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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,753 | 1,765 | 1,753 | 1,762 | 7,390 |
| 2015/12/29 | 1,741 | 1,753 | 1,741 | 1,752 | 4,290 |
| 2015/12/28 | 1,753 | 1,760 | 1,749 | 1,759 | 3,700 |
| 2015/12/25 | 1,760 | 1,760 | 1,748 | 1,748 | 3,390 |
| 2015/12/24 | 1,760 | 1,760 | 1,750 | 1,751 | 5,900 |
| 2015/12/22 | 1,750 | 1,760 | 1,747 | 1,750 | 4,020 |
| 2015/12/21 | 1,745 | 1,765 | 1,741 | 1,744 | 9,890 |
| 2015/12/18 | 1,730 | 1,757 | 1,728 | 1,754 | 4,560 |
| 2015/12/17 | 1,727 | 1,740 | 1,727 | 1,734 | 1,540 |
| 2015/12/16 | 1,713 | 1,723 | 1,710 | 1,722 | 1,910 |
| 2015/12/15 | 1,724 | 1,727 | 1,691 | 1,703 | 8,300 |
| 2015/12/14 | 1,726 | 1,727 | 1,715 | 1,724 | 3,410 |
| 2015/12/11 | 1,742 | 1,746 | 1,728 | 1,729 | 7,280 |
| 2015/12/10 | 1,740 | 1,747 | 1,726 | 1,736 | 4,720 |
| 2015/12/09 | 1,747 | 1,750 | 1,745 | 1,746 | 1,660 |
| 2015/12/08 | 1,753 | 1,757 | 1,745 | 1,754 | 2,170 |
| 2015/12/07 | 1,750 | 1,760 | 1,749 | 1,752 | 2,070 |
| 2015/12/04 | 1,748 | 1,749 | 1,741 | 1,747 | 4,520 |
| 2015/12/03 | 1,763 | 1,768 | 1,745 | 1,768 | 7,400 |
| 2015/12/02 | 1,781 | 1,790 | 1,767 | 1,769 | 10,640 |
| 2015/12/01 | 1,786 | 1,786 | 1,778 | 1,778 | 1,880 |
| 2015/11/30 | 1,780 | 1,785 | 1,770 | 1,780 | 6,940 |
| 2015/11/27 | 1,775 | 1,776 | 1,770 | 1,775 | 3,250 |
| 2015/11/26 | 1,770 | 1,773 | 1,766 | 1,770 | 740 |
| 2015/11/25 | 1,758 | 1,775 | 1,758 | 1,770 | 2,260 |
| 2015/11/24 | 1,758 | 1,766 | 1,753 | 1,764 | 2,960 |
| 2015/11/20 | 1,754 | 1,756 | 1,746 | 1,749 | 1,750 |
| 2015/11/19 | 1,752 | 1,755 | 1,746 | 1,748 | 1,790 |
| 2015/11/18 | 1,748 | 1,755 | 1,740 | 1,745 | 5,680 |
| 2015/11/17 | 1,732 | 1,753 | 1,729 | 1,750 | 6,520 |
| 2015/11/16 | 1,713 | 1,727 | 1,710 | 1,726 | 3,810 |
| 2015/11/13 | 1,730 | 1,733 | 1,720 | 1,726 | 1,510 |
| 2015/11/12 | 1,730 | 1,734 | 1,725 | 1,728 | 1,240 |
| 2015/11/11 | 1,713 | 1,731 | 1,713 | 1,729 | 2,830 |
| 2015/11/10 | 1,726 | 1,731 | 1,712 | 1,725 | 5,290 |
| 2015/11/09 | 1,733 | 1,733 | 1,725 | 1,733 | 2,920 |
| 2015/11/06 | 1,735 | 1,740 | 1,730 | 1,735 | 1,430 |
| 2015/11/05 | 1,728 | 1,739 | 1,720 | 1,739 | 4,980 |
| 2015/11/04 | 1,735 | 1,735 | 1,711 | 1,723 | 10,030 |
| 2015/11/02 | 1,743 | 1,743 | 1,725 | 1,735 | 4,410 |
| 2015/10/30 | 1,750 | 1,750 | 1,730 | 1,744 | 4,390 |
| 2015/10/29 | 1,742 | 1,749 | 1,739 | 1,749 | 4,930 |
| 2015/10/28 | 1,729 | 1,741 | 1,725 | 1,738 | 2,550 |
| 2015/10/27 | 1,719 | 1,732 | 1,715 | 1,725 | 2,100 |
| 2015/10/26 | 1,731 | 1,732 | 1,710 | 1,715 | 4,790 |
| 2015/10/23 | 1,710 | 1,724 | 1,705 | 1,719 | 9,230 |
| 2015/10/22 | 1,710 | 1,712 | 1,699 | 1,703 | 2,670 |
| 2015/10/21 | 1,713 | 1,714 | 1,702 | 1,706 | 1,900 |
| 2015/10/20 | 1,710 | 1,716 | 1,698 | 1,706 | 2,380 |
| 2015/10/19 | 1,718 | 1,722 | 1,691 | 1,703 | 3,290 |
| 2015/10/16 | 1,688 | 1,722 | 1,688 | 1,713 | 5,680 |
| 2015/10/15 | 1,700 | 1,700 | 1,680 | 1,685 | 2,470 |
| 2015/10/14 | 1,697 | 1,701 | 1,690 | 1,701 | 1,750 |
| 2015/10/13 | 1,706 | 1,706 | 1,685 | 1,695 | 2,710 |
| 2015/10/09 | 1,704 | 1,706 | 1,696 | 1,706 | 1,210 |
| 2015/10/08 | 1,712 | 1,712 | 1,692 | 1,704 | 2,940 |
| 2015/10/07 | 1,718 | 1,724 | 1,708 | 1,712 | 2,600 |
| 2015/10/06 | 1,708 | 1,726 | 1,695 | 1,721 | 4,310 |
| 2015/10/05 | 1,708 | 1,710 | 1,685 | 1,695 | 2,970 |
| 2015/10/02 | 1,707 | 1,712 | 1,693 | 1,711 | 3,090 |
| 2015/10/01 | 1,687 | 1,715 | 1,687 | 1,713 | 5,440 |
| 2015/09/30 | 1,644 | 1,700 | 1,644 | 1,668 | 13,650 |
| 2015/09/29 | 1,697 | 1,700 | 1,620 | 1,636 | 8,300 |
| 2015/09/28 | 1,693 | 1,709 | 1,690 | 1,697 | 10,260 |
| 2015/09/25 | 1,640 | 1,695 | 1,640 | 1,688 | 13,530 |
| 2015/09/24 | 1,630 | 1,645 | 1,629 | 1,638 | 8,040 |
| 2015/09/18 | 1,635 | 1,650 | 1,630 | 1,645 | 3,590 |
| 2015/09/17 | 1,600 | 1,623 | 1,600 | 1,618 | 6,220 |
| 2015/09/16 | 1,605 | 1,608 | 1,595 | 1,595 | 2,290 |
| 2015/09/15 | 1,590 | 1,602 | 1,590 | 1,595 | 2,960 |
| 2015/09/14 | 1,590 | 1,613 | 1,586 | 1,590 | 10,100 |
| 2015/09/11 | 1,538 | 1,593 | 1,538 | 1,589 | 5,650 |
| 2015/09/10 | 1,532 | 1,544 | 1,524 | 1,533 | 8,120 |
| 2015/09/09 | 1,540 | 1,560 | 1,522 | 1,547 | 23,660 |
| 2015/09/08 | 1,549 | 1,597 | 1,512 | 1,520 | 18,750 |
| 2015/09/07 | 1,555 | 1,557 | 1,534 | 1,551 | 11,290 |
| 2015/09/04 | 1,600 | 1,600 | 1,568 | 1,570 | 13,570 |
| 2015/09/03 | 1,620 | 1,620 | 1,604 | 1,607 | 7,120 |
| 2015/09/02 | 1,620 | 1,637 | 1,594 | 1,607 | 15,030 |
| 2015/09/01 | 1,675 | 1,678 | 1,640 | 1,648 | 8,380 |
| 2015/08/31 | 1,688 | 1,688 | 1,662 | 1,685 | 6,440 |
| 2015/08/28 | 1,665 | 1,688 | 1,664 | 1,687 | 7,250 |
| 2015/08/27 | 1,640 | 1,667 | 1,640 | 1,650 | 9,490 |
| 2015/08/26 | 1,639 | 1,650 | 1,617 | 1,631 | 27,380 |
| 2015/08/25 | 1,662 | 1,705 | 1,592 | 1,655 | 24,920 |
| 2015/08/24 | 1,740 | 1,740 | 1,673 | 1,681 | 18,560 |
| 2015/08/21 | 1,750 | 1,756 | 1,745 | 1,752 | 6,220 |
| 2015/08/20 | 1,780 | 1,784 | 1,775 | 1,781 | 8,130 |
| 2015/08/19 | 1,775 | 1,784 | 1,775 | 1,780 | 2,990 |
| 2015/08/18 | 1,770 | 1,777 | 1,768 | 1,775 | 1,390 |
| 2015/08/17 | 1,757 | 1,770 | 1,757 | 1,770 | 2,200 |
| 2015/08/14 | 1,760 | 1,771 | 1,758 | 1,764 | 2,490 |
| 2015/08/13 | 1,760 | 1,769 | 1,705 | 1,764 | 7,990 |
| 2015/08/12 | 1,780 | 1,780 | 1,760 | 1,768 | 4,210 |
| 2015/08/11 | 1,789 | 1,789 | 1,770 | 1,778 | 3,030 |
| 2015/08/10 | 1,794 | 1,795 | 1,781 | 1,787 | 4,570 |
| 2015/08/07 | 1,795 | 1,803 | 1,780 | 1,780 | 3,250 |
| 2015/08/06 | 1,800 | 1,804 | 1,790 | 1,796 | 2,460 |
| 2015/08/05 | 1,806 | 1,810 | 1,801 | 1,806 | 4,520 |
| 2015/08/04 | 1,805 | 1,806 | 1,796 | 1,806 | 9,050 |
| 2015/08/03 | 1,785 | 1,803 | 1,785 | 1,803 | 4,230 |
| 2015/07/31 | 1,776 | 1,787 | 1,776 | 1,787 | 3,120 |
| 2015/07/30 | 1,760 | 1,776 | 1,760 | 1,776 | 2,660 |
| 2015/07/29 | 1,767 | 1,767 | 1,755 | 1,761 | 1,020 |
| 2015/07/28 | 1,765 | 1,770 | 1,757 | 1,767 | 2,620 |
| 2015/07/27 | 1,780 | 1,788 | 1,768 | 1,770 | 5,760 |
| 2015/07/24 | 1,778 | 1,803 | 1,775 | 1,782 | 18,310 |
| 2015/07/23 | 1,778 | 1,783 | 1,773 | 1,775 | 3,180 |
| 2015/07/22 | 1,770 | 1,780 | 1,761 | 1,780 | 2,770 |
| 2015/07/21 | 1,783 | 1,785 | 1,769 | 1,774 | 5,700 |
| 2015/07/17 | 1,788 | 1,790 | 1,771 | 1,781 | 12,460 |
| 2015/07/16 | 1,763 | 1,778 | 1,760 | 1,778 | 6,160 |
| 2015/07/15 | 1,752 | 1,763 | 1,748 | 1,760 | 6,530 |
| 2015/07/14 | 1,765 | 1,800 | 1,733 | 1,738 | 13,610 |
| 2015/07/13 | 1,693 | 1,732 | 1,691 | 1,726 | 9,880 |
| 2015/07/10 | 1,701 | 1,703 | 1,674 | 1,679 | 17,310 |
| 2015/07/09 | 1,686 | 1,704 | 1,650 | 1,690 | 23,540 |
| 2015/07/08 | 1,743 | 1,743 | 1,710 | 1,723 | 10,830 |
| 2015/07/07 | 1,757 | 1,773 | 1,730 | 1,743 | 17,960 |
| 2015/07/06 | 1,781 | 1,781 | 1,750 | 1,756 | 19,660 |
| 2015/07/03 | 1,796 | 1,808 | 1,786 | 1,786 | 15,940 |
| 2015/07/02 | 1,827 | 1,834 | 1,778 | 1,808 | 17,370 |
| 2015/07/01 | 1,831 | 1,833 | 1,825 | 1,828 | 3,390 |
| 2015/06/30 | 1,829 | 1,839 | 1,826 | 1,832 | 2,800 |
| 2015/06/29 | 1,834 | 1,837 | 1,830 | 1,837 | 5,190 |
| 2015/06/26 | 1,835 | 1,851 | 1,835 | 1,847 | 4,530 |
| 2015/06/25 | 1,837 | 1,840 | 1,833 | 1,833 | 4,920 |
| 2015/06/24 | 1,840 | 1,847 | 1,836 | 1,840 | 3,470 |
| 2015/06/23 | 1,854 | 1,854 | 1,835 | 1,838 | 5,530 |
| 2015/06/22 | 1,830 | 1,853 | 1,830 | 1,845 | 4,030 |
| 2015/06/19 | 1,836 | 1,839 | 1,830 | 1,830 | 6,160 |
| 2015/06/18 | 1,843 | 1,843 | 1,832 | 1,835 | 9,990 |
| 2015/06/17 | 1,854 | 1,855 | 1,841 | 1,842 | 13,160 |
| 2015/06/16 | 1,852 | 1,853 | 1,850 | 1,850 | 2,200 |
| 2015/06/15 | 1,849 | 1,850 | 1,841 | 1,850 | 2,460 |
| 2015/06/12 | 1,847 | 1,849 | 1,844 | 1,849 | 3,150 |
| 2015/06/11 | 1,847 | 1,850 | 1,843 | 1,843 | 4,600 |
| 2015/06/10 | 1,850 | 1,865 | 1,849 | 1,850 | 4,850 |
| 2015/06/09 | 1,855 | 1,856 | 1,839 | 1,855 | 11,270 |
| 2015/06/08 | 1,853 | 1,855 | 1,850 | 1,855 | 3,310 |
| 2015/06/05 | 1,860 | 1,860 | 1,844 | 1,853 | 19,200 |
| 2015/06/04 | 1,880 | 1,883 | 1,860 | 1,870 | 26,930 |
| 2015/06/03 | 1,895 | 1,895 | 1,885 | 1,895 | 25,540 |
| 2015/06/02 | 1,905 | 1,905 | 1,889 | 1,895 | 5,960 |
| 2015/06/01 | 1,900 | 1,903 | 1,889 | 1,903 | 6,480 |
| 2015/05/29 | 1,907 | 1,907 | 1,898 | 1,898 | 6,290 |
| 2015/05/28 | 1,905 | 1,909 | 1,899 | 1,899 | 4,720 |
| 2015/05/27 | 1,899 | 1,903 | 1,897 | 1,902 | 5,690 |
| 2015/05/26 | 1,903 | 1,905 | 1,900 | 1,901 | 5,010 |
| 2015/05/25 | 1,884 | 1,902 | 1,884 | 1,902 | 9,860 |
| 2015/05/22 | 1,881 | 1,884 | 1,878 | 1,883 | 4,150 |
| 2015/05/21 | 1,882 | 1,884 | 1,880 | 1,883 | 2,470 |
| 2015/05/20 | 1,884 | 1,884 | 1,879 | 1,882 | 1,910 |
| 2015/05/19 | 1,880 | 1,885 | 1,872 | 1,880 | 3,580 |
| 2015/05/18 | 1,874 | 1,884 | 1,871 | 1,884 | 4,200 |
| 2015/05/15 | 1,862 | 1,873 | 1,862 | 1,869 | 1,590 |
| 2015/05/14 | 1,871 | 1,871 | 1,860 | 1,870 | 3,820 |
| 2015/05/13 | 1,874 | 1,874 | 1,867 | 1,871 | 4,230 |
| 2015/05/12 | 1,885 | 1,885 | 1,872 | 1,878 | 2,270 |
| 2015/05/11 | 1,867 | 1,885 | 1,867 | 1,879 | 7,790 |
| 2015/05/08 | 1,851 | 1,870 | 1,851 | 1,863 | 5,010 |
| 2015/05/07 | 1,882 | 1,883 | 1,850 | 1,856 | 16,190 |
| 2015/05/01 | 1,894 | 1,895 | 1,881 | 1,885 | 5,960 |
| 2015/04/30 | 1,902 | 1,907 | 1,881 | 1,890 | 11,950 |
| 2015/04/28 | 1,915 | 1,918 | 1,902 | 1,908 | 4,090 |
| 2015/04/27 | 1,919 | 1,919 | 1,913 | 1,915 | 1,410 |
| 2015/04/24 | 1,915 | 1,919 | 1,912 | 1,915 | 11,970 |
| 2015/04/23 | 1,911 | 1,919 | 1,911 | 1,916 | 4,040 |
| 2015/04/22 | 1,911 | 1,915 | 1,906 | 1,906 | 3,260 |
| 2015/04/21 | 1,897 | 1,914 | 1,897 | 1,907 | 5,810 |
| 2015/04/20 | 1,909 | 1,909 | 1,892 | 1,892 | 7,660 |
| 2015/04/17 | 1,926 | 1,933 | 1,890 | 1,914 | 10,040 |
| 2015/04/16 | 1,900 | 1,926 | 1,891 | 1,921 | 11,990 |
| 2015/04/15 | 1,915 | 1,915 | 1,903 | 1,904 | 6,430 |
| 2015/04/14 | 1,919 | 1,922 | 1,907 | 1,913 | 6,270 |
| 2015/04/13 | 1,927 | 1,927 | 1,904 | 1,921 | 8,290 |
| 2015/04/10 | 1,890 | 1,924 | 1,890 | 1,914 | 25,010 |
| 2015/04/09 | 1,886 | 1,901 | 1,878 | 1,894 | 7,280 |
| 2015/04/08 | 1,884 | 1,885 | 1,879 | 1,882 | 1,580 |
| 2015/04/07 | 1,868 | 1,882 | 1,868 | 1,879 | 4,330 |
| 2015/04/06 | 1,862 | 1,867 | 1,859 | 1,867 | 1,610 |
| 2015/04/03 | 1,862 | 1,871 | 1,852 | 1,870 | 3,000 |
| 2015/04/02 | 1,854 | 1,860 | 1,843 | 1,857 | 5,830 |
| 2015/04/01 | 1,882 | 1,882 | 1,849 | 1,853 | 11,880 |
| 2015/03/31 | 1,882 | 1,893 | 1,881 | 1,885 | 6,370 |
| 2015/03/30 | 1,896 | 1,912 | 1,883 | 1,889 | 7,990 |
| 2015/03/27 | 1,900 | 1,906 | 1,888 | 1,903 | 17,240 |
| 2015/03/26 | 1,911 | 1,915 | 1,894 | 1,894 | 28,630 |
| 2015/03/25 | 1,881 | 1,913 | 1,881 | 1,913 | 21,320 |
| 2015/03/24 | 1,874 | 1,879 | 1,856 | 1,879 | 13,460 |
| 2015/03/23 | 1,870 | 1,873 | 1,865 | 1,871 | 5,010 |
| 2015/03/20 | 1,872 | 1,872 | 1,840 | 1,861 | 12,010 |
| 2015/03/19 | 1,867 | 1,867 | 1,850 | 1,862 | 6,820 |
| 2015/03/18 | 1,842 | 1,850 | 1,833 | 1,849 | 19,560 |
| 2015/03/17 | 1,857 | 1,863 | 1,845 | 1,850 | 11,720 |
| 2015/03/16 | 1,850 | 1,853 | 1,843 | 1,852 | 9,940 |
| 2015/03/13 | 1,845 | 1,845 | 1,834 | 1,845 | 6,370 |
| 2015/03/12 | 1,845 | 1,845 | 1,829 | 1,834 | 12,700 |
| 2015/03/11 | 1,839 | 1,845 | 1,826 | 1,844 | 6,980 |
| 2015/03/10 | 1,867 | 1,871 | 1,840 | 1,841 | 28,800 |
| 2015/03/09 | 1,892 | 1,892 | 1,867 | 1,877 | 10,050 |
| 2015/03/06 | 1,896 | 1,896 | 1,880 | 1,892 | 8,970 |
| 2015/03/05 | 1,895 | 1,895 | 1,866 | 1,882 | 21,400 |
| 2015/03/04 | 1,920 | 1,920 | 1,885 | 1,905 | 22,250 |
| 2015/03/03 | 1,941 | 1,945 | 1,932 | 1,944 | 13,770 |
| 2015/03/02 | 1,950 | 1,954 | 1,942 | 1,942 | 7,760 |
| 2015/02/27 | 1,937 | 1,966 | 1,936 | 1,939 | 16,620 |
| 2015/02/26 | 1,905 | 1,933 | 1,897 | 1,933 | 8,720 |
| 2015/02/25 | 1,901 | 1,905 | 1,895 | 1,905 | 4,950 |
| 2015/02/24 | 1,886 | 1,898 | 1,886 | 1,895 | 10,450 |
| 2015/02/23 | 1,888 | 1,888 | 1,876 | 1,884 | 10,730 |
| 2015/02/20 | 1,890 | 1,894 | 1,868 | 1,884 | 15,370 |
| 2015/02/19 | 1,907 | 1,909 | 1,885 | 1,885 | 8,390 |
| 2015/02/18 | 1,890 | 1,907 | 1,890 | 1,904 | 8,990 |
| 2015/02/17 | 1,883 | 1,888 | 1,868 | 1,888 | 11,360 |
| 2015/02/16 | 1,878 | 1,882 | 1,872 | 1,881 | 8,170 |
| 2015/02/13 | 1,869 | 1,885 | 1,869 | 1,878 | 7,020 |
| 2015/02/12 | 1,844 | 1,874 | 1,833 | 1,859 | 9,530 |
| 2015/02/10 | 1,856 | 1,856 | 1,830 | 1,844 | 11,120 |
| 2015/02/09 | 1,918 | 1,918 | 1,849 | 1,859 | 17,440 |
| 2015/02/06 | 1,881 | 1,908 | 1,881 | 1,906 | 7,260 |
| 2015/02/05 | 1,865 | 1,889 | 1,845 | 1,876 | 12,820 |
| 2015/02/04 | 1,844 | 1,858 | 1,834 | 1,858 | 27,840 |
| 2015/02/03 | 1,894 | 1,894 | 1,820 | 1,845 | 17,370 |
| 2015/02/02 | 1,910 | 1,914 | 1,870 | 1,894 | 16,980 |
| 2015/01/30 | 1,920 | 1,933 | 1,910 | 1,919 | 8,080 |
| 2015/01/29 | 1,944 | 1,945 | 1,917 | 1,920 | 11,830 |
| 2015/01/28 | 1,945 | 1,948 | 1,934 | 1,946 | 8,880 |
| 2015/01/27 | 1,960 | 1,969 | 1,945 | 1,950 | 8,560 |
| 2015/01/26 | 1,977 | 1,977 | 1,959 | 1,961 | 7,700 |
| 2015/01/23 | 1,977 | 1,987 | 1,970 | 1,981 | 9,970 |
| 2015/01/22 | 2,005 | 2,005 | 1,963 | 1,977 | 15,680 |
| 2015/01/21 | 2,010 | 2,010 | 1,996 | 2,001 | 3,680 |
| 2015/01/20 | 2,000 | 2,007 | 1,993 | 2,007 | 5,270 |
| 2015/01/19 | 2,018 | 2,025 | 1,990 | 2,000 | 8,480 |
| 2015/01/16 | 2,020 | 2,023 | 1,996 | 2,008 | 14,110 |
| 2015/01/15 | 2,002 | 2,030 | 2,002 | 2,016 | 22,760 |
| 2015/01/14 | 1,981 | 1,999 | 1,977 | 1,997 | 8,130 |
| 2015/01/13 | 1,969 | 1,972 | 1,957 | 1,970 | 6,280 |
| 2015/01/09 | 1,953 | 1,966 | 1,946 | 1,965 | 8,460 |
| 2015/01/08 | 1,929 | 1,953 | 1,929 | 1,953 | 7,140 |
| 2015/01/07 | 1,910 | 1,941 | 1,910 | 1,928 | 7,680 |
| 2015/01/06 | 1,917 | 1,920 | 1,903 | 1,916 | 8,760 |
| 2015/01/05 | 1,917 | 1,952 | 1,904 | 1,922 | 13,100 |