1,824 | 1,840 | 2,800 |
| 2024/04/16 | 1,805 | 1,834 | 1,805 | 1,825 | 20,830 |
| 2024/04/15 | 1,812 | 1,821 | 1,811 | 1,811 | 7,340 |
| 2024/04/12 | 1,833 | 1,842 | 1,808 | 1,821 | 6,290 |
| 2024/04/11 | 1,820 | 1,843 | 1,813 | 1,842 | 55,490 |
| 2024/04/10 | 1,874 | 1,877 | 1,848 | 1,852 | 54,470 |
| 2024/04/09 | 1,857 | 1,868 | 1,849 | 1,862 | 15,220 |
| 2024/04/08 | 1,820 | 1,848 | 1,816 | 1,847 | 14,570 |
| 2024/04/05 | 1,825 | 1,826 | 1,804 | 1,810 | 7,340 |
| 2024/04/04 | 1,818 | 1,824 | 1,818 | 1,822 | 7,610 |
| 2024/04/03 | 1,835 | 1,835 | 1,812 | 1,823 | 118,150 |
| 2024/04/02 | 1,858 | 1,858 | 1,828 | 1,835 | 21,590 |
| 2024/04/01 | 1,898 | 1,898 | 1,846 | 1,849 | 14,320 |
| 2024/03/29 | 1,869 | 1,869 | 1,850 | 1,858 | 43,780 |
| 2024/03/28 | 1,872 | 1,875 | 1,858 | 1,859 | 35,150 |
| 2024/03/27 | 1,877 | 1,879 | 1,868 | 1,872 | 36,320 |
| 2024/03/26 | 1,883 | 1,883 | 1,866 | 1,870 | 7,250 |
| 2024/03/25 | 1,880 | 1,887 | 1,875 | 1,876 | 7,540 |
| 2024/03/22 | 1,859 | 1,880 | 1,859 | 1,880 | 12,810 |
| 2024/03/21 | 1,866 | 1,874 | 1,832 | 1,858 | 30,490 |
| 2024/03/19 | 1,788 | 1,844 | 1,787 | 1,834 | 47,740 |
| 2024/03/18 | 1,800 | 1,800 | 1,764 | 1,777 | 22,310 |
| 2024/03/15 | 1,749 | 1,797 | 1,749 | 1,779 | 38,850 |
| 2024/03/14 | 1,721 | 1,749 | 1,721 | 1,748 | 8,540 |
| 2024/03/13 | 1,743 | 1,743 | 1,713 | 1,725 | 9,080 |
| 2024/03/12 | 1,748 | 1,748 | 1,730 | 1,736 | 3,900 |
| 2024/03/11 | 1,745 | 1,750 | 1,732 | 1,738 | 62,400 |
| 2024/03/08 | 1,744 | 1,750 | 1,726 | 1,736 | 36,360 |
| 2024/03/07 | 1,772 | 1,772 | 1,735 | 1,736 | 15,860 |
| 2024/03/06 | 1,755 | 1,771 | 1,753 | 1,761 | 24,190 |
| 2024/03/05 | 1,768 | 1,769 | 1,751 | 1,755 | 4,430 |
| 2024/03/04 | 1,734 | 1,773 | 1,734 | 1,758 | 10,910 |
| 2024/03/01 | 1,775 | 1,775 | 1,743 | 1,747 | 11,620 |
| 2024/02/29 | 1,769 | 1,769 | 1,746 | 1,755 | 10,050 |
| 2024/02/28 | 1,775 | 1,776 | 1,767 | 1,771 | 3,210 |
| 2024/02/27 | 1,775 | 1,778 | 1,767 | 1,772 | 12,070 |
| 2024/02/26 | 1,764 | 1,773 | 1,759 | 1,769 | 10,950 |
| 2024/02/22 | 1,764 | 1,764 | 1,728 | 1,745 | 6,420 |
| 2024/02/21 | 1,774 | 1,774 | 1,742 | 1,755 | 16,440 |
| 2024/02/20 | 1,749 | 1,765 | 1,749 | 1,750 | 7,900 |
| 2024/02/19 | 1,801 | 1,801 | 1,743 | 1,751 | 9,460 |
| 2024/02/16 | 1,768 | 1,775 | 1,752 | 1,761 | 35,460 |
| 2024/02/15 | 1,804 | 1,804 | 1,769 | 1,769 | 7,560 |
| 2024/02/14 | 1,803 | 1,803 | 1,790 | 1,792 | 9,410 |
| 2024/02/13 | 1,805 | 1,814 | 1,800 | 1,804 | 2,300 |
| 2024/02/09 | 1,813 | 1,817 | 1,805 | 1,805 | 12,850 |
| 2024/02/08 | 1,812 | 1,825 | 1,812 | 1,813 | 4,960 |
| 2024/02/07 | 1,822 | 1,831 | 1,812 | 1,812 | 4,000 |
| 2024/02/06 | 1,865 | 1,865 | 1,820 | 1,829 | 560 |
| 2024/02/05 | 1,839 | 1,849 | 1,838 | 1,838 | 2,440 |
| 2024/02/02 | 1,864 | 1,864 | 1,834 | 1,839 | 1,730 |
| 2024/02/01 | 1,864 | 1,864 | 1,819 | 1,824 | 4,680 |
| 2024/01/31 | 1,847 | 1,852 | 1,843 | 1,846 | 1,270 |
| 2024/01/30 | 1,848 | 1,851 | 1,846 | 1,849 | 1,190 |
| 2024/01/29 | 1,850 | 1,855 | 1,842 | 1,849 | 10,940 |
| 2024/01/26 | 1,855 | 1,855 | 1,848 | 1,848 | 1,010 |
| 2024/01/25 | 1,875 | 1,875 | 1,843 | 1,848 | 27,890 |
| 2024/01/24 | 1,877 | 1,877 | 1,861 | 1,865 | 360 |
| 2024/01/23 | 1,885 | 1,885 | 1,873 | 1,877 | 2,610 |
| 2024/01/22 | 1,844 | 1,882 | 1,844 | 1,882 | 790 |
| 2024/01/19 | 1,860 | 1,860 | 1,848 | 1,855 | 300 |
| 2024/01/18 | 1,853 | 1,853 | 1,840 | 1,841 | 830 |
| 2024/01/17 | 1,863 | 1,872 | 1,854 | 1,855 | 2,040 |
| 2024/01/16 | 1,880 | 1,880 | 1,874 | 1,874 | 750 |
| 2024/01/15 | 1,865 | 1,880 | 1,865 | 1,880 | 3,990 |
| 2024/01/12 | 1,865 | 1,868 | 1,865 | 1,868 | 34,710 |
| 2024/01/11 | 1,857 | 1,865 | 1,856 | 1,861 | 3,900 |
| 2024/01/10 | 1,877 | 1,882 | 1,876 | 1,876 | 28,890 |
| 2024/01/09 | 1,877 | 1,880 | 1,872 | 1,875 | 2,730 |
| 2024/01/05 | 1,856 | 1,884 | 1,856 | 1,877 | 1,500 |
| 2024/01/04 | 1,865 | 1,866 | 1,850 | 1,850 | 2,610 |