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 |
|---|---|---|---|---|---|
| 2024/05/10 | 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 |
| 2023/11/28 | 1,894 | 1,894 | 1,882 | 1,886 | 9,950 |
| 2023/11/27 | 1,888 | 1,891 | 1,884 | 1,888 | 26,330 |
| 2023/11/24 | 1,887 | 1,891 | 1,883 | 1,890 | 157,560 |
| 2023/11/22 | 1,883 | 1,884 | 1,876 | 1,883 | 28,620 |
| 2023/11/21 | 1,887 | 1,890 | 1,877 | 1,881 | 15,160 |
| 2023/11/20 | 1,891 | 1,894 | 1,880 | 1,887 | 33,660 |
| 2023/11/17 | 1,894 | 1,894 | 1,880 | 1,886 | 55,730 |
| 2023/11/16 | 1,896 | 1,896 | 1,884 | 1,893 | 26,060 |
| 2023/11/15 | 1,882 | 1,894 | 1,881 | 1,893 | 44,930 |
| 2023/11/14 | 1,859 | 1,879 | 1,855 | 1,874 | 64,440 |
| 2023/11/13 | 1,868 | 1,873 | 1,857 | 1,860 | 23,410 |
| 2023/11/10 | 1,855 | 1,864 | 1,854 | 1,861 | 19,160 |
| 2023/11/09 | 1,864 | 1,864 | 1,848 | 1,855 | 193,290 |
| 2023/11/08 | 1,880 | 1,880 | 1,862 | 1,867 | 59,470 |
| 2023/11/07 | 1,890 | 1,890 | 1,865 | 1,885 | 308,690 |
| 2023/11/06 | 1,896 | 1,902 | 1,889 | 1,891 | 391,300 |
| 2023/11/02 | 1,888 | 1,888 | 1,874 | 1,882 | 353,510 |
| 2023/11/01 | 1,878 | 1,894 | 1,872 | 1,872 | 352,200 |
| 2023/10/31 | 1,860 | 1,880 | 1,852 | 1,867 | 61,650 |
| 2023/10/30 | 1,887 | 1,892 | 1,852 | 1,858 | 68,570 |
| 2023/10/27 | 1,869 | 1,920 | 1,869 | 1,892 | 49,710 |
| 2023/10/26 | 1,872 | 1,876 | 1,851 | 1,863 | 120,520 |
| 2023/10/25 | 1,854 | 1,874 | 1,852 | 1,874 | 91,330 |
| 2023/10/24 | 1,860 | 1,864 | 1,844 | 1,854 | 65,550 |
| 2023/10/23 | 1,869 | 1,873 | 1,854 | 1,857 | 74,840 |
| 2023/10/20 | 1,886 | 1,886 | 1,867 | 1,869 | 32,810 |
| 2023/10/19 | 1,888 | 1,902 | 1,884 | 1,887 | 132,980 |
| 2023/10/18 | 1,885 | 1,894 | 1,884 | 1,890 | 8,060 |
| 2023/10/17 | 1,863 | 1,888 | 1,862 | 1,885 | 39,900 |
| 2023/10/16 | 1,889 | 1,891 | 1,852 | 1,855 | 63,520 |
| 2023/10/13 | 1,895 | 1,900 | 1,880 | 1,884 | 14,830 |
| 2023/10/12 | 1,901 | 1,905 | 1,894 | 1,895 | 94,190 |
| 2023/10/11 | 1,895 | 1,904 | 1,892 | 1,897 | 9,220 |
| 2023/10/10 | 1,882 | 1,897 | 1,881 | 1,893 | 45,020 |
| 2023/10/06 | 1,874 | 1,880 | 1,873 | 1,876 | 16,210 |
| 2023/10/05 | 1,864 | 1,880 | 1,860 | 1,875 | 38,010 |
| 2023/10/04 | 1,870 | 1,875 | 1,842 | 1,851 | 79,710 |
| 2023/10/03 | 1,898 | 1,898 | 1,870 | 1,875 | 50,280 |
| 2023/10/02 | 1,904 | 1,910 | 1,892 | 1,892 | 63,910 |
| 2023/09/29 | 1,896 | 1,904 | 1,893 | 1,902 | 29,680 |
| 2023/09/28 | 1,914 | 1,914 | 1,883 | 1,885 | 25,810 |
| 2023/09/27 | 1,904 | 1,917 | 1,902 | 1,914 | 229,900 |
| 2023/09/26 | 1,904 | 1,907 | 1,900 | 1,903 | 8,190 |
| 2023/09/25 | 1,908 | 1,915 | 1,902 | 1,902 | 12,980 |
| 2023/09/22 | 1,907 | 1,913 | 1,898 | 1,909 | 19,750 |
| 2023/09/21 | 1,919 | 1,919 | 1,907 | 1,914 | 5,790 |
| 2023/09/20 | 1,916 | 1,924 | 1,916 | 1,920 | 17,610 |
| 2023/09/19 | 1,920 | 1,920 | 1,909 | 1,918 | 6,870 |
| 2023/09/15 | 1,920 | 1,923 | 1,905 | 1,923 | 20,310 |
| 2023/09/14 | 1,906 | 1,923 | 1,906 | 1,919 | 45,030 |
| 2023/09/13 | 1,923 | 1,939 | 1,904 | 1,904 | 12,560 |
| 2023/09/12 | 1,928 | 1,930 | 1,918 | 1,929 | 92,380 |
| 2023/09/11 | 1,945 | 1,949 | 1,917 | 1,928 | 23,880 |
| 2023/09/08 | 1,945 | 1,950 | 1,941 | 1,948 | 79,130 |
| 2023/09/07 | 1,956 | 1,959 | 1,949 | 1,953 | 121,130 |
| 2023/09/06 | 1,984 | 1,989 | 1,978 | 1,980 | 154,290 |
| 2023/09/05 | 1,970 | 1,986 | 1,965 | 1,984 | 419,350 |
| 2023/09/04 | 1,975 | 1,975 | 1,968 | 1,972 | 10,950 |
| 2023/09/01 | 1,957 | 1,967 | 1,948 | 1,967 | 9,710 |
| 2023/08/31 | 1,969 | 1,974 | 1,955 | 1,956 | 16,980 |
| 2023/08/30 | 1,959 | 1,968 | 1,958 | 1,965 | 33,870 |
| 2023/08/29 | 1,942 | 1,960 | 1,941 | 1,960 | 203,460 |
| 2023/08/28 | 1,939 | 1,942 | 1,933 | 1,941 | 46,170 |
| 2023/08/25 | 1,928 | 1,937 | 1,923 | 1,937 | 9,500 |
| 2023/08/24 | 1,929 | 1,934 | 1,926 | 1,933 | 68,600 |
| 2023/08/23 | 1,918 | 1,926 | 1,911 | 1,926 | 18,080 |
| 2023/08/22 | 1,905 | 1,915 | 1,901 | 1,914 | 7,340 |
| 2023/08/21 | 1,907 | 1,911 | 1,903 | 1,904 | 65,200 |
| 2023/08/18 | 1,911 | 1,917 | 1,902 | 1,908 | 151,850 |
| 2023/08/17 | 1,921 | 1,921 | 1,910 | 1,912 | 95,570 |
| 2023/08/16 | 1,918 | 1,922 | 1,910 | 1,921 | 39,510 |
| 2023/08/15 | 1,934 | 1,934 | 1,916 | 1,922 | 132,670 |
| 2023/08/14 | 1,941 | 1,945 | 1,929 | 1,933 | 8,590 |
| 2023/08/10 | 1,929 | 1,942 | 1,925 | 1,940 | 13,460 |
| 2023/08/09 | 1,928 | 1,931 | 1,911 | 1,931 | 6,140 |
| 2023/08/08 | 1,932 | 1,935 | 1,926 | 1,930 | 3,950 |
| 2023/08/07 | 1,912 | 1,933 | 1,910 | 1,933 | 11,080 |
| 2023/08/04 | 1,909 | 1,912 | 1,902 | 1,909 | 11,720 |
| 2023/08/03 | 1,915 | 1,916 | 1,906 | 1,915 | 4,160 |
| 2023/08/02 | 1,919 | 1,925 | 1,913 | 1,918 | 7,700 |
| 2023/08/01 | 1,937 | 1,937 | 1,916 | 1,919 | 56,880 |
| 2023/07/31 | 1,942 | 1,949 | 1,931 | 1,936 | 5,490 |
| 2023/07/28 | 1,941 | 1,944 | 1,917 | 1,942 | 22,260 |
| 2023/07/27 | 1,955 | 1,956 | 1,948 | 1,949 | 81,890 |
| 2023/07/26 | 1,935 | 1,948 | 1,935 | 1,948 | 9,030 |
| 2023/07/25 | 1,938 | 1,942 | 1,932 | 1,934 | 41,910 |
| 2023/07/24 | 1,926 | 1,939 | 1,925 | 1,938 | 16,630 |
| 2023/07/21 | 1,926 | 1,930 | 1,917 | 1,923 | 23,240 |
| 2023/07/20 | 1,927 | 1,939 | 1,924 | 1,929 | 180,130 |
| 2023/07/19 | 1,912 | 1,926 | 1,911 | 1,926 | 74,820 |
| 2023/07/18 | 1,920 | 1,923 | 1,903 | 1,907 | 14,410 |
| 2023/07/14 | 1,919 | 1,919 | 1,913 | 1,917 | 23,420 |