MAXIS Jリート上場投信(1597)の株価時系列情報
MAXIS Jリート上場投信(1597)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 |
|---|---|---|---|---|---|
| 2024/09/20 | 1,799 | 1,808 | 1,789 | 1,789 | 56,070 |
| 2024/09/19 | 1,799 | 1,803 | 1,789 | 1,791 | 33,020 |
| 2024/09/18 | 1,796 | 1,797 | 1,785 | 1,795 | 62,870 |
| 2024/09/17 | 1,795 | 1,799 | 1,785 | 1,798 | 13,900 |
| 2024/09/13 | 1,798 | 1,802 | 1,794 | 1,798 | 6,780 |
| 2024/09/12 | 1,790 | 1,798 | 1,786 | 1,790 | 11,680 |
| 2024/09/11 | 1,799 | 1,799 | 1,777 | 1,784 | 37,640 |
| 2024/09/10 | 1,791 | 1,810 | 1,791 | 1,798 | 34,280 |
| 2024/09/09 | 1,781 | 1,792 | 1,773 | 1,785 | 21,920 |
| 2024/09/06 | 1,789 | 1,790 | 1,779 | 1,788 | 20,070 |
| 2024/09/05 | 1,785 | 1,799 | 1,778 | 1,782 | 59,200 |
| 2024/09/04 | 1,820 | 1,824 | 1,808 | 1,809 | 82,240 |
| 2024/09/03 | 1,826 | 1,828 | 1,821 | 1,827 | 12,660 |
| 2024/09/02 | 1,830 | 1,835 | 1,822 | 1,826 | 27,380 |
| 2024/08/30 | 1,835 | 1,835 | 1,819 | 1,823 | 45,010 |
| 2024/08/29 | 1,850 | 1,859 | 1,837 | 1,839 | 28,090 |
| 2024/08/28 | 1,848 | 1,855 | 1,842 | 1,845 | 34,170 |
| 2024/08/27 | 1,823 | 1,849 | 1,823 | 1,846 | 55,070 |
| 2024/08/26 | 1,814 | 1,821 | 1,810 | 1,819 | 48,390 |
| 2024/08/23 | 1,801 | 1,808 | 1,796 | 1,802 | 32,120 |
| 2024/08/22 | 1,800 | 1,804 | 1,784 | 1,801 | 25,900 |
| 2024/08/21 | 1,807 | 1,809 | 1,801 | 1,801 | 96,690 |
| 2024/08/20 | 1,805 | 1,812 | 1,800 | 1,807 | 125,440 |
| 2024/08/19 | 1,803 | 1,808 | 1,790 | 1,800 | 37,350 |
| 2024/08/16 | 1,795 | 1,804 | 1,790 | 1,804 | 27,600 |
| 2024/08/15 | 1,784 | 1,795 | 1,770 | 1,795 | 130,800 |
| 2024/08/14 | 1,779 | 1,786 | 1,767 | 1,784 | 144,770 |
| 2024/08/13 | 1,757 | 1,777 | 1,757 | 1,773 | 94,470 |
| 2024/08/09 | 1,760 | 1,772 | 1,739 | 1,749 | 219,800 |
| 2024/08/08 | 1,746 | 1,774 | 1,746 | 1,756 | 3,097,380 |
| 2024/08/07 | 1,712 | 1,779 | 1,712 | 1,758 | 80,370 |
| 2024/08/06 | 1,700 | 1,765 | 1,695 | 1,743 | 85,770 |
| 2024/08/05 | 1,715 | 1,730 | 1,672 | 1,675 | 169,960 |
| 2024/08/02 | 1,751 | 1,758 | 1,728 | 1,741 | 140,450 |
| 2024/08/01 | 1,787 | 1,787 | 1,750 | 1,763 | 189,820 |
| 2024/07/31 | 1,768 | 1,783 | 1,765 | 1,780 | 48,510 |
| 2024/07/30 | 1,770 | 1,782 | 1,762 | 1,770 | 575,940 |
| 2024/07/29 | 1,760 | 1,770 | 1,754 | 1,770 | 39,670 |
| 2024/07/26 | 1,758 | 1,765 | 1,753 | 1,761 | 41,060 |
| 2024/07/25 | 1,760 | 1,765 | 1,752 | 1,758 | 72,520 |
| 2024/07/24 | 1,770 | 1,770 | 1,754 | 1,768 | 38,510 |
| 2024/07/23 | 1,774 | 1,774 | 1,761 | 1,770 | 36,470 |
| 2024/07/22 | 1,786 | 1,786 | 1,765 | 1,774 | 38,450 |
| 2024/07/19 | 1,798 | 1,798 | 1,777 | 1,786 | 43,730 |
| 2024/07/18 | 1,791 | 1,804 | 1,790 | 1,800 | 23,860 |
| 2024/07/17 | 1,791 | 1,797 | 1,783 | 1,797 | 40,430 |
| 2024/07/16 | 1,794 | 1,794 | 1,783 | 1,790 | 21,280 |
| 2024/07/12 | 1,769 | 1,798 | 1,767 | 1,795 | 72,700 |
| 2024/07/11 | 1,763 | 1,774 | 1,762 | 1,770 | 14,110 |
| 2024/07/10 | 1,765 | 1,767 | 1,760 | 1,763 | 150,830 |
| 2024/07/09 | 1,759 | 1,766 | 1,749 | 1,766 | 38,800 |
| 2024/07/08 | 1,757 | 1,771 | 1,757 | 1,765 | 77,010 |
| 2024/07/05 | 1,768 | 1,768 | 1,750 | 1,761 | 71,650 |
| 2024/07/04 | 1,763 | 1,771 | 1,755 | 1,771 | 24,240 |
| 2024/07/03 | 1,760 | 1,765 | 1,750 | 1,765 | 47,790 |
| 2024/07/02 | 1,762 | 1,762 | 1,752 | 1,762 | 43,790 |
| 2024/07/01 | 1,782 | 1,782 | 1,756 | 1,756 | 72,460 |
| 2024/06/28 | 1,788 | 1,788 | 1,761 | 1,774 | 37,840 |
| 2024/06/27 | 1,788 | 1,788 | 1,767 | 1,774 | 37,800 |
| 2024/06/26 | 1,799 | 1,799 | 1,785 | 1,791 | 20,380 |
| 2024/06/25 | 1,782 | 1,794 | 1,775 | 1,792 | 57,040 |
| 2024/06/24 | 1,775 | 1,780 | 1,770 | 1,780 | 35,430 |
| 2024/06/21 | 1,775 | 1,780 | 1,767 | 1,771 | 14,900 |
| 2024/06/20 | 1,769 | 1,788 | 1,768 | 1,775 | 42,190 |
| 2024/06/19 | 1,761 | 1,772 | 1,756 | 1,771 | 21,010 |
| 2024/06/18 | 1,762 | 1,763 | 1,751 | 1,763 | 49,430 |
| 2024/06/17 | 1,768 | 1,768 | 1,751 | 1,754 | 45,450 |
| 2024/06/14 | 1,762 | 1,772 | 1,752 | 1,770 | 41,690 |
| 2024/06/13 | 1,767 | 1,767 | 1,751 | 1,754 | 41,020 |
| 2024/06/12 | 1,765 | 1,767 | 1,758 | 1,762 | 54,470 |
| 2024/06/11 | 1,778 | 1,778 | 1,761 | 1,762 | 37,230 |
| 2024/06/10 | 1,769 | 1,772 | 1,759 | 1,772 | 53,780 |
| 2024/06/07 | 1,783 | 1,787 | 1,765 | 1,771 | 40,740 |
| 2024/06/06 | 1,782 | 1,789 | 1,768 | 1,789 | 58,820 |
| 2024/06/05 | 1,797 | 1,800 | 1,793 | 1,795 | 30,360 |
| 2024/06/04 | 1,792 | 1,803 | 1,785 | 1,796 | 20,160 |
| 2024/06/03 | 1,805 | 1,805 | 1,788 | 1,789 | 55,200 |
| 2024/05/31 | 1,783 | 1,794 | 1,776 | 1,791 | 126,380 |
| 2024/05/30 | 1,790 | 1,800 | 1,772 | 1,783 | 172,880 |
| 2024/05/29 | 1,816 | 1,816 | 1,789 | 1,796 | 128,840 |
| 2024/05/28 | 1,803 | 1,815 | 1,803 | 1,815 | 78,870 |
| 2024/05/27 | 1,812 | 1,812 | 1,794 | 1,805 | 95,140 |
| 2024/05/24 | 1,810 | 1,812 | 1,797 | 1,807 | 63,840 |
| 2024/05/23 | 1,822 | 1,822 | 1,807 | 1,814 | 58,520 |
| 2024/05/22 | 1,834 | 1,834 | 1,817 | 1,825 | 173,190 |
| 2024/05/21 | 1,841 | 1,841 | 1,828 | 1,833 | 39,240 |
| 2024/05/20 | 1,860 | 1,860 | 1,836 | 1,838 | 45,220 |
| 2024/05/17 | 1,852 | 1,857 | 1,844 | 1,851 | 44,240 |
| 2024/05/16 | 1,861 | 1,866 | 1,850 | 1,857 | 64,990 |
| 2024/05/15 | 1,875 | 1,875 | 1,853 | 1,857 | 36,730 |
| 2024/05/14 | 1,870 | 1,876 | 1,865 | 1,869 | 35,700 |
| 2024/05/13 | 1,860 | 1,870 | 1,855 | 1,870 | 37,250 |
| 2024/05/10 | 1,872 | 1,872 | 1,845 | 1,855 | 178,480 |
| 2024/05/09 | 1,872 | 1,881 | 1,870 | 1,871 | 84,630 |
| 2024/05/08 | 1,890 | 1,890 | 1,868 | 1,868 | 36,770 |
| 2024/05/07 | 1,888 | 1,889 | 1,877 | 1,883 | 69,050 |
| 2024/05/02 | 1,866 | 1,884 | 1,864 | 1,878 | 59,000 |
| 2024/05/01 | 1,859 | 1,865 | 1,852 | 1,865 | 13,820 |
| 2024/04/30 | 1,856 | 1,860 | 1,850 | 1,860 | 23,400 |
| 2024/04/26 | 1,843 | 1,851 | 1,835 | 1,851 | 19,490 |
| 2024/04/25 | 1,852 | 1,855 | 1,842 | 1,845 | 19,910 |
| 2024/04/24 | 1,860 | 1,860 | 1,840 | 1,846 | 66,530 |
| 2024/04/23 | 1,855 | 1,867 | 1,847 | 1,847 | 25,050 |
| 2024/04/22 | 1,835 | 1,854 | 1,829 | 1,843 | 38,290 |
| 2024/04/19 | 1,836 | 1,836 | 1,811 | 1,826 | 48,080 |
| 2024/04/18 | 1,843 | 1,846 | 1,830 | 1,830 | 22,350 |
| 2024/04/17 | 1,832 | 1,845 | 1,825 | 1,838 | 30,680 |
| 2024/04/16 | 1,834 | 1,840 | 1,812 | 1,824 | 296,190 |
| 2024/04/15 | 1,819 | 1,824 | 1,814 | 1,820 | 41,630 |
| 2024/04/12 | 1,844 | 1,844 | 1,811 | 1,819 | 62,820 |
| 2024/04/11 | 1,832 | 1,847 | 1,816 | 1,842 | 52,410 |
| 2024/04/10 | 1,854 | 1,860 | 1,831 | 1,834 | 35,350 |
| 2024/04/09 | 1,834 | 1,852 | 1,833 | 1,846 | 60,080 |
| 2024/04/08 | 1,800 | 1,832 | 1,796 | 1,830 | 38,390 |
| 2024/04/05 | 1,812 | 1,812 | 1,789 | 1,796 | 66,780 |
| 2024/04/04 | 1,802 | 1,809 | 1,802 | 1,809 | 34,560 |
| 2024/04/03 | 1,813 | 1,817 | 1,796 | 1,806 | 90,020 |
| 2024/04/02 | 1,840 | 1,840 | 1,813 | 1,830 | 133,620 |
| 2024/04/01 | 1,853 | 1,856 | 1,829 | 1,836 | 73,640 |
| 2024/03/29 | 1,859 | 1,859 | 1,835 | 1,843 | 103,740 |
| 2024/03/28 | 1,869 | 1,869 | 1,843 | 1,844 | 65,090 |
| 2024/03/27 | 1,856 | 1,864 | 1,852 | 1,854 | 29,450 |
| 2024/03/26 | 1,868 | 1,868 | 1,850 | 1,855 | 50,000 |
| 2024/03/25 | 1,868 | 1,870 | 1,858 | 1,863 | 44,440 |
| 2024/03/22 | 1,850 | 1,862 | 1,841 | 1,862 | 63,220 |
| 2024/03/21 | 1,845 | 1,845 | 1,816 | 1,843 | 146,410 |
| 2024/03/19 | 1,774 | 1,826 | 1,771 | 1,818 | 133,950 |
| 2024/03/18 | 1,785 | 1,785 | 1,749 | 1,761 | 78,020 |
| 2024/03/15 | 1,744 | 1,783 | 1,741 | 1,764 | 89,040 |
| 2024/03/14 | 1,712 | 1,734 | 1,711 | 1,734 | 65,400 |
| 2024/03/13 | 1,730 | 1,730 | 1,698 | 1,706 | 144,390 |
| 2024/03/12 | 1,735 | 1,735 | 1,713 | 1,721 | 79,980 |
| 2024/03/11 | 1,733 | 1,735 | 1,718 | 1,727 | 385,910 |
| 2024/03/08 | 1,724 | 1,736 | 1,718 | 1,730 | 102,200 |
| 2024/03/07 | 1,763 | 1,765 | 1,722 | 1,722 | 239,110 |
| 2024/03/06 | 1,775 | 1,782 | 1,766 | 1,776 | 288,070 |
| 2024/03/05 | 1,780 | 1,783 | 1,763 | 1,768 | 96,580 |
| 2024/03/04 | 1,785 | 1,785 | 1,766 | 1,772 | 86,910 |
| 2024/03/01 | 1,774 | 1,774 | 1,755 | 1,757 | 337,770 |
| 2024/02/29 | 1,785 | 1,785 | 1,755 | 1,771 | 91,840 |
| 2024/02/28 | 1,789 | 1,789 | 1,777 | 1,785 | 47,270 |
| 2024/02/27 | 1,784 | 1,790 | 1,776 | 1,785 | 38,210 |
| 2024/02/26 | 1,773 | 1,785 | 1,770 | 1,782 | 63,730 |
| 2024/02/22 | 1,751 | 1,760 | 1,737 | 1,760 | 126,360 |
| 2024/02/21 | 1,775 | 1,775 | 1,752 | 1,767 | 75,680 |
| 2024/02/20 | 1,765 | 1,778 | 1,761 | 1,761 | 46,720 |
| 2024/02/19 | 1,774 | 1,775 | 1,752 | 1,761 | 138,360 |
| 2024/02/16 | 1,795 | 1,795 | 1,762 | 1,777 | 195,610 |
| 2024/02/15 | 1,804 | 1,806 | 1,777 | 1,785 | 116,650 |
| 2024/02/14 | 1,817 | 1,817 | 1,800 | 1,803 | 139,560 |
| 2024/02/13 | 1,821 | 1,824 | 1,810 | 1,814 | 90,120 |
| 2024/02/09 | 1,830 | 1,830 | 1,816 | 1,818 | 70,490 |
| 2024/02/08 | 1,827 | 1,833 | 1,823 | 1,824 | 47,870 |
| 2024/02/07 | 1,843 | 1,843 | 1,823 | 1,825 | 72,140 |
| 2024/02/06 | 1,835 | 1,844 | 1,830 | 1,839 | 193,250 |
| 2024/02/05 | 1,853 | 1,920 | 1,845 | 1,920 | 110,480 |
| 2024/02/02 | 1,847 | 1,854 | 1,844 | 1,854 | 87,710 |
| 2024/02/01 | 1,865 | 1,865 | 1,828 | 1,835 | 247,470 |
| 2024/01/31 | 1,864 | 1,864 | 1,853 | 1,860 | 45,010 |
| 2024/01/30 | 1,865 | 1,865 | 1,856 | 1,864 | 19,760 |
| 2024/01/29 | 1,859 | 1,866 | 1,854 | 1,862 | 33,100 |
| 2024/01/26 | 1,861 | 1,865 | 1,859 | 1,863 | 25,710 |
| 2024/01/25 | 1,869 | 1,869 | 1,853 | 1,859 | 55,800 |
| 2024/01/24 | 1,885 | 1,886 | 1,872 | 1,879 | 15,600 |
| 2024/01/23 | 1,899 | 1,899 | 1,882 | 1,885 | 24,980 |
| 2024/01/22 | 1,873 | 1,893 | 1,869 | 1,893 | 23,330 |
| 2024/01/19 | 1,863 | 1,867 | 1,859 | 1,867 | 22,170 |
| 2024/01/18 | 1,868 | 1,871 | 1,851 | 1,856 | 55,360 |
| 2024/01/17 | 1,881 | 1,884 | 1,866 | 1,868 | 43,470 |
| 2024/01/16 | 1,894 | 1,894 | 1,882 | 1,884 | 55,300 |
| 2024/01/15 | 1,883 | 1,893 | 1,881 | 1,893 | 28,660 |
| 2024/01/12 | 1,874 | 1,883 | 1,874 | 1,881 | 33,410 |
| 2024/01/11 | 1,871 | 1,879 | 1,869 | 1,876 | 44,770 |
| 2024/01/10 | 1,869 | 1,875 | 1,869 | 1,871 | 31,640 |
| 2024/01/09 | 1,874 | 1,875 | 1,865 | 1,873 | 22,200 |
| 2024/01/05 | 1,854 | 1,877 | 1,848 | 1,871 | 39,720 |
| 2024/01/04 | 1,863 | 1,863 | 1,840 | 1,845 | 43,500 |
| 2023/12/29 | 1,850 | 1,859 | 1,846 | 1,858 | 22,990 |
| 2023/12/28 | 1,833 | 1,849 | 1,827 | 1,846 | 34,200 |
| 2023/12/27 | 1,820 | 1,825 | 1,815 | 1,822 | 24,490 |
| 2023/12/26 | 1,812 | 1,814 | 1,804 | 1,809 | 44,230 |
| 2023/12/25 | 1,825 | 1,826 | 1,809 | 1,809 | 55,820 |
| 2023/12/22 | 1,825 | 1,830 | 1,818 | 1,830 | 30,190 |
| 2023/12/21 | 1,833 | 1,837 | 1,822 | 1,825 | 172,690 |
| 2023/12/20 | 1,830 | 1,844 | 1,828 | 1,840 | 30,420 |
| 2023/12/19 | 1,836 | 1,840 | 1,821 | 1,830 | 124,040 |
| 2023/12/18 | 1,846 | 1,846 | 1,832 | 1,839 | 189,100 |
| 2023/12/15 | 1,850 | 1,854 | 1,846 | 1,852 | 107,940 |
| 2023/12/14 | 1,853 | 1,859 | 1,847 | 1,852 | 63,230 |
| 2023/12/13 | 1,861 | 1,861 | 1,846 | 1,852 | 150,090 |
| 2023/12/12 | 1,864 | 1,867 | 1,853 | 1,861 | 6,460 |
| 2023/12/11 | 1,858 | 1,865 | 1,855 | 1,864 | 18,510 |
| 2023/12/08 | 1,850 | 1,856 | 1,845 | 1,854 | 102,560 |
| 2023/12/07 | 1,861 | 1,864 | 1,852 | 1,855 | 77,570 |
| 2023/12/06 | 1,877 | 1,881 | 1,873 | 1,880 | 18,760 |
| 2023/12/05 | 1,877 | 1,877 | 1,867 | 1,873 | 69,090 |
| 2023/12/04 | 1,875 | 1,877 | 1,866 | 1,873 | 42,050 |
| 2023/12/01 | 1,890 | 1,892 | 1,866 | 1,870 | 209,400 |
| 2023/11/30 | 1,877 | 1,892 | 1,868 | 1,890 | 81,500 |
| 2023/11/29 | 1,887 | 1,889 | 1,878 | 1,880 | 13,150 |