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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,813 | 1,825 | 1,806 | 1,822 | 180,510 |
| 2025/06/12 | 1,808 | 1,811 | 1,804 | 1,808 | 47,690 |
| 2025/06/11 | 1,794 | 1,809 | 1,793 | 1,808 | 90,570 |
| 2025/06/10 | 1,789 | 1,796 | 1,789 | 1,789 | 36,870 |
| 2025/06/09 | 1,797 | 1,800 | 1,786 | 1,786 | 40,970 |
| 2025/06/06 | 1,790 | 1,797 | 1,790 | 1,795 | 11,920 |
| 2025/06/05 | 1,783 | 1,790 | 1,782 | 1,790 | 179,160 |
| 2025/06/04 | 1,802 | 1,804 | 1,800 | 1,800 | 260,440 |
| 2025/06/03 | 1,801 | 1,803 | 1,791 | 1,803 | 36,240 |
| 2025/06/02 | 1,799 | 1,799 | 1,792 | 1,798 | 40,030 |
| 2025/05/30 | 1,799 | 1,799 | 1,791 | 1,794 | 66,740 |
| 2025/05/29 | 1,801 | 1,805 | 1,792 | 1,798 | 111,120 |
| 2025/05/28 | 1,790 | 1,800 | 1,788 | 1,800 | 41,390 |
| 2025/05/27 | 1,783 | 1,789 | 1,782 | 1,789 | 33,100 |
| 2025/05/26 | 1,779 | 1,785 | 1,776 | 1,780 | 36,230 |
| 2025/05/23 | 1,767 | 1,772 | 1,766 | 1,771 | 15,480 |
| 2025/05/22 | 1,762 | 1,766 | 1,756 | 1,766 | 43,280 |
| 2025/05/21 | 1,767 | 1,771 | 1,760 | 1,765 | 34,500 |
| 2025/05/20 | 1,775 | 1,777 | 1,762 | 1,763 | 124,960 |
| 2025/05/19 | 1,780 | 1,780 | 1,767 | 1,780 | 214,030 |
| 2025/05/16 | 1,789 | 1,792 | 1,774 | 1,787 | 33,280 |
| 2025/05/15 | 1,789 | 1,789 | 1,776 | 1,783 | 54,810 |
| 2025/05/14 | 1,780 | 1,784 | 1,769 | 1,783 | 64,230 |
| 2025/05/13 | 1,796 | 1,796 | 1,770 | 1,773 | 134,050 |
| 2025/05/12 | 1,786 | 1,800 | 1,782 | 1,800 | 50,150 |
| 2025/05/09 | 1,771 | 1,780 | 1,769 | 1,780 | 57,740 |
| 2025/05/08 | 1,791 | 1,791 | 1,769 | 1,769 | 80,990 |
| 2025/05/07 | 1,807 | 1,807 | 1,782 | 1,790 | 39,050 |
| 2025/05/02 | 1,784 | 1,803 | 1,784 | 1,799 | 107,920 |
| 2025/05/01 | 1,764 | 1,786 | 1,760 | 1,783 | 43,600 |
| 2025/04/30 | 1,752 | 1,763 | 1,748 | 1,763 | 48,950 |
| 2025/04/28 | 1,747 | 1,758 | 1,747 | 1,754 | 28,920 |
| 2025/04/25 | 1,753 | 1,755 | 1,744 | 1,747 | 45,030 |
| 2025/04/24 | 1,765 | 1,765 | 1,750 | 1,753 | 32,600 |
| 2025/04/23 | 1,772 | 1,776 | 1,761 | 1,762 | 34,640 |
| 2025/04/22 | 1,763 | 1,770 | 1,760 | 1,766 | 29,080 |
| 2025/04/21 | 1,759 | 1,764 | 1,756 | 1,760 | 47,410 |
| 2025/04/18 | 1,762 | 1,768 | 1,756 | 1,758 | 36,660 |
| 2025/04/17 | 1,760 | 1,764 | 1,752 | 1,760 | 36,190 |
| 2025/04/16 | 1,752 | 1,757 | 1,748 | 1,753 | 12,100 |
| 2025/04/15 | 1,765 | 1,765 | 1,742 | 1,750 | 50,120 |
| 2025/04/14 | 1,759 | 1,769 | 1,756 | 1,760 | 50,940 |
| 2025/04/11 | 1,740 | 1,756 | 1,722 | 1,756 | 88,520 |
| 2025/04/10 | 1,742 | 1,759 | 1,715 | 1,749 | 73,730 |
| 2025/04/09 | 1,702 | 1,714 | 1,694 | 1,706 | 209,050 |
| 2025/04/08 | 1,713 | 1,731 | 1,696 | 1,715 | 242,610 |
| 2025/04/07 | 1,686 | 1,710 | 1,660 | 1,673 | 151,550 |
| 2025/04/04 | 1,722 | 1,732 | 1,717 | 1,726 | 117,050 |
| 2025/04/03 | 1,717 | 1,725 | 1,707 | 1,721 | 72,680 |
| 2025/04/02 | 1,742 | 1,744 | 1,724 | 1,727 | 32,970 |
| 2025/04/01 | 1,749 | 1,758 | 1,739 | 1,740 | 52,670 |
| 2025/03/31 | 1,764 | 1,764 | 1,736 | 1,736 | 72,120 |
| 2025/03/28 | 1,763 | 1,770 | 1,757 | 1,770 | 43,080 |
| 2025/03/27 | 1,761 | 1,772 | 1,760 | 1,772 | 27,150 |
| 2025/03/26 | 1,756 | 1,760 | 1,745 | 1,760 | 28,610 |
| 2025/03/25 | 1,760 | 1,764 | 1,755 | 1,758 | 99,760 |
| 2025/03/24 | 1,750 | 1,753 | 1,746 | 1,752 | 27,430 |
| 2025/03/21 | 1,743 | 1,751 | 1,739 | 1,745 | 63,190 |
| 2025/03/19 | 1,737 | 1,745 | 1,734 | 1,742 | 42,570 |
| 2025/03/18 | 1,719 | 1,737 | 1,719 | 1,737 | 157,000 |
| 2025/03/17 | 1,719 | 1,724 | 1,715 | 1,715 | 75,160 |
| 2025/03/14 | 1,705 | 1,716 | 1,705 | 1,715 | 29,470 |
| 2025/03/13 | 1,699 | 1,712 | 1,696 | 1,708 | 50,580 |
| 2025/03/12 | 1,678 | 1,700 | 1,678 | 1,696 | 72,460 |
| 2025/03/11 | 1,680 | 1,694 | 1,677 | 1,693 | 113,960 |
| 2025/03/10 | 1,699 | 1,701 | 1,690 | 1,690 | 93,860 |
| 2025/03/07 | 1,710 | 1,710 | 1,692 | 1,698 | 83,270 |
| 2025/03/06 | 1,709 | 1,715 | 1,706 | 1,706 | 221,020 |
| 2025/03/05 | 1,748 | 1,750 | 1,737 | 1,738 | 231,540 |
| 2025/03/04 | 1,764 | 1,764 | 1,744 | 1,748 | 47,820 |
| 2025/03/03 | 1,770 | 1,773 | 1,755 | 1,758 | 222,040 |
| 2025/02/28 | 1,763 | 1,779 | 1,756 | 1,756 | 142,540 |
| 2025/02/27 | 1,758 | 1,777 | 1,755 | 1,777 | 62,440 |
| 2025/02/26 | 1,752 | 1,760 | 1,741 | 1,760 | 242,080 |
| 2025/02/25 | 1,744 | 1,750 | 1,742 | 1,748 | 18,690 |
| 2025/02/21 | 1,739 | 1,746 | 1,737 | 1,745 | 49,530 |
| 2025/02/20 | 1,747 | 1,747 | 1,739 | 1,743 | 33,460 |
| 2025/02/19 | 1,752 | 1,755 | 1,741 | 1,747 | 49,470 |
| 2025/02/18 | 1,747 | 1,752 | 1,742 | 1,746 | 86,490 |
| 2025/02/17 | 1,745 | 1,745 | 1,733 | 1,744 | 41,720 |
| 2025/02/14 | 1,738 | 1,743 | 1,732 | 1,740 | 18,530 |
| 2025/02/13 | 1,728 | 1,736 | 1,724 | 1,736 | 46,770 |
| 2025/02/12 | 1,721 | 1,727 | 1,716 | 1,723 | 58,560 |
| 2025/02/10 | 1,735 | 1,735 | 1,716 | 1,723 | 156,050 |
| 2025/02/07 | 1,741 | 1,742 | 1,732 | 1,737 | 46,330 |
| 2025/02/06 | 1,738 | 1,750 | 1,738 | 1,745 | 49,870 |
| 2025/02/05 | 1,749 | 1,749 | 1,737 | 1,742 | 39,320 |
| 2025/02/04 | 1,755 | 1,766 | 1,742 | 1,766 | 254,550 |
| 2025/02/03 | 1,763 | 1,766 | 1,747 | 1,748 | 41,350 |
| 2025/01/31 | 1,773 | 1,773 | 1,757 | 1,761 | 93,860 |
| 2025/01/30 | 1,769 | 1,769 | 1,760 | 1,768 | 244,140 |
| 2025/01/29 | 1,768 | 1,774 | 1,761 | 1,761 | 2,552,570 |
| 2025/01/28 | 1,746 | 1,773 | 1,745 | 1,752 | 2,806,610 |
| 2025/01/27 | 1,723 | 1,745 | 1,722 | 1,745 | 109,040 |
| 2025/01/24 | 1,692 | 1,720 | 1,690 | 1,720 | 52,400 |
| 2025/01/23 | 1,690 | 1,705 | 1,683 | 1,705 | 44,210 |
| 2025/01/22 | 1,695 | 1,695 | 1,687 | 1,692 | 22,090 |
| 2025/01/21 | 1,693 | 1,695 | 1,685 | 1,690 | 28,910 |
| 2025/01/20 | 1,697 | 1,697 | 1,686 | 1,692 | 30,930 |
| 2025/01/17 | 1,694 | 1,698 | 1,686 | 1,697 | 34,180 |
| 2025/01/16 | 1,697 | 1,697 | 1,687 | 1,695 | 23,510 |
| 2025/01/15 | 1,694 | 1,698 | 1,683 | 1,693 | 96,200 |
| 2025/01/14 | 1,709 | 1,709 | 1,690 | 1,695 | 52,040 |
| 2025/01/10 | 1,702 | 1,710 | 1,695 | 1,710 | 71,790 |
| 2025/01/09 | 1,706 | 1,710 | 1,694 | 1,710 | 83,900 |
| 2025/01/08 | 1,715 | 1,719 | 1,705 | 1,707 | 51,520 |
| 2025/01/07 | 1,729 | 1,729 | 1,710 | 1,724 | 137,040 |
| 2025/01/06 | 1,723 | 1,735 | 1,721 | 1,735 | 218,080 |
| 2024/12/30 | 1,721 | 1,724 | 1,708 | 1,712 | 57,750 |
| 2024/12/27 | 1,714 | 1,721 | 1,707 | 1,716 | 62,890 |
| 2024/12/26 | 1,682 | 1,706 | 1,682 | 1,706 | 36,360 |
| 2024/12/25 | 1,689 | 1,690 | 1,680 | 1,680 | 55,330 |
| 2024/12/24 | 1,681 | 1,690 | 1,678 | 1,689 | 99,920 |
| 2024/12/23 | 1,664 | 1,679 | 1,664 | 1,672 | 281,180 |
| 2024/12/20 | 1,659 | 1,671 | 1,659 | 1,668 | 176,960 |
| 2024/12/19 | 1,654 | 1,662 | 1,651 | 1,654 | 195,790 |
| 2024/12/18 | 1,664 | 1,674 | 1,664 | 1,664 | 64,960 |
| 2024/12/17 | 1,668 | 1,675 | 1,665 | 1,667 | 74,170 |
| 2024/12/16 | 1,678 | 1,678 | 1,664 | 1,670 | 229,410 |
| 2024/12/13 | 1,675 | 1,680 | 1,672 | 1,678 | 133,370 |
| 2024/12/12 | 1,673 | 1,678 | 1,671 | 1,675 | 86,180 |
| 2024/12/11 | 1,670 | 1,679 | 1,665 | 1,676 | 114,870 |
| 2024/12/10 | 1,678 | 1,678 | 1,669 | 1,670 | 142,530 |
| 2024/12/09 | 1,681 | 1,682 | 1,671 | 1,677 | 231,350 |
| 2024/12/06 | 1,694 | 1,700 | 1,689 | 1,689 | 362,540 |
| 2024/12/05 | 1,695 | 1,710 | 1,690 | 1,710 | 621,710 |
| 2024/12/04 | 1,717 | 1,721 | 1,708 | 1,715 | 44,760 |
| 2024/12/03 | 1,712 | 1,715 | 1,705 | 1,715 | 444,990 |
| 2024/12/02 | 1,719 | 1,720 | 1,709 | 1,712 | 95,790 |
| 2024/11/29 | 1,730 | 1,732 | 1,720 | 1,720 | 51,290 |
| 2024/11/28 | 1,730 | 1,732 | 1,723 | 1,730 | 31,400 |
| 2024/11/27 | 1,734 | 1,734 | 1,718 | 1,729 | 38,240 |
| 2024/11/26 | 1,736 | 1,739 | 1,724 | 1,739 | 198,430 |
| 2024/11/25 | 1,740 | 1,743 | 1,727 | 1,727 | 43,060 |
| 2024/11/22 | 1,721 | 1,734 | 1,721 | 1,734 | 34,460 |
| 2024/11/21 | 1,734 | 1,734 | 1,720 | 1,723 | 31,730 |
| 2024/11/20 | 1,739 | 1,741 | 1,728 | 1,734 | 48,300 |
| 2024/11/19 | 1,724 | 1,736 | 1,724 | 1,726 | 113,590 |
| 2024/11/18 | 1,717 | 1,729 | 1,710 | 1,724 | 40,010 |
| 2024/11/15 | 1,710 | 1,730 | 1,708 | 1,730 | 59,200 |
| 2024/11/14 | 1,717 | 1,717 | 1,701 | 1,710 | 141,090 |
| 2024/11/13 | 1,723 | 1,726 | 1,714 | 1,720 | 110,720 |
| 2024/11/12 | 1,728 | 1,734 | 1,725 | 1,732 | 76,550 |
| 2024/11/11 | 1,723 | 1,731 | 1,720 | 1,728 | 53,870 |
| 2024/11/08 | 1,724 | 1,733 | 1,722 | 1,723 | 34,490 |
| 2024/11/07 | 1,737 | 1,737 | 1,721 | 1,721 | 45,900 |
| 2024/11/06 | 1,727 | 1,741 | 1,727 | 1,737 | 26,130 |
| 2024/11/05 | 1,732 | 1,736 | 1,723 | 1,727 | 42,350 |
| 2024/11/01 | 1,732 | 1,741 | 1,726 | 1,732 | 49,520 |
| 2024/10/31 | 1,735 | 1,742 | 1,729 | 1,735 | 43,860 |
| 2024/10/30 | 1,738 | 1,746 | 1,736 | 1,741 | 17,070 |
| 2024/10/29 | 1,737 | 1,741 | 1,729 | 1,741 | 30,460 |
| 2024/10/28 | 1,731 | 1,742 | 1,721 | 1,741 | 31,510 |
| 2024/10/25 | 1,729 | 1,731 | 1,722 | 1,731 | 43,450 |
| 2024/10/24 | 1,738 | 1,738 | 1,727 | 1,727 | 145,050 |
| 2024/10/23 | 1,730 | 1,743 | 1,723 | 1,743 | 89,040 |
| 2024/10/22 | 1,735 | 1,735 | 1,725 | 1,733 | 94,870 |
| 2024/10/21 | 1,743 | 1,743 | 1,734 | 1,739 | 115,340 |
| 2024/10/18 | 1,745 | 1,747 | 1,737 | 1,742 | 65,990 |
| 2024/10/17 | 1,740 | 1,748 | 1,737 | 1,738 | 71,210 |
| 2024/10/16 | 1,740 | 1,744 | 1,728 | 1,738 | 177,880 |
| 2024/10/15 | 1,750 | 1,750 | 1,737 | 1,739 | 97,600 |
| 2024/10/11 | 1,749 | 1,750 | 1,742 | 1,748 | 209,170 |
| 2024/10/10 | 1,757 | 1,757 | 1,746 | 1,749 | 97,770 |
| 2024/10/09 | 1,750 | 1,756 | 1,748 | 1,751 | 109,940 |
| 2024/10/08 | 1,753 | 1,755 | 1,743 | 1,750 | 146,770 |
| 2024/10/07 | 1,771 | 1,771 | 1,747 | 1,752 | 112,490 |
| 2024/10/04 | 1,771 | 1,774 | 1,765 | 1,768 | 142,800 |
| 2024/10/03 | 1,767 | 1,773 | 1,765 | 1,767 | 66,620 |
| 2024/10/02 | 1,773 | 1,773 | 1,757 | 1,763 | 47,100 |
| 2024/10/01 | 1,783 | 1,783 | 1,763 | 1,769 | 79,060 |
| 2024/09/30 | 1,786 | 1,793 | 1,767 | 1,770 | 99,220 |
| 2024/09/27 | 1,785 | 1,807 | 1,785 | 1,807 | 39,640 |
| 2024/09/26 | 1,791 | 1,799 | 1,791 | 1,796 | 16,010 |
| 2024/09/25 | 1,787 | 1,800 | 1,779 | 1,793 | 61,270 |
| 2024/09/24 | 1,799 | 1,799 | 1,785 | 1,785 | 191,090 |
| 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 |