One ETF 東証REIT指数(2556)の株価時系列情報
One ETF 東証REIT指数(2556)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,750 | 1,755 | 1,742 | 1,751 | 37,560 |
| 2024/07/25 | 1,751 | 1,755 | 1,743 | 1,746 | 28,860 |
| 2024/07/24 | 1,756 | 1,761 | 1,745 | 1,754 | 76,310 |
| 2024/07/23 | 1,764 | 1,764 | 1,751 | 1,762 | 25,970 |
| 2024/07/22 | 1,776 | 1,776 | 1,756 | 1,764 | 24,880 |
| 2024/07/19 | 1,789 | 1,789 | 1,767 | 1,775 | 17,040 |
| 2024/07/18 | 1,788 | 1,795 | 1,780 | 1,788 | 19,880 |
| 2024/07/17 | 1,776 | 1,785 | 1,775 | 1,785 | 19,010 |
| 2024/07/16 | 1,781 | 1,781 | 1,773 | 1,778 | 14,780 |
| 2024/07/12 | 1,760 | 1,788 | 1,757 | 1,779 | 51,780 |
| 2024/07/11 | 1,757 | 1,765 | 1,753 | 1,762 | 54,770 |
| 2024/07/10 | 1,759 | 1,759 | 1,751 | 1,754 | 20,200 |
| 2024/07/09 | 1,750 | 1,756 | 1,738 | 1,756 | 25,500 |
| 2024/07/08 | 1,761 | 1,762 | 1,748 | 1,749 | 84,090 |
| 2024/07/05 | 1,765 | 1,766 | 1,753 | 1,761 | 32,230 |
| 2024/07/04 | 1,771 | 1,780 | 1,766 | 1,780 | 16,620 |
| 2024/07/03 | 1,770 | 1,773 | 1,759 | 1,773 | 143,050 |
| 2024/07/02 | 1,770 | 1,770 | 1,760 | 1,770 | 99,560 |
| 2024/07/01 | 1,791 | 1,791 | 1,762 | 1,763 | 194,130 |
| 2024/06/28 | 1,795 | 1,795 | 1,767 | 1,784 | 24,670 |
| 2024/06/27 | 1,801 | 1,801 | 1,774 | 1,780 | 89,970 |
| 2024/06/26 | 1,805 | 1,805 | 1,792 | 1,799 | 13,190 |
| 2024/06/25 | 1,782 | 1,800 | 1,782 | 1,800 | 10,420 |
| 2024/06/24 | 1,781 | 1,788 | 1,776 | 1,788 | 40,490 |
| 2024/06/21 | 1,781 | 1,786 | 1,774 | 1,777 | 8,370 |
| 2024/06/20 | 1,778 | 1,796 | 1,774 | 1,781 | 24,680 |
| 2024/06/19 | 1,767 | 1,780 | 1,762 | 1,778 | 21,970 |
| 2024/06/18 | 1,762 | 1,768 | 1,756 | 1,768 | 105,280 |
| 2024/06/17 | 1,776 | 1,776 | 1,757 | 1,761 | 22,590 |
| 2024/06/14 | 1,767 | 1,780 | 1,757 | 1,780 | 38,310 |
| 2024/06/13 | 1,777 | 1,777 | 1,757 | 1,760 | 113,910 |
| 2024/06/12 | 1,773 | 1,774 | 1,764 | 1,768 | 38,640 |
| 2024/06/11 | 1,784 | 1,784 | 1,766 | 1,773 | 9,790 |
| 2024/06/10 | 1,777 | 1,781 | 1,764 | 1,781 | 34,420 |
| 2024/06/07 | 1,787 | 1,789 | 1,769 | 1,779 | 37,520 |
| 2024/06/06 | 1,790 | 1,795 | 1,774 | 1,795 | 10,850 |
| 2024/06/05 | 1,790 | 1,794 | 1,787 | 1,792 | 40,060 |
| 2024/06/04 | 1,788 | 1,797 | 1,777 | 1,797 | 45,130 |
| 2024/06/03 | 1,799 | 1,799 | 1,783 | 1,794 | 49,920 |
| 2024/05/31 | 1,772 | 1,788 | 1,770 | 1,788 | 50,320 |
| 2024/05/30 | 1,778 | 1,782 | 1,763 | 1,769 | 59,380 |
| 2024/05/29 | 1,809 | 1,809 | 1,779 | 1,788 | 103,290 |
| 2024/05/28 | 1,802 | 1,809 | 1,797 | 1,809 | 8,950 |
| 2024/05/27 | 1,806 | 1,806 | 1,788 | 1,799 | 113,620 |
| 2024/05/24 | 1,796 | 1,804 | 1,792 | 1,801 | 119,990 |
| 2024/05/23 | 1,811 | 1,814 | 1,803 | 1,811 | 128,090 |
| 2024/05/22 | 1,827 | 1,827 | 1,811 | 1,816 | 31,100 |
| 2024/05/21 | 1,828 | 1,834 | 1,822 | 1,829 | 4,260 |
| 2024/05/20 | 1,858 | 1,858 | 1,830 | 1,832 | 10,000 |
| 2024/05/17 | 1,845 | 1,851 | 1,838 | 1,846 | 9,020 |
| 2024/05/16 | 1,856 | 1,856 | 1,841 | 1,851 | 84,880 |
| 2024/05/15 | 1,862 | 1,862 | 1,847 | 1,852 | 5,870 |
| 2024/05/14 | 1,863 | 1,870 | 1,858 | 1,862 | 4,230 |
| 2024/05/13 | 1,854 | 1,862 | 1,851 | 1,861 | 3,400 |
| 2024/05/10 | 1,869 | 1,869 | 1,839 | 1,851 | 7,480 |
| 2024/05/09 | 1,873 | 1,876 | 1,865 | 1,866 | 8,930 |
| 2024/05/08 | 1,879 | 1,880 | 1,862 | 1,865 | 2,950 |
| 2024/05/07 | 1,880 | 1,882 | 1,870 | 1,879 | 49,470 |
| 2024/05/02 | 1,859 | 1,878 | 1,859 | 1,873 | 35,930 |
| 2024/05/01 | 1,851 | 1,860 | 1,847 | 1,857 | 5,620 |
| 2024/04/30 | 1,845 | 1,856 | 1,843 | 1,855 | 121,550 |
| 2024/04/26 | 1,832 | 1,846 | 1,830 | 1,845 | 14,990 |
| 2024/04/25 | 1,845 | 1,846 | 1,835 | 1,838 | 6,610 |
| 2024/04/24 | 1,855 | 1,855 | 1,834 | 1,839 | 6,610 |
| 2024/04/23 | 1,833 | 1,860 | 1,833 | 1,855 | 9,990 |
| 2024/04/22 | 1,835 | 1,847 | 1,829 | 1,833 | 16,680 |
| 2024/04/19 | 1,832 | 1,832 | 1,807 | 1,817 | 10,770 |
| 2024/04/18 | 1,839 | 1,841 | 1,822 | 1,822 | 12,360 |
| 2024/04/17 | 1,824 | 1,842 | 1,820 | 1,838 | 38,910 |
| 2024/04/16 | 1,815 | 1,835 | 1,802 | 1,821 | 43,570 |
| 2024/04/15 | 1,820 | 1,820 | 1,808 | 1,808 | 55,550 |
| 2024/04/12 | 1,846 | 1,846 | 1,806 | 1,815 | 97,330 |
| 2024/04/11 | 1,827 | 1,842 | 1,810 | 1,835 | 24,210 |
| 2024/04/10 | 1,845 | 1,852 | 1,826 | 1,828 | 52,650 |
| 2024/04/09 | 1,822 | 1,848 | 1,822 | 1,843 | 18,690 |
| 2024/04/08 | 1,799 | 1,826 | 1,790 | 1,826 | 34,820 |
| 2024/04/05 | 1,800 | 1,804 | 1,783 | 1,791 | 58,480 |
| 2024/04/04 | 1,820 | 1,824 | 1,816 | 1,823 | 139,460 |
| 2024/04/03 | 1,826 | 1,828 | 1,811 | 1,820 | 63,680 |
| 2024/04/02 | 1,860 | 1,860 | 1,827 | 1,837 | 215,830 |
| 2024/04/01 | 1,859 | 1,872 | 1,844 | 1,850 | 562,940 |
| 2024/03/29 | 1,877 | 1,877 | 1,848 | 1,859 | 28,170 |
| 2024/03/28 | 1,874 | 1,876 | 1,856 | 1,860 | 10,460 |
| 2024/03/27 | 1,882 | 1,882 | 1,866 | 1,871 | 11,230 |
| 2024/03/26 | 1,882 | 1,882 | 1,863 | 1,870 | 28,680 |
| 2024/03/25 | 1,885 | 1,885 | 1,871 | 1,876 | 15,220 |
| 2024/03/22 | 1,860 | 1,878 | 1,855 | 1,873 | 37,370 |
| 2024/03/21 | 1,844 | 1,859 | 1,829 | 1,859 | 41,100 |
| 2024/03/19 | 1,785 | 1,840 | 1,785 | 1,836 | 54,490 |
| 2024/03/18 | 1,802 | 1,802 | 1,763 | 1,774 | 88,090 |
| 2024/03/15 | 1,758 | 1,793 | 1,755 | 1,777 | 95,610 |
| 2024/03/14 | 1,723 | 1,747 | 1,723 | 1,747 | 53,450 |
| 2024/03/13 | 1,740 | 1,740 | 1,710 | 1,721 | 55,160 |
| 2024/03/12 | 1,740 | 1,742 | 1,727 | 1,735 | 21,470 |
| 2024/03/11 | 1,738 | 1,755 | 1,731 | 1,740 | 29,200 |
| 2024/03/08 | 1,736 | 1,752 | 1,724 | 1,736 | 68,420 |
| 2024/03/07 | 1,770 | 1,770 | 1,733 | 1,741 | 44,470 |
| 2024/03/06 | 1,762 | 1,770 | 1,752 | 1,760 | 19,800 |
| 2024/03/05 | 1,774 | 1,774 | 1,750 | 1,759 | 18,730 |
| 2024/03/04 | 1,774 | 1,774 | 1,750 | 1,763 | 24,710 |
| 2024/03/01 | 1,769 | 1,769 | 1,741 | 1,760 | 34,050 |
| 2024/02/29 | 1,777 | 1,777 | 1,742 | 1,756 | 20,550 |
| 2024/02/28 | 1,780 | 1,780 | 1,764 | 1,770 | 12,280 |
| 2024/02/27 | 1,787 | 1,787 | 1,764 | 1,769 | 20,440 |
| 2024/02/26 | 1,766 | 1,771 | 1,756 | 1,766 | 84,440 |
| 2024/02/22 | 1,767 | 1,767 | 1,724 | 1,745 | 46,580 |
| 2024/02/21 | 1,787 | 1,787 | 1,739 | 1,753 | 30,410 |
| 2024/02/20 | 1,765 | 1,765 | 1,748 | 1,750 | 199,380 |
| 2024/02/19 | 1,768 | 1,800 | 1,739 | 1,800 | 39,630 |
| 2024/02/16 | 1,798 | 1,798 | 1,748 | 1,761 | 45,540 |
| 2024/02/15 | 1,795 | 1,795 | 1,764 | 1,772 | 193,520 |
| 2024/02/14 | 1,812 | 1,812 | 1,787 | 1,792 | 541,140 |
| 2024/02/13 | 1,808 | 1,812 | 1,796 | 1,803 | 56,700 |
| 2024/02/09 | 1,811 | 1,816 | 1,802 | 1,808 | 38,860 |
| 2024/02/08 | 1,820 | 1,820 | 1,809 | 1,811 | 7,020 |
| 2024/02/07 | 1,833 | 1,833 | 1,809 | 1,809 | 51,620 |
| 2024/02/06 | 1,844 | 1,844 | 1,816 | 1,826 | 15,930 |
| 2024/02/05 | 1,852 | 1,852 | 1,831 | 1,834 | 6,550 |
| 2024/02/02 | 1,832 | 1,840 | 1,830 | 1,838 | 6,820 |
| 2024/02/01 | 1,843 | 1,843 | 1,815 | 1,821 | 60,920 |
| 2024/01/31 | 1,840 | 1,848 | 1,839 | 1,844 | 7,540 |
| 2024/01/30 | 1,860 | 1,860 | 1,843 | 1,849 | 7,460 |
| 2024/01/29 | 1,845 | 1,853 | 1,840 | 1,846 | 9,260 |
| 2024/01/26 | 1,840 | 1,853 | 1,840 | 1,847 | 32,140 |
| 2024/01/25 | 1,859 | 1,859 | 1,839 | 1,845 | 38,410 |
| 2024/01/24 | 1,881 | 1,881 | 1,859 | 1,862 | 5,950 |
| 2024/01/23 | 1,880 | 1,880 | 1,868 | 1,868 | 8,570 |
| 2024/01/22 | 1,856 | 1,880 | 1,856 | 1,880 | 23,110 |
| 2024/01/19 | 1,850 | 1,853 | 1,845 | 1,852 | 8,210 |
| 2024/01/18 | 1,871 | 1,871 | 1,837 | 1,841 | 48,110 |
| 2024/01/17 | 1,875 | 1,875 | 1,852 | 1,855 | 10,090 |
| 2024/01/16 | 1,877 | 1,878 | 1,868 | 1,868 | 5,170 |
| 2024/01/15 | 1,867 | 1,878 | 1,866 | 1,877 | 17,270 |
| 2024/01/12 | 1,865 | 1,870 | 1,861 | 1,869 | 69,190 |
| 2024/01/11 | 1,858 | 1,864 | 1,854 | 1,859 | 6,650 |
| 2024/01/10 | 1,851 | 1,861 | 1,851 | 1,855 | 6,750 |
| 2024/01/09 | 1,858 | 1,862 | 1,851 | 1,861 | 20,230 |
| 2024/01/05 | 1,835 | 1,867 | 1,835 | 1,857 | 13,590 |
| 2024/01/04 | 1,850 | 1,850 | 1,829 | 1,833 | 29,160 |
| 2023/12/29 | 1,859 | 1,863 | 1,851 | 1,863 | 12,760 |
| 2023/12/28 | 1,836 | 1,853 | 1,832 | 1,850 | 22,170 |
| 2023/12/27 | 1,818 | 1,829 | 1,818 | 1,825 | 12,010 |
| 2023/12/26 | 1,816 | 1,818 | 1,807 | 1,812 | 28,170 |
| 2023/12/25 | 1,834 | 1,834 | 1,815 | 1,815 | 49,460 |
| 2023/12/22 | 1,831 | 1,858 | 1,823 | 1,850 | 54,620 |
| 2023/12/21 | 1,839 | 1,871 | 1,828 | 1,859 | 108,540 |
| 2023/12/20 | 1,834 | 1,850 | 1,832 | 1,850 | 43,400 |
| 2023/12/19 | 1,838 | 1,845 | 1,824 | 1,834 | 35,810 |
| 2023/12/18 | 1,850 | 1,850 | 1,835 | 1,840 | 66,420 |
| 2023/12/15 | 1,860 | 1,860 | 1,850 | 1,856 | 3,460 |
| 2023/12/14 | 1,860 | 1,861 | 1,851 | 1,857 | 6,850 |
| 2023/12/13 | 1,867 | 1,867 | 1,851 | 1,857 | 41,670 |
| 2023/12/12 | 1,869 | 1,870 | 1,857 | 1,863 | 108,810 |
| 2023/12/11 | 1,861 | 1,868 | 1,860 | 1,868 | 51,900 |
| 2023/12/08 | 1,862 | 1,862 | 1,850 | 1,853 | 132,910 |
| 2023/12/07 | 1,877 | 1,877 | 1,855 | 1,857 | 200,170 |
| 2023/12/06 | 1,865 | 1,875 | 1,863 | 1,875 | 135,690 |
| 2023/12/05 | 1,864 | 1,867 | 1,858 | 1,864 | 5,090 |
| 2023/12/04 | 1,877 | 1,877 | 1,857 | 1,862 | 9,230 |
| 2023/12/01 | 1,880 | 1,883 | 1,857 | 1,858 | 55,420 |
| 2023/11/30 | 1,872 | 1,884 | 1,859 | 1,884 | 14,450 |
| 2023/11/29 | 1,871 | 1,881 | 1,868 | 1,868 | 19,560 |
| 2023/11/28 | 1,885 | 1,885 | 1,874 | 1,881 | 13,500 |
| 2023/11/27 | 1,875 | 1,882 | 1,875 | 1,878 | 4,360 |
| 2023/11/24 | 1,874 | 1,882 | 1,874 | 1,880 | 2,470 |
| 2023/11/22 | 1,874 | 1,875 | 1,868 | 1,875 | 1,930 |
| 2023/11/21 | 1,875 | 1,881 | 1,868 | 1,873 | 7,620 |
| 2023/11/20 | 1,879 | 1,883 | 1,871 | 1,878 | 2,430 |
| 2023/11/17 | 1,881 | 1,883 | 1,872 | 1,878 | 24,170 |
| 2023/11/16 | 1,887 | 1,887 | 1,874 | 1,884 | 4,350 |
| 2023/11/15 | 1,873 | 1,887 | 1,873 | 1,886 | 11,980 |
| 2023/11/14 | 1,847 | 1,870 | 1,845 | 1,865 | 4,670 |
| 2023/11/13 | 1,856 | 1,865 | 1,848 | 1,850 | 22,800 |
| 2023/11/10 | 1,846 | 1,855 | 1,845 | 1,852 | 3,220 |
| 2023/11/09 | 1,854 | 1,854 | 1,839 | 1,846 | 33,870 |
| 2023/11/08 | 1,875 | 1,875 | 1,853 | 1,858 | 6,670 |
| 2023/11/07 | 1,882 | 1,882 | 1,856 | 1,875 | 7,480 |
| 2023/11/06 | 1,888 | 1,893 | 1,881 | 1,883 | 8,010 |
| 2023/11/02 | 1,855 | 1,889 | 1,855 | 1,874 | 12,570 |
| 2023/11/01 | 1,864 | 1,883 | 1,864 | 1,865 | 136,350 |
| 2023/10/31 | 1,859 | 1,869 | 1,842 | 1,855 | 19,770 |
| 2023/10/30 | 1,880 | 1,888 | 1,840 | 1,847 | 85,970 |
| 2023/10/27 | 1,860 | 1,887 | 1,860 | 1,884 | 11,090 |
| 2023/10/26 | 1,860 | 1,868 | 1,844 | 1,854 | 102,870 |
| 2023/10/25 | 1,858 | 1,868 | 1,845 | 1,863 | 8,460 |
| 2023/10/24 | 1,867 | 1,867 | 1,836 | 1,842 | 8,610 |
| 2023/10/23 | 1,860 | 1,868 | 1,846 | 1,851 | 135,150 |
| 2023/10/20 | 1,898 | 1,898 | 1,860 | 1,861 | 5,430 |
| 2023/10/19 | 1,890 | 1,893 | 1,876 | 1,880 | 4,780 |
| 2023/10/18 | 1,876 | 1,894 | 1,875 | 1,881 | 8,350 |
| 2023/10/17 | 1,855 | 1,879 | 1,854 | 1,877 | 9,740 |
| 2023/10/16 | 1,879 | 1,883 | 1,844 | 1,846 | 42,730 |
| 2023/10/13 | 1,886 | 1,894 | 1,872 | 1,878 | 12,290 |
| 2023/10/12 | 1,889 | 1,899 | 1,886 | 1,887 | 4,940 |
| 2023/10/11 | 1,888 | 1,895 | 1,885 | 1,890 | 7,100 |
| 2023/10/10 | 1,875 | 1,890 | 1,873 | 1,885 | 18,130 |
| 2023/10/06 | 1,867 | 1,872 | 1,866 | 1,869 | 21,160 |
| 2023/10/05 | 1,852 | 1,872 | 1,852 | 1,867 | 50,780 |
| 2023/10/04 | 1,884 | 1,887 | 1,856 | 1,865 | 135,490 |
| 2023/10/03 | 1,911 | 1,911 | 1,884 | 1,889 | 13,200 |