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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,904 | 1,919 | 1,904 | 1,914 | 7,310 |
| 2014/12/29 | 1,891 | 1,908 | 1,890 | 1,900 | 11,670 |
| 2014/12/26 | 1,900 | 1,900 | 1,884 | 1,894 | 4,520 |
| 2014/12/25 | 1,888 | 1,892 | 1,883 | 1,886 | 5,980 |
| 2014/12/24 | 1,910 | 1,910 | 1,880 | 1,884 | 13,720 |
| 2014/12/22 | 1,887 | 1,895 | 1,871 | 1,882 | 17,790 |
| 2014/12/19 | 1,845 | 1,877 | 1,845 | 1,877 | 13,650 |
| 2014/12/18 | 1,854 | 1,856 | 1,835 | 1,842 | 15,360 |
| 2014/12/17 | 1,828 | 1,860 | 1,828 | 1,844 | 18,380 |
| 2014/12/16 | 1,865 | 1,865 | 1,840 | 1,841 | 20,410 |
| 2014/12/15 | 1,884 | 1,888 | 1,868 | 1,870 | 7,240 |
| 2014/12/12 | 1,875 | 1,889 | 1,875 | 1,881 | 10,060 |
| 2014/12/11 | 1,847 | 1,875 | 1,840 | 1,875 | 14,840 |
| 2014/12/10 | 1,854 | 1,862 | 1,846 | 1,861 | 22,720 |
| 2014/12/09 | 1,855 | 1,875 | 1,853 | 1,870 | 11,550 |
| 2014/12/08 | 1,880 | 1,880 | 1,856 | 1,862 | 30,550 |
| 2014/12/05 | 1,866 | 1,876 | 1,852 | 1,869 | 19,650 |
| 2014/12/04 | 1,915 | 1,915 | 1,865 | 1,873 | 32,250 |
| 2014/12/03 | 1,915 | 1,942 | 1,905 | 1,942 | 23,140 |
| 2014/12/02 | 1,882 | 1,940 | 1,882 | 1,902 | 12,230 |
| 2014/12/01 | 1,890 | 1,897 | 1,857 | 1,880 | 24,820 |
| 2014/11/28 | 1,830 | 1,895 | 1,830 | 1,850 | 9,140 |
| 2014/11/27 | 1,839 | 1,854 | 1,825 | 1,827 | 13,230 |
| 2014/11/26 | 1,832 | 1,870 | 1,827 | 1,832 | 11,380 |
| 2014/11/25 | 1,839 | 1,902 | 1,815 | 1,829 | 23,140 |
| 2014/11/21 | 1,805 | 1,815 | 1,805 | 1,810 | 5,380 |
| 2014/11/20 | 1,790 | 1,813 | 1,785 | 1,809 | 11,420 |
| 2014/11/19 | 1,776 | 1,781 | 1,766 | 1,781 | 5,460 |
| 2014/11/18 | 1,775 | 1,775 | 1,765 | 1,771 | 9,540 |
| 2014/11/17 | 1,776 | 1,793 | 1,758 | 1,760 | 10,670 |
| 2014/11/14 | 1,755 | 1,762 | 1,750 | 1,753 | 10,960 |
| 2014/11/13 | 1,748 | 1,749 | 1,738 | 1,746 | 5,470 |
| 2014/11/12 | 1,735 | 1,743 | 1,731 | 1,743 | 5,090 |
| 2014/11/11 | 1,718 | 1,728 | 1,718 | 1,728 | 6,390 |
| 2014/11/10 | 1,710 | 1,720 | 1,710 | 1,718 | 3,510 |
| 2014/11/07 | 1,700 | 1,706 | 1,697 | 1,703 | 4,640 |
| 2014/11/06 | 1,736 | 1,736 | 1,690 | 1,692 | 16,210 |
| 2014/11/05 | 1,755 | 1,755 | 1,710 | 1,736 | 15,980 |
| 2014/11/04 | 1,911 | 1,911 | 1,750 | 1,767 | 20,060 |
| 2014/10/31 | 1,670 | 1,858 | 1,670 | 1,719 | 16,650 |
| 2014/10/30 | 1,659 | 1,670 | 1,655 | 1,670 | 3,900 |
| 2014/10/29 | 1,657 | 1,663 | 1,657 | 1,663 | 1,090 |
| 2014/10/28 | 1,655 | 1,657 | 1,653 | 1,657 | 1,760 |
| 2014/10/27 | 1,650 | 1,655 | 1,643 | 1,655 | 3,860 |
| 2014/10/24 | 1,654 | 1,654 | 1,648 | 1,648 | 1,860 |
| 2014/10/23 | 1,648 | 1,649 | 1,645 | 1,648 | 760 |
| 2014/10/22 | 1,647 | 1,650 | 1,640 | 1,645 | 820 |
| 2014/10/21 | 1,647 | 1,647 | 1,637 | 1,642 | 990 |
| 2014/10/20 | 1,615 | 1,645 | 1,615 | 1,642 | 2,800 |
| 2014/10/17 | 1,639 | 1,639 | 1,611 | 1,616 | 5,460 |
| 2014/10/16 | 1,638 | 1,638 | 1,630 | 1,634 | 4,260 |
| 2014/10/15 | 1,640 | 1,640 | 1,636 | 1,639 | 1,050 |
| 2014/10/14 | 1,637 | 1,644 | 1,634 | 1,636 | 2,660 |
| 2014/10/10 | 1,638 | 1,640 | 1,628 | 1,639 | 6,230 |
| 2014/10/09 | 1,652 | 1,654 | 1,645 | 1,645 | 1,120 |
| 2014/10/08 | 1,653 | 1,653 | 1,644 | 1,648 | 2,840 |
| 2014/10/07 | 1,661 | 1,670 | 1,658 | 1,658 | 2,470 |
| 2014/10/06 | 1,660 | 1,670 | 1,659 | 1,670 | 1,910 |
| 2014/10/03 | 1,651 | 1,654 | 1,645 | 1,650 | 2,730 |
| 2014/10/02 | 1,669 | 1,669 | 1,645 | 1,650 | 8,910 |
| 2014/10/01 | 1,675 | 1,680 | 1,667 | 1,669 | 7,400 |
| 2014/09/30 | 1,669 | 1,679 | 1,664 | 1,675 | 3,020 |
| 2014/09/29 | 1,663 | 1,670 | 1,660 | 1,669 | 4,840 |
| 2014/09/26 | 1,660 | 1,660 | 1,652 | 1,658 | 6,460 |
| 2014/09/25 | 1,652 | 1,657 | 1,648 | 1,657 | 3,410 |
| 2014/09/24 | 1,660 | 1,660 | 1,645 | 1,651 | 11,780 |
| 2014/09/22 | 1,654 | 1,665 | 1,646 | 1,658 | 4,550 |
| 2014/09/19 | 1,643 | 1,645 | 1,634 | 1,645 | 13,480 |
| 2014/09/18 | 1,648 | 1,648 | 1,638 | 1,644 | 5,840 |
| 2014/09/17 | 1,650 | 1,650 | 1,642 | 1,643 | 5,740 |
| 2014/09/16 | 1,652 | 1,652 | 1,643 | 1,650 | 3,310 |
| 2014/09/12 | 1,650 | 1,650 | 1,644 | 1,648 | 3,310 |
| 2014/09/11 | 1,646 | 1,649 | 1,644 | 1,645 | 1,630 |
| 2014/09/10 | 1,637 | 1,648 | 1,628 | 1,648 | 8,500 |
| 2014/09/09 | 1,641 | 1,645 | 1,637 | 1,638 | 3,450 |
| 2014/09/08 | 1,648 | 1,648 | 1,634 | 1,641 | 4,990 |
| 2014/09/05 | 1,654 | 1,657 | 1,640 | 1,643 | 8,900 |
| 2014/09/04 | 1,666 | 1,667 | 1,650 | 1,656 | 8,000 |
| 2014/09/03 | 1,677 | 1,678 | 1,666 | 1,666 | 9,080 |
| 2014/09/02 | 1,674 | 1,676 | 1,664 | 1,673 | 7,280 |
| 2014/09/01 | 1,675 | 1,675 | 1,666 | 1,671 | 2,660 |
| 2014/08/29 | 1,669 | 1,670 | 1,662 | 1,670 | 2,140 |
| 2014/08/28 | 1,662 | 1,672 | 1,662 | 1,670 | 910 |
| 2014/08/27 | 1,661 | 1,665 | 1,661 | 1,665 | 720 |
| 2014/08/26 | 1,661 | 1,665 | 1,660 | 1,661 | 2,610 |
| 2014/08/25 | 1,668 | 1,679 | 1,663 | 1,664 | 3,980 |
| 2014/08/22 | 1,669 | 1,670 | 1,663 | 1,668 | 1,330 |
| 2014/08/21 | 1,656 | 1,659 | 1,655 | 1,658 | 4,140 |
| 2014/08/20 | 1,659 | 1,659 | 1,654 | 1,655 | 2,010 |
| 2014/08/19 | 1,660 | 1,660 | 1,653 | 1,656 | 3,890 |
| 2014/08/18 | 1,657 | 1,660 | 1,651 | 1,653 | 1,490 |
| 2014/08/15 | 1,644 | 1,647 | 1,642 | 1,645 | 1,050 |
| 2014/08/14 | 1,632 | 1,643 | 1,632 | 1,642 | 1,830 |
| 2014/08/13 | 1,625 | 1,632 | 1,625 | 1,631 | 1,570 |
| 2014/08/12 | 1,628 | 1,634 | 1,624 | 1,630 | 1,290 |
| 2014/08/11 | 1,619 | 1,635 | 1,618 | 1,624 | 5,330 |
| 2014/08/08 | 1,621 | 1,621 | 1,599 | 1,609 | 6,070 |
| 2014/08/07 | 1,637 | 1,637 | 1,614 | 1,617 | 11,390 |
| 2014/08/06 | 1,637 | 1,637 | 1,629 | 1,629 | 3,800 |
| 2014/08/05 | 1,634 | 1,659 | 1,634 | 1,635 | 6,490 |
| 2014/08/04 | 1,629 | 1,634 | 1,629 | 1,632 | 9,450 |
| 2014/08/01 | 1,627 | 1,628 | 1,624 | 1,627 | 2,620 |
| 2014/07/31 | 1,631 | 1,632 | 1,628 | 1,630 | 6,480 |
| 2014/07/30 | 1,618 | 1,629 | 1,618 | 1,629 | 6,740 |
| 2014/07/29 | 1,620 | 1,620 | 1,617 | 1,618 | 1,670 |
| 2014/07/28 | 1,622 | 1,622 | 1,617 | 1,617 | 3,110 |
| 2014/07/25 | 1,618 | 1,619 | 1,617 | 1,619 | 1,460 |
| 2014/07/24 | 1,623 | 1,623 | 1,616 | 1,618 | 2,270 |
| 2014/07/23 | 1,619 | 1,622 | 1,618 | 1,618 | 690 |
| 2014/07/22 | 1,618 | 1,620 | 1,614 | 1,617 | 1,270 |
| 2014/07/18 | 1,612 | 1,620 | 1,610 | 1,618 | 7,010 |
| 2014/07/17 | 1,620 | 1,620 | 1,612 | 1,614 | 1,560 |
| 2014/07/16 | 1,616 | 1,616 | 1,612 | 1,614 | 2,180 |
| 2014/07/15 | 1,600 | 1,614 | 1,600 | 1,611 | 3,290 |
| 2014/07/14 | 1,604 | 1,604 | 1,600 | 1,600 | 13,090 |
| 2014/07/11 | 1,616 | 1,616 | 1,594 | 1,594 | 9,780 |
| 2014/07/10 | 1,606 | 1,609 | 1,599 | 1,609 | 3,350 |
| 2014/07/09 | 1,601 | 1,603 | 1,598 | 1,603 | 5,290 |
| 2014/07/08 | 1,607 | 1,607 | 1,602 | 1,605 | 1,760 |
| 2014/07/07 | 1,603 | 1,608 | 1,599 | 1,608 | 8,030 |
| 2014/07/04 | 1,615 | 1,615 | 1,605 | 1,608 | 4,320 |
| 2014/07/03 | 1,616 | 1,616 | 1,609 | 1,615 | 7,940 |
| 2014/07/02 | 1,615 | 1,618 | 1,611 | 1,613 | 5,670 |
| 2014/07/01 | 1,615 | 1,617 | 1,607 | 1,615 | 6,140 |
| 2014/06/30 | 1,610 | 1,612 | 1,601 | 1,612 | 6,470 |
| 2014/06/27 | 1,601 | 1,604 | 1,597 | 1,603 | 2,970 |
| 2014/06/26 | 1,602 | 1,607 | 1,594 | 1,598 | 2,600 |
| 2014/06/25 | 1,599 | 1,600 | 1,596 | 1,600 | 290 |
| 2014/06/24 | 1,596 | 1,602 | 1,588 | 1,596 | 6,860 |
| 2014/06/23 | 1,619 | 1,624 | 1,600 | 1,610 | 7,810 |
| 2014/06/20 | 1,598 | 1,618 | 1,594 | 1,618 | 6,060 |
| 2014/06/19 | 1,590 | 1,594 | 1,586 | 1,594 | 2,180 |
| 2014/06/18 | 1,583 | 1,589 | 1,580 | 1,589 | 3,210 |
| 2014/06/17 | 1,580 | 1,580 | 1,575 | 1,576 | 2,980 |
| 2014/06/16 | 1,579 | 1,581 | 1,570 | 1,581 | 3,140 |
| 2014/06/13 | 1,563 | 1,577 | 1,563 | 1,577 | 5,090 |
| 2014/06/12 | 1,565 | 1,569 | 1,560 | 1,567 | 1,730 |
| 2014/06/11 | 1,557 | 1,565 | 1,556 | 1,565 | 1,420 |
| 2014/06/10 | 1,567 | 1,567 | 1,559 | 1,559 | 5,200 |
| 2014/06/09 | 1,561 | 1,568 | 1,561 | 1,568 | 2,270 |
| 2014/06/06 | 1,553 | 1,563 | 1,553 | 1,558 | 2,680 |
| 2014/06/05 | 1,563 | 1,569 | 1,544 | 1,548 | 8,030 |
| 2014/06/04 | 1,576 | 1,576 | 1,557 | 1,568 | 8,910 |
| 2014/06/03 | 1,575 | 1,585 | 1,575 | 1,584 | 2,240 |
| 2014/06/02 | 1,577 | 1,578 | 1,572 | 1,573 | 15,600 |
| 2014/05/30 | 1,557 | 1,569 | 1,557 | 1,569 | 2,620 |
| 2014/05/29 | 1,564 | 1,564 | 1,553 | 1,559 | 6,070 |
| 2014/05/28 | 1,559 | 1,569 | 1,552 | 1,564 | 4,790 |
| 2014/05/27 | 1,534 | 1,554 | 1,534 | 1,547 | 1,930 |
| 2014/05/26 | 1,539 | 1,540 | 1,534 | 1,535 | 2,450 |
| 2014/05/23 | 1,534 | 1,535 | 1,531 | 1,535 | 1,070 |
| 2014/05/22 | 1,526 | 1,534 | 1,526 | 1,530 | 2,580 |
| 2014/05/21 | 1,523 | 1,524 | 1,517 | 1,524 | 2,500 |
| 2014/05/20 | 1,520 | 1,524 | 1,515 | 1,521 | 2,820 |
| 2014/05/19 | 1,526 | 1,530 | 1,522 | 1,523 | 3,310 |
| 2014/05/16 | 1,520 | 1,524 | 1,514 | 1,524 | 2,760 |
| 2014/05/15 | 1,516 | 1,516 | 1,512 | 1,516 | 960 |
| 2014/05/14 | 1,512 | 1,521 | 1,512 | 1,513 | 5,520 |
| 2014/05/13 | 1,509 | 1,516 | 1,507 | 1,516 | 2,430 |
| 2014/05/12 | 1,512 | 1,513 | 1,508 | 1,508 | 1,160 |
| 2014/05/09 | 1,508 | 1,508 | 1,506 | 1,507 | 370 |
| 2014/05/08 | 1,512 | 1,512 | 1,501 | 1,504 | 2,380 |
| 2014/05/07 | 1,508 | 1,512 | 1,503 | 1,508 | 3,270 |
| 2014/05/02 | 1,504 | 1,510 | 1,504 | 1,506 | 3,120 |
| 2014/05/01 | 1,502 | 1,507 | 1,502 | 1,505 | 2,700 |
| 2014/04/30 | 1,499 | 1,502 | 1,496 | 1,502 | 1,320 |
| 2014/04/28 | 1,497 | 1,499 | 1,494 | 1,497 | 1,360 |
| 2014/04/25 | 1,496 | 1,497 | 1,494 | 1,496 | 1,070 |
| 2014/04/24 | 1,497 | 1,497 | 1,494 | 1,496 | 820 |
| 2014/04/23 | 1,497 | 1,497 | 1,491 | 1,494 | 820 |
| 2014/04/22 | 1,498 | 1,498 | 1,491 | 1,492 | 550 |
| 2014/04/21 | 1,499 | 1,499 | 1,490 | 1,490 | 9,560 |
| 2014/04/18 | 1,490 | 1,499 | 1,488 | 1,499 | 3,940 |
| 2014/04/17 | 1,477 | 1,490 | 1,476 | 1,484 | 5,940 |
| 2014/04/16 | 1,472 | 1,477 | 1,472 | 1,477 | 360 |
| 2014/04/15 | 1,480 | 1,480 | 1,472 | 1,472 | 1,340 |
| 2014/04/14 | 1,472 | 1,475 | 1,466 | 1,475 | 2,340 |
| 2014/04/11 | 1,471 | 1,475 | 1,470 | 1,475 | 1,520 |
| 2014/04/10 | 1,480 | 1,481 | 1,477 | 1,479 | 800 |
| 2014/04/09 | 1,479 | 1,480 | 1,471 | 1,475 | 5,930 |
| 2014/04/08 | 1,488 | 1,488 | 1,478 | 1,485 | 2,370 |
| 2014/04/07 | 1,480 | 1,491 | 1,480 | 1,489 | 4,540 |
| 2014/04/04 | 1,492 | 1,496 | 1,480 | 1,480 | 4,130 |
| 2014/04/03 | 1,488 | 1,490 | 1,488 | 1,490 | 1,130 |
| 2014/04/02 | 1,481 | 1,488 | 1,481 | 1,488 | 4,170 |
| 2014/04/01 | 1,481 | 1,485 | 1,478 | 1,478 | 2,170 |
| 2014/03/31 | 1,490 | 1,490 | 1,478 | 1,481 | 3,400 |
| 2014/03/28 | 1,484 | 1,484 | 1,480 | 1,481 | 870 |
| 2014/03/27 | 1,475 | 1,484 | 1,473 | 1,484 | 970 |
| 2014/03/26 | 1,475 | 1,475 | 1,473 | 1,475 | 1,180 |
| 2014/03/25 | 1,466 | 1,475 | 1,465 | 1,475 | 1,220 |
| 2014/03/24 | 1,463 | 1,473 | 1,455 | 1,473 | 5,070 |
| 2014/03/20 | 1,481 | 1,481 | 1,465 | 1,473 | 14,850 |
| 2014/03/19 | 1,486 | 1,486 | 1,480 | 1,483 | 1,110 |
| 2014/03/18 | 1,485 | 1,485 | 1,481 | 1,482 | 1,350 |
| 2014/03/17 | 1,480 | 1,480 | 1,474 | 1,475 | 1,470 |
| 2014/03/14 | 1,480 | 1,486 | 1,475 | 1,478 | 5,920 |
| 2014/03/13 | 1,492 | 1,492 | 1,488 | 1,492 | 2,400 |
| 2014/03/12 | 1,504 | 1,504 | 1,475 | 1,490 | 4,920 |
| 2014/03/11 | 1,505 | 1,506 | 1,500 | 1,503 | 12,480 |
| 2014/03/10 | 1,519 | 1,520 | 1,506 | 1,510 | 4,510 |
| 2014/03/07 | 1,515 | 1,515 | 1,511 | 1,514 | 640 |
| 2014/03/06 | 1,510 | 1,512 | 1,505 | 1,511 | 1,220 |
| 2014/03/05 | 1,510 | 1,512 | 1,505 | 1,512 | 1,030 |
| 2014/03/04 | 1,509 | 1,509 | 1,503 | 1,509 | 1,760 |
| 2014/03/03 | 1,519 | 1,519 | 1,507 | 1,509 | 2,000 |
| 2014/02/28 | 1,520 | 1,520 | 1,507 | 1,512 | 3,950 |
| 2014/02/27 | 1,524 | 1,524 | 1,510 | 1,519 | 3,200 |
| 2014/02/26 | 1,526 | 1,526 | 1,520 | 1,521 | 1,400 |
| 2014/02/25 | 1,519 | 1,524 | 1,518 | 1,524 | 19,240 |