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 |
|---|---|---|---|---|---|
| 2025/09/03 | 2,000 | 2,000 | 1,965 | 1,982 | 96,440 |
| 2025/09/02 | 2,000 | 2,001 | 1,990 | 1,996 | 9,080 |
| 2025/09/01 | 1,988 | 2,005 | 1,985 | 2,001 | 38,470 |
| 2025/08/29 | 1,992 | 1,995 | 1,986 | 1,990 | 33,330 |
| 2025/08/28 | 1,994 | 1,998 | 1,984 | 1,986 | 64,940 |
| 2025/08/27 | 1,975 | 1,997 | 1,975 | 1,985 | 55,130 |
| 2025/08/26 | 1,980 | 1,985 | 1,968 | 1,972 | 75,290 |
| 2025/08/25 | 1,982 | 1,983 | 1,975 | 1,979 | 78,750 |
| 2025/08/22 | 1,981 | 1,985 | 1,974 | 1,974 | 336,460 |
| 2025/08/21 | 1,993 | 1,994 | 1,982 | 1,984 | 80,820 |
| 2025/08/20 | 1,979 | 1,995 | 1,975 | 1,991 | 91,340 |
| 2025/08/19 | 1,957 | 1,980 | 1,957 | 1,979 | 61,750 |
| 2025/08/18 | 1,952 | 1,963 | 1,947 | 1,955 | 124,530 |
| 2025/08/15 | 1,948 | 1,953 | 1,941 | 1,953 | 127,080 |
| 2025/08/14 | 1,945 | 1,956 | 1,941 | 1,941 | 6,690 |
| 2025/08/13 | 1,966 | 1,966 | 1,945 | 1,945 | 4,620 |
| 2025/08/12 | 1,958 | 1,961 | 1,945 | 1,955 | 10,270 |
| 2025/08/08 | 1,949 | 1,952 | 1,940 | 1,943 | 11,340 |
| 2025/08/07 | 1,952 | 1,957 | 1,945 | 1,949 | 64,520 |
| 2025/08/06 | 1,935 | 1,951 | 1,932 | 1,950 | 6,580 |
| 2025/08/05 | 1,924 | 1,932 | 1,924 | 1,932 | 24,240 |
| 2025/08/04 | 1,917 | 1,923 | 1,913 | 1,923 | 11,430 |
| 2025/08/01 | 1,912 | 1,918 | 1,903 | 1,915 | 8,930 |
| 2025/07/31 | 1,904 | 1,913 | 1,904 | 1,907 | 8,160 |
| 2025/07/30 | 1,894 | 1,915 | 1,890 | 1,913 | 11,090 |
| 2025/07/29 | 1,879 | 1,885 | 1,875 | 1,884 | 7,270 |
| 2025/07/28 | 1,870 | 1,891 | 1,869 | 1,875 | 35,180 |
| 2025/07/25 | 1,869 | 1,874 | 1,862 | 1,869 | 12,420 |
| 2025/07/24 | 1,869 | 1,874 | 1,862 | 1,867 | 5,140 |
| 2025/07/23 | 1,865 | 1,869 | 1,860 | 1,860 | 10,870 |
| 2025/07/22 | 1,862 | 1,863 | 1,847 | 1,863 | 10,690 |
| 2025/07/18 | 1,863 | 1,864 | 1,856 | 1,857 | 20,700 |
| 2025/07/17 | 1,856 | 1,864 | 1,855 | 1,863 | 21,370 |
| 2025/07/16 | 1,851 | 1,861 | 1,850 | 1,856 | 4,580 |
| 2025/07/15 | 1,850 | 1,855 | 1,842 | 1,851 | 9,510 |
| 2025/07/14 | 1,835 | 1,850 | 1,835 | 1,847 | 48,300 |
| 2025/07/11 | 1,835 | 1,841 | 1,835 | 1,835 | 24,550 |
| 2025/07/10 | 1,828 | 1,834 | 1,822 | 1,834 | 2,090 |
| 2025/07/09 | 1,828 | 1,834 | 1,826 | 1,830 | 45,990 |
| 2025/07/08 | 1,845 | 1,849 | 1,826 | 1,826 | 17,910 |
| 2025/07/07 | 1,842 | 1,844 | 1,834 | 1,842 | 30,740 |
| 2025/07/04 | 1,855 | 1,865 | 1,845 | 1,846 | 43,050 |
| 2025/07/03 | 1,844 | 1,851 | 1,843 | 1,850 | 19,780 |
| 2025/07/02 | 1,843 | 1,848 | 1,831 | 1,837 | 26,680 |
| 2025/07/01 | 1,838 | 1,845 | 1,834 | 1,845 | 21,150 |
| 2025/06/30 | 1,853 | 1,864 | 1,838 | 1,841 | 38,030 |
| 2025/06/27 | 1,855 | 1,858 | 1,845 | 1,851 | 66,460 |
| 2025/06/26 | 1,854 | 1,854 | 1,835 | 1,854 | 18,040 |
| 2025/06/25 | 1,852 | 1,855 | 1,848 | 1,853 | 18,770 |
| 2025/06/24 | 1,851 | 1,854 | 1,847 | 1,852 | 31,200 |
| 2025/06/23 | 1,840 | 1,852 | 1,835 | 1,851 | 25,110 |
| 2025/06/20 | 1,842 | 1,843 | 1,833 | 1,843 | 23,520 |
| 2025/06/19 | 1,839 | 1,848 | 1,833 | 1,848 | 20,820 |
| 2025/06/18 | 1,844 | 1,844 | 1,838 | 1,839 | 7,470 |
| 2025/06/17 | 1,835 | 1,849 | 1,825 | 1,849 | 15,880 |
| 2025/06/16 | 1,834 | 1,849 | 1,827 | 1,839 | 24,290 |
| 2025/06/13 | 1,822 | 1,831 | 1,815 | 1,830 | 32,230 |
| 2025/06/12 | 1,817 | 1,820 | 1,812 | 1,820 | 7,890 |
| 2025/06/11 | 1,804 | 1,818 | 1,803 | 1,818 | 19,020 |
| 2025/06/10 | 1,799 | 1,805 | 1,795 | 1,800 | 21,190 |
| 2025/06/09 | 1,806 | 1,806 | 1,795 | 1,801 | 36,180 |
| 2025/06/06 | 1,800 | 1,808 | 1,799 | 1,808 | 15,440 |
| 2025/06/05 | 1,792 | 1,799 | 1,789 | 1,799 | 49,530 |
| 2025/06/04 | 1,798 | 1,798 | 1,792 | 1,794 | 13,590 |
| 2025/06/03 | 1,797 | 1,798 | 1,783 | 1,798 | 16,920 |
| 2025/06/02 | 1,794 | 1,794 | 1,788 | 1,793 | 5,490 |
| 2025/05/30 | 1,791 | 1,793 | 1,785 | 1,787 | 4,670 |
| 2025/05/29 | 1,799 | 1,799 | 1,786 | 1,790 | 10,130 |
| 2025/05/28 | 1,790 | 1,794 | 1,782 | 1,791 | 10,710 |
| 2025/05/27 | 1,777 | 1,785 | 1,776 | 1,785 | 5,470 |
| 2025/05/26 | 1,774 | 1,778 | 1,770 | 1,778 | 9,380 |
| 2025/05/23 | 1,756 | 1,767 | 1,756 | 1,767 | 5,760 |
| 2025/05/22 | 1,756 | 1,759 | 1,750 | 1,758 | 19,190 |
| 2025/05/21 | 1,769 | 1,769 | 1,755 | 1,765 | 17,250 |
| 2025/05/20 | 1,777 | 1,777 | 1,760 | 1,769 | 24,270 |
| 2025/05/19 | 1,777 | 1,785 | 1,761 | 1,785 | 10,640 |
| 2025/05/16 | 1,785 | 1,785 | 1,770 | 1,782 | 10,880 |
| 2025/05/15 | 1,785 | 1,785 | 1,770 | 1,779 | 11,050 |
| 2025/05/14 | 1,785 | 1,790 | 1,764 | 1,790 | 8,480 |
| 2025/05/13 | 1,793 | 1,793 | 1,765 | 1,771 | 63,110 |
| 2025/05/12 | 1,782 | 1,790 | 1,778 | 1,790 | 7,210 |
| 2025/05/09 | 1,772 | 1,773 | 1,763 | 1,769 | 7,830 |
| 2025/05/08 | 1,787 | 1,787 | 1,767 | 1,773 | 13,360 |
| 2025/05/07 | 1,797 | 1,799 | 1,777 | 1,784 | 5,360 |
| 2025/05/02 | 1,784 | 1,797 | 1,780 | 1,786 | 21,750 |
| 2025/05/01 | 1,770 | 1,782 | 1,755 | 1,774 | 15,320 |
| 2025/04/30 | 1,752 | 1,755 | 1,743 | 1,755 | 9,820 |
| 2025/04/28 | 1,746 | 1,755 | 1,743 | 1,755 | 2,720 |
| 2025/04/25 | 1,750 | 1,752 | 1,739 | 1,746 | 7,510 |
| 2025/04/24 | 1,760 | 1,760 | 1,745 | 1,749 | 22,190 |
| 2025/04/23 | 1,770 | 1,770 | 1,756 | 1,759 | 3,390 |
| 2025/04/22 | 1,758 | 1,768 | 1,757 | 1,768 | 5,010 |
| 2025/04/21 | 1,758 | 1,759 | 1,749 | 1,758 | 4,730 |
| 2025/04/18 | 1,753 | 1,764 | 1,750 | 1,759 | 8,370 |
| 2025/04/17 | 1,752 | 1,759 | 1,747 | 1,755 | 8,310 |
| 2025/04/16 | 1,747 | 1,752 | 1,741 | 1,752 | 4,630 |
| 2025/04/15 | 1,760 | 1,760 | 1,736 | 1,747 | 23,280 |
| 2025/04/14 | 1,754 | 1,765 | 1,749 | 1,749 | 26,510 |
| 2025/04/11 | 1,715 | 1,749 | 1,715 | 1,740 | 36,890 |
| 2025/04/10 | 1,738 | 1,756 | 1,713 | 1,749 | 34,750 |
| 2025/04/09 | 1,696 | 1,710 | 1,690 | 1,698 | 25,130 |
| 2025/04/08 | 1,719 | 1,727 | 1,690 | 1,703 | 143,170 |
| 2025/04/07 | 1,680 | 1,706 | 1,657 | 1,679 | 28,690 |
| 2025/04/04 | 1,735 | 1,749 | 1,734 | 1,742 | 47,400 |
| 2025/04/03 | 1,735 | 1,743 | 1,722 | 1,743 | 24,000 |
| 2025/04/02 | 1,766 | 1,766 | 1,742 | 1,765 | 23,320 |
| 2025/04/01 | 1,772 | 1,778 | 1,756 | 1,756 | 14,580 |
| 2025/03/31 | 1,785 | 1,785 | 1,750 | 1,750 | 53,760 |
| 2025/03/28 | 1,788 | 1,788 | 1,776 | 1,787 | 7,570 |
| 2025/03/27 | 1,777 | 1,791 | 1,777 | 1,791 | 39,660 |
| 2025/03/26 | 1,785 | 1,785 | 1,760 | 1,777 | 15,320 |
| 2025/03/25 | 1,775 | 1,781 | 1,773 | 1,780 | 21,690 |
| 2025/03/24 | 1,769 | 1,773 | 1,765 | 1,765 | 9,870 |
| 2025/03/21 | 1,759 | 1,769 | 1,758 | 1,765 | 25,700 |
| 2025/03/19 | 1,752 | 1,763 | 1,752 | 1,759 | 4,720 |
| 2025/03/18 | 1,749 | 1,754 | 1,740 | 1,750 | 10,970 |
| 2025/03/17 | 1,738 | 1,745 | 1,735 | 1,745 | 16,520 |
| 2025/03/14 | 1,728 | 1,735 | 1,724 | 1,735 | 7,070 |
| 2025/03/13 | 1,719 | 1,729 | 1,715 | 1,729 | 8,490 |
| 2025/03/12 | 1,708 | 1,720 | 1,699 | 1,719 | 16,050 |
| 2025/03/11 | 1,706 | 1,712 | 1,695 | 1,708 | 26,050 |
| 2025/03/10 | 1,713 | 1,722 | 1,708 | 1,715 | 17,310 |
| 2025/03/07 | 1,731 | 1,731 | 1,711 | 1,718 | 36,070 |
| 2025/03/06 | 1,731 | 1,765 | 1,723 | 1,765 | 38,440 |
| 2025/03/05 | 1,750 | 1,750 | 1,723 | 1,732 | 18,890 |
| 2025/03/04 | 1,740 | 1,750 | 1,730 | 1,736 | 14,920 |
| 2025/03/03 | 1,753 | 1,764 | 1,741 | 1,742 | 17,710 |
| 2025/02/28 | 1,759 | 1,766 | 1,743 | 1,743 | 17,270 |
| 2025/02/27 | 1,745 | 1,761 | 1,743 | 1,761 | 16,590 |
| 2025/02/26 | 1,742 | 1,744 | 1,729 | 1,744 | 4,760 |
| 2025/02/25 | 1,734 | 1,736 | 1,728 | 1,735 | 4,780 |
| 2025/02/21 | 1,732 | 1,732 | 1,725 | 1,727 | 5,800 |
| 2025/02/20 | 1,731 | 1,731 | 1,727 | 1,730 | 2,900 |
| 2025/02/19 | 1,730 | 1,742 | 1,727 | 1,731 | 4,810 |
| 2025/02/18 | 1,737 | 1,737 | 1,730 | 1,730 | 10,400 |
| 2025/02/17 | 1,731 | 1,731 | 1,720 | 1,729 | 3,770 |
| 2025/02/14 | 1,728 | 1,730 | 1,719 | 1,720 | 4,990 |
| 2025/02/13 | 1,711 | 1,724 | 1,711 | 1,724 | 4,780 |
| 2025/02/12 | 1,712 | 1,715 | 1,702 | 1,706 | 18,320 |
| 2025/02/10 | 1,725 | 1,725 | 1,703 | 1,708 | 38,610 |
| 2025/02/07 | 1,732 | 1,732 | 1,720 | 1,724 | 17,530 |
| 2025/02/06 | 1,728 | 1,737 | 1,728 | 1,732 | 3,960 |
| 2025/02/05 | 1,734 | 1,734 | 1,725 | 1,726 | 12,370 |
| 2025/02/04 | 1,747 | 1,750 | 1,729 | 1,750 | 8,350 |
| 2025/02/03 | 1,749 | 1,755 | 1,734 | 1,735 | 18,270 |
| 2025/01/31 | 1,753 | 1,757 | 1,745 | 1,756 | 10,540 |
| 2025/01/30 | 1,757 | 1,758 | 1,748 | 1,752 | 15,980 |
| 2025/01/29 | 1,752 | 1,765 | 1,751 | 1,752 | 14,060 |
| 2025/01/28 | 1,730 | 1,761 | 1,730 | 1,751 | 110,480 |
| 2025/01/27 | 1,706 | 1,729 | 1,706 | 1,726 | 30,610 |
| 2025/01/24 | 1,671 | 1,707 | 1,671 | 1,700 | 83,320 |
| 2025/01/23 | 1,681 | 1,681 | 1,670 | 1,671 | 8,680 |
| 2025/01/22 | 1,676 | 1,684 | 1,675 | 1,682 | 6,900 |
| 2025/01/21 | 1,679 | 1,681 | 1,673 | 1,674 | 6,930 |
| 2025/01/20 | 1,687 | 1,687 | 1,673 | 1,679 | 18,350 |
| 2025/01/17 | 1,683 | 1,687 | 1,674 | 1,687 | 5,990 |
| 2025/01/16 | 1,679 | 1,685 | 1,677 | 1,683 | 10,490 |
| 2025/01/15 | 1,680 | 1,686 | 1,671 | 1,683 | 16,970 |
| 2025/01/14 | 1,695 | 1,698 | 1,679 | 1,682 | 18,980 |
| 2025/01/10 | 1,694 | 1,694 | 1,682 | 1,693 | 29,500 |
| 2025/01/09 | 1,692 | 1,693 | 1,681 | 1,693 | 28,590 |
| 2025/01/08 | 1,713 | 1,713 | 1,694 | 1,699 | 29,290 |
| 2025/01/07 | 1,717 | 1,719 | 1,697 | 1,705 | 59,410 |
| 2025/01/06 | 1,732 | 1,762 | 1,727 | 1,746 | 63,250 |
| 2024/12/30 | 1,732 | 1,735 | 1,715 | 1,724 | 38,400 |
| 2024/12/27 | 1,721 | 1,729 | 1,715 | 1,728 | 44,530 |
| 2024/12/26 | 1,688 | 1,715 | 1,688 | 1,715 | 13,420 |
| 2024/12/25 | 1,697 | 1,697 | 1,685 | 1,685 | 19,250 |
| 2024/12/24 | 1,689 | 1,699 | 1,686 | 1,695 | 25,930 |
| 2024/12/23 | 1,669 | 1,685 | 1,669 | 1,685 | 99,420 |
| 2024/12/20 | 1,677 | 1,679 | 1,672 | 1,673 | 19,420 |
| 2024/12/19 | 1,659 | 1,668 | 1,658 | 1,660 | 41,430 |
| 2024/12/18 | 1,669 | 1,680 | 1,669 | 1,670 | 16,490 |
| 2024/12/17 | 1,679 | 1,682 | 1,671 | 1,674 | 16,730 |
| 2024/12/16 | 1,685 | 1,685 | 1,669 | 1,678 | 66,900 |
| 2024/12/13 | 1,680 | 1,689 | 1,677 | 1,683 | 81,630 |
| 2024/12/12 | 1,682 | 1,686 | 1,678 | 1,686 | 17,530 |
| 2024/12/11 | 1,673 | 1,686 | 1,671 | 1,686 | 20,270 |
| 2024/12/10 | 1,677 | 1,683 | 1,675 | 1,680 | 111,900 |
| 2024/12/09 | 1,690 | 1,690 | 1,676 | 1,676 | 75,140 |
| 2024/12/06 | 1,700 | 1,700 | 1,690 | 1,695 | 30,980 |
| 2024/12/05 | 1,697 | 1,710 | 1,695 | 1,710 | 47,200 |
| 2024/12/04 | 1,710 | 1,710 | 1,699 | 1,700 | 27,020 |
| 2024/12/03 | 1,705 | 1,706 | 1,696 | 1,702 | 50,260 |
| 2024/12/02 | 1,714 | 1,714 | 1,703 | 1,705 | 21,700 |
| 2024/11/29 | 1,733 | 1,733 | 1,708 | 1,708 | 2,340 |
| 2024/11/28 | 1,718 | 1,724 | 1,717 | 1,719 | 14,410 |
| 2024/11/27 | 1,727 | 1,729 | 1,711 | 1,722 | 12,790 |
| 2024/11/26 | 1,728 | 1,728 | 1,717 | 1,723 | 7,210 |
| 2024/11/25 | 1,724 | 1,737 | 1,724 | 1,725 | 3,890 |
| 2024/11/22 | 1,717 | 1,724 | 1,714 | 1,722 | 5,400 |
| 2024/11/21 | 1,727 | 1,727 | 1,714 | 1,717 | 20,610 |
| 2024/11/20 | 1,724 | 1,736 | 1,721 | 1,727 | 109,740 |
| 2024/11/19 | 1,723 | 1,727 | 1,719 | 1,727 | 9,180 |
| 2024/11/18 | 1,710 | 1,720 | 1,705 | 1,720 | 8,950 |
| 2024/11/15 | 1,698 | 1,711 | 1,697 | 1,708 | 50,440 |
| 2024/11/14 | 1,711 | 1,711 | 1,694 | 1,698 | 18,910 |
| 2024/11/13 | 1,719 | 1,719 | 1,707 | 1,712 | 11,760 |
| 2024/11/12 | 1,721 | 1,727 | 1,716 | 1,716 | 12,450 |
| 2024/11/11 | 1,723 | 1,724 | 1,712 | 1,720 | 9,320 |