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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/11/08 | 1,716 | 1,726 | 1,714 | 1,714 | 103,850 |
| 2024/11/07 | 1,726 | 1,730 | 1,712 | 1,712 | 171,180 |
| 2024/11/06 | 1,718 | 1,735 | 1,718 | 1,730 | 113,130 |
| 2024/11/05 | 1,725 | 1,726 | 1,715 | 1,715 | 258,060 |
| 2024/11/01 | 1,725 | 1,734 | 1,719 | 1,726 | 131,660 |
| 2024/10/31 | 1,727 | 1,735 | 1,721 | 1,725 | 217,000 |
| 2024/10/30 | 1,728 | 1,740 | 1,728 | 1,734 | 103,800 |
| 2024/10/29 | 1,730 | 1,734 | 1,721 | 1,734 | 138,480 |
| 2024/10/28 | 1,723 | 1,734 | 1,714 | 1,734 | 69,000 |
| 2024/10/25 | 1,720 | 1,723 | 1,714 | 1,723 | 65,880 |
| 2024/10/24 | 1,725 | 1,730 | 1,719 | 1,720 | 95,030 |
| 2024/10/23 | 1,725 | 1,735 | 1,717 | 1,733 | 109,980 |
| 2024/10/22 | 1,729 | 1,729 | 1,717 | 1,723 | 72,040 |
| 2024/10/21 | 1,740 | 1,740 | 1,727 | 1,733 | 78,930 |
| 2024/10/18 | 1,735 | 1,741 | 1,730 | 1,735 | 84,940 |
| 2024/10/17 | 1,734 | 1,741 | 1,731 | 1,733 | 63,930 |
| 2024/10/16 | 1,730 | 1,736 | 1,723 | 1,730 | 10,430 |
| 2024/10/15 | 1,745 | 1,745 | 1,731 | 1,732 | 13,610 |
| 2024/10/11 | 1,743 | 1,743 | 1,736 | 1,742 | 5,830 |
| 2024/10/10 | 1,748 | 1,748 | 1,739 | 1,743 | 6,170 |
| 2024/10/09 | 1,743 | 1,752 | 1,743 | 1,748 | 4,910 |
| 2024/10/08 | 1,748 | 1,752 | 1,739 | 1,743 | 164,240 |
| 2024/10/07 | 1,767 | 1,767 | 1,742 | 1,748 | 24,120 |
| 2024/10/04 | 1,783 | 1,791 | 1,783 | 1,784 | 14,720 |
| 2024/10/03 | 1,788 | 1,790 | 1,783 | 1,783 | 28,720 |
| 2024/10/02 | 1,799 | 1,799 | 1,773 | 1,778 | 13,990 |
| 2024/10/01 | 1,800 | 1,800 | 1,780 | 1,786 | 52,320 |
| 2024/09/30 | 1,809 | 1,809 | 1,783 | 1,783 | 49,320 |
| 2024/09/27 | 1,795 | 1,823 | 1,795 | 1,821 | 24,330 |
| 2024/09/26 | 1,816 | 1,817 | 1,808 | 1,817 | 6,200 |
| 2024/09/25 | 1,805 | 1,817 | 1,795 | 1,809 | 80,600 |
| 2024/09/24 | 1,808 | 1,811 | 1,801 | 1,804 | 7,900 |
| 2024/09/20 | 1,810 | 1,823 | 1,805 | 1,807 | 5,320 |
| 2024/09/19 | 1,807 | 1,819 | 1,804 | 1,805 | 7,840 |
| 2024/09/18 | 1,812 | 1,814 | 1,801 | 1,808 | 10,120 |
| 2024/09/17 | 1,815 | 1,815 | 1,802 | 1,815 | 6,900 |
| 2024/09/13 | 1,813 | 1,818 | 1,811 | 1,811 | 4,570 |
| 2024/09/12 | 1,809 | 1,814 | 1,801 | 1,808 | 2,430 |
| 2024/09/11 | 1,821 | 1,821 | 1,792 | 1,797 | 33,400 |
| 2024/09/10 | 1,809 | 1,825 | 1,809 | 1,817 | 4,310 |
| 2024/09/09 | 1,791 | 1,806 | 1,790 | 1,802 | 3,800 |
| 2024/09/06 | 1,805 | 1,807 | 1,795 | 1,804 | 2,680 |
| 2024/09/05 | 1,800 | 1,813 | 1,795 | 1,798 | 4,740 |
| 2024/09/04 | 1,811 | 1,812 | 1,799 | 1,800 | 13,630 |
| 2024/09/03 | 1,814 | 1,816 | 1,810 | 1,816 | 4,920 |
| 2024/09/02 | 1,830 | 1,830 | 1,813 | 1,815 | 5,070 |
| 2024/08/30 | 1,820 | 1,820 | 1,809 | 1,816 | 3,690 |
| 2024/08/29 | 1,843 | 1,845 | 1,826 | 1,828 | 6,840 |
| 2024/08/28 | 1,835 | 1,843 | 1,831 | 1,838 | 3,950 |
| 2024/08/27 | 1,816 | 1,838 | 1,811 | 1,836 | 18,180 |
| 2024/08/26 | 1,799 | 1,811 | 1,799 | 1,810 | 8,940 |
| 2024/08/23 | 1,793 | 1,797 | 1,786 | 1,792 | 4,390 |
| 2024/08/22 | 1,784 | 1,792 | 1,777 | 1,792 | 2,730 |
| 2024/08/21 | 1,791 | 1,798 | 1,789 | 1,789 | 122,280 |
| 2024/08/20 | 1,792 | 1,801 | 1,790 | 1,795 | 39,640 |
| 2024/08/19 | 1,787 | 1,796 | 1,780 | 1,786 | 13,090 |
| 2024/08/16 | 1,785 | 1,794 | 1,781 | 1,794 | 31,930 |
| 2024/08/15 | 1,779 | 1,785 | 1,760 | 1,785 | 10,960 |
| 2024/08/14 | 1,765 | 1,776 | 1,758 | 1,775 | 18,900 |
| 2024/08/13 | 1,750 | 1,766 | 1,750 | 1,761 | 34,020 |
| 2024/08/09 | 1,750 | 1,760 | 1,733 | 1,735 | 13,930 |
| 2024/08/08 | 1,752 | 1,764 | 1,738 | 1,747 | 163,560 |
| 2024/08/07 | 1,722 | 1,769 | 1,707 | 1,769 | 49,490 |
| 2024/08/06 | 1,689 | 1,758 | 1,687 | 1,722 | 263,260 |
| 2024/08/05 | 1,716 | 1,718 | 1,663 | 1,688 | 101,600 |
| 2024/08/02 | 1,741 | 1,748 | 1,719 | 1,745 | 291,770 |
| 2024/08/01 | 1,770 | 1,770 | 1,740 | 1,761 | 90,240 |
| 2024/07/31 | 1,761 | 1,775 | 1,755 | 1,769 | 32,250 |
| 2024/07/30 | 1,760 | 1,770 | 1,754 | 1,759 | 11,940 |
| 2024/07/29 | 1,751 | 1,760 | 1,744 | 1,760 | 49,130 |
| 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 |