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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,842 | 1,871 | 1,842 | 1,865 | 6,600 |
| 2016/12/29 | 1,839 | 1,850 | 1,838 | 1,846 | 3,720 |
| 2016/12/28 | 1,830 | 1,850 | 1,829 | 1,841 | 3,970 |
| 2016/12/27 | 1,821 | 1,831 | 1,820 | 1,823 | 5,050 |
| 2016/12/26 | 1,815 | 1,827 | 1,810 | 1,827 | 11,130 |
| 2016/12/22 | 1,820 | 1,820 | 1,814 | 1,817 | 2,410 |
| 2016/12/21 | 1,821 | 1,822 | 1,815 | 1,818 | 3,710 |
| 2016/12/20 | 1,812 | 1,821 | 1,809 | 1,812 | 7,420 |
| 2016/12/19 | 1,806 | 1,813 | 1,801 | 1,808 | 4,470 |
| 2016/12/16 | 1,809 | 1,811 | 1,806 | 1,806 | 1,260 |
| 2016/12/15 | 1,815 | 1,817 | 1,805 | 1,805 | 4,630 |
| 2016/12/14 | 1,815 | 1,815 | 1,806 | 1,811 | 4,020 |
| 2016/12/13 | 1,812 | 1,812 | 1,807 | 1,808 | 1,210 |
| 2016/12/12 | 1,808 | 1,817 | 1,807 | 1,808 | 2,570 |
| 2016/12/09 | 1,814 | 1,819 | 1,806 | 1,808 | 2,370 |
| 2016/12/08 | 1,805 | 1,817 | 1,805 | 1,812 | 2,930 |
| 2016/12/07 | 1,801 | 1,804 | 1,800 | 1,801 | 2,670 |
| 2016/12/06 | 1,805 | 1,808 | 1,791 | 1,794 | 6,600 |
| 2016/12/05 | 1,805 | 1,817 | 1,801 | 1,811 | 8,080 |
| 2016/12/02 | 1,814 | 1,819 | 1,806 | 1,806 | 5,000 |
| 2016/12/01 | 1,814 | 1,818 | 1,810 | 1,814 | 4,890 |
| 2016/11/30 | 1,805 | 1,814 | 1,805 | 1,814 | 4,260 |
| 2016/11/29 | 1,795 | 1,803 | 1,792 | 1,801 | 8,200 |
| 2016/11/28 | 1,770 | 1,795 | 1,762 | 1,795 | 6,820 |
| 2016/11/25 | 1,778 | 1,778 | 1,767 | 1,770 | 3,440 |
| 2016/11/24 | 1,759 | 1,777 | 1,759 | 1,777 | 7,140 |
| 2016/11/22 | 1,754 | 1,759 | 1,747 | 1,759 | 2,260 |
| 2016/11/21 | 1,765 | 1,766 | 1,747 | 1,751 | 7,740 |
| 2016/11/18 | 1,770 | 1,777 | 1,763 | 1,763 | 7,460 |
| 2016/11/17 | 1,750 | 1,769 | 1,741 | 1,768 | 7,490 |
| 2016/11/16 | 1,744 | 1,750 | 1,737 | 1,749 | 4,970 |
| 2016/11/15 | 1,741 | 1,745 | 1,737 | 1,745 | 4,000 |
| 2016/11/14 | 1,764 | 1,764 | 1,737 | 1,737 | 7,740 |
| 2016/11/11 | 1,784 | 1,784 | 1,751 | 1,758 | 14,320 |
| 2016/11/10 | 1,785 | 1,788 | 1,773 | 1,777 | 5,520 |
| 2016/11/09 | 1,793 | 1,796 | 1,767 | 1,780 | 10,800 |
| 2016/11/08 | 1,791 | 1,792 | 1,787 | 1,788 | 1,400 |
| 2016/11/07 | 1,781 | 1,798 | 1,780 | 1,791 | 9,480 |
| 2016/11/04 | 1,794 | 1,794 | 1,780 | 1,780 | 2,750 |
| 2016/11/02 | 1,801 | 1,801 | 1,781 | 1,790 | 12,310 |
| 2016/11/01 | 1,800 | 1,807 | 1,795 | 1,802 | 5,320 |
| 2016/10/31 | 1,790 | 1,805 | 1,784 | 1,800 | 13,950 |
| 2016/10/28 | 1,804 | 1,805 | 1,772 | 1,784 | 9,830 |
| 2016/10/27 | 1,805 | 1,810 | 1,801 | 1,802 | 1,010 |
| 2016/10/26 | 1,806 | 1,812 | 1,802 | 1,805 | 2,910 |
| 2016/10/25 | 1,801 | 1,806 | 1,800 | 1,806 | 1,410 |
| 2016/10/24 | 1,797 | 1,804 | 1,797 | 1,803 | 2,560 |
| 2016/10/21 | 1,804 | 1,813 | 1,792 | 1,792 | 3,410 |
| 2016/10/20 | 1,795 | 1,805 | 1,795 | 1,805 | 1,320 |
| 2016/10/19 | 1,787 | 1,798 | 1,787 | 1,798 | 1,880 |
| 2016/10/18 | 1,803 | 1,803 | 1,786 | 1,789 | 6,230 |
| 2016/10/17 | 1,800 | 1,803 | 1,800 | 1,803 | 1,560 |
| 2016/10/14 | 1,802 | 1,808 | 1,800 | 1,803 | 4,470 |
| 2016/10/13 | 1,812 | 1,813 | 1,803 | 1,805 | 1,250 |
| 2016/10/12 | 1,815 | 1,815 | 1,805 | 1,805 | 3,050 |
| 2016/10/11 | 1,820 | 1,821 | 1,813 | 1,816 | 3,320 |
| 2016/10/07 | 1,820 | 1,823 | 1,818 | 1,820 | 900 |
| 2016/10/06 | 1,830 | 1,830 | 1,817 | 1,818 | 4,770 |
| 2016/10/05 | 1,829 | 1,829 | 1,821 | 1,821 | 3,450 |
| 2016/10/04 | 1,830 | 1,831 | 1,823 | 1,827 | 2,740 |
| 2016/10/03 | 1,840 | 1,840 | 1,832 | 1,836 | 1,080 |
| 2016/09/30 | 1,832 | 1,840 | 1,830 | 1,840 | 2,370 |
| 2016/09/29 | 1,839 | 1,839 | 1,828 | 1,829 | 2,870 |
| 2016/09/28 | 1,839 | 1,839 | 1,836 | 1,837 | 800 |
| 2016/09/27 | 1,834 | 1,837 | 1,833 | 1,837 | 960 |
| 2016/09/26 | 1,830 | 1,835 | 1,830 | 1,835 | 730 |
| 2016/09/23 | 1,823 | 1,832 | 1,822 | 1,830 | 2,800 |
| 2016/09/21 | 1,829 | 1,839 | 1,819 | 1,823 | 4,250 |
| 2016/09/20 | 1,835 | 1,836 | 1,825 | 1,826 | 3,280 |
| 2016/09/16 | 1,837 | 1,838 | 1,835 | 1,835 | 450 |
| 2016/09/15 | 1,842 | 1,842 | 1,833 | 1,833 | 1,230 |
| 2016/09/14 | 1,850 | 1,854 | 1,839 | 1,841 | 2,340 |
| 2016/09/13 | 1,830 | 1,852 | 1,825 | 1,852 | 5,450 |
| 2016/09/12 | 1,847 | 1,847 | 1,822 | 1,832 | 8,330 |
| 2016/09/09 | 1,867 | 1,870 | 1,840 | 1,843 | 15,040 |
| 2016/09/08 | 1,870 | 1,870 | 1,860 | 1,870 | 4,050 |
| 2016/09/07 | 1,870 | 1,870 | 1,862 | 1,869 | 2,530 |
| 2016/09/06 | 1,857 | 1,868 | 1,852 | 1,866 | 4,220 |
| 2016/09/05 | 1,865 | 1,875 | 1,863 | 1,870 | 3,900 |
| 2016/09/02 | 1,862 | 1,875 | 1,859 | 1,862 | 21,020 |
| 2016/09/01 | 1,853 | 1,898 | 1,847 | 1,880 | 241,130 |
| 2016/08/31 | 1,864 | 1,864 | 1,850 | 1,851 | 3,010 |
| 2016/08/30 | 1,864 | 1,864 | 1,859 | 1,862 | 570 |
| 2016/08/29 | 1,849 | 1,864 | 1,849 | 1,855 | 3,020 |
| 2016/08/26 | 1,844 | 1,853 | 1,844 | 1,845 | 1,770 |
| 2016/08/25 | 1,845 | 1,849 | 1,841 | 1,843 | 790 |
| 2016/08/24 | 1,840 | 1,845 | 1,840 | 1,845 | 660 |
| 2016/08/23 | 1,835 | 1,842 | 1,835 | 1,840 | 680 |
| 2016/08/22 | 1,858 | 1,859 | 1,836 | 1,836 | 5,940 |
| 2016/08/19 | 1,855 | 1,856 | 1,846 | 1,852 | 1,220 |
| 2016/08/18 | 1,856 | 1,858 | 1,839 | 1,858 | 6,140 |
| 2016/08/17 | 1,859 | 1,860 | 1,850 | 1,855 | 3,500 |
| 2016/08/16 | 1,875 | 1,875 | 1,855 | 1,855 | 3,920 |
| 2016/08/15 | 1,879 | 1,879 | 1,867 | 1,873 | 2,390 |
| 2016/08/12 | 1,869 | 1,884 | 1,862 | 1,880 | 7,730 |
| 2016/08/10 | 1,859 | 1,866 | 1,858 | 1,863 | 1,890 |
| 2016/08/09 | 1,860 | 1,860 | 1,854 | 1,858 | 1,730 |
| 2016/08/08 | 1,870 | 1,870 | 1,850 | 1,857 | 7,450 |
| 2016/08/05 | 1,867 | 1,867 | 1,857 | 1,862 | 1,570 |
| 2016/08/04 | 1,850 | 1,866 | 1,850 | 1,866 | 7,470 |
| 2016/08/03 | 1,860 | 1,860 | 1,846 | 1,858 | 4,530 |
| 2016/08/02 | 1,875 | 1,875 | 1,858 | 1,862 | 7,380 |
| 2016/08/01 | 1,876 | 1,877 | 1,871 | 1,872 | 2,400 |
| 2016/07/29 | 1,883 | 1,902 | 1,870 | 1,874 | 16,030 |
| 2016/07/28 | 1,872 | 1,882 | 1,871 | 1,880 | 2,680 |
| 2016/07/27 | 1,864 | 1,875 | 1,864 | 1,873 | 1,990 |
| 2016/07/26 | 1,869 | 1,874 | 1,860 | 1,874 | 2,960 |
| 2016/07/25 | 1,875 | 1,879 | 1,870 | 1,870 | 4,020 |
| 2016/07/22 | 1,887 | 1,889 | 1,865 | 1,879 | 6,810 |
| 2016/07/21 | 1,888 | 1,890 | 1,881 | 1,887 | 1,850 |
| 2016/07/20 | 1,879 | 1,886 | 1,878 | 1,881 | 1,400 |
| 2016/07/19 | 1,885 | 1,885 | 1,875 | 1,879 | 1,780 |
| 2016/07/15 | 1,890 | 1,890 | 1,877 | 1,881 | 2,600 |
| 2016/07/14 | 1,879 | 1,895 | 1,871 | 1,894 | 6,630 |
| 2016/07/13 | 1,865 | 1,884 | 1,861 | 1,866 | 6,890 |
| 2016/07/12 | 1,862 | 1,875 | 1,850 | 1,865 | 7,740 |
| 2016/07/11 | 1,853 | 1,860 | 1,851 | 1,860 | 1,990 |
| 2016/07/08 | 1,857 | 1,867 | 1,849 | 1,850 | 2,170 |
| 2016/07/07 | 1,855 | 1,861 | 1,849 | 1,857 | 1,680 |
| 2016/07/06 | 1,864 | 1,864 | 1,845 | 1,860 | 3,710 |
| 2016/07/05 | 1,869 | 1,869 | 1,860 | 1,866 | 1,740 |
| 2016/07/04 | 1,873 | 1,875 | 1,850 | 1,870 | 6,320 |
| 2016/07/01 | 1,860 | 1,870 | 1,841 | 1,870 | 3,590 |
| 2016/06/30 | 1,840 | 1,876 | 1,840 | 1,870 | 4,030 |
| 2016/06/29 | 1,821 | 1,840 | 1,800 | 1,840 | 7,240 |
| 2016/06/28 | 1,762 | 1,818 | 1,752 | 1,818 | 4,580 |
| 2016/06/27 | 1,800 | 1,800 | 1,750 | 1,752 | 14,530 |
| 2016/06/24 | 1,846 | 1,846 | 1,760 | 1,770 | 15,650 |
| 2016/06/23 | 1,863 | 1,863 | 1,817 | 1,835 | 10,810 |
| 2016/06/22 | 1,875 | 1,875 | 1,859 | 1,860 | 1,390 |
| 2016/06/21 | 1,851 | 1,871 | 1,850 | 1,865 | 4,430 |
| 2016/06/20 | 1,832 | 1,861 | 1,832 | 1,858 | 5,410 |
| 2016/06/17 | 1,850 | 1,859 | 1,831 | 1,831 | 4,730 |
| 2016/06/16 | 1,868 | 1,868 | 1,852 | 1,852 | 2,070 |
| 2016/06/15 | 1,870 | 1,870 | 1,856 | 1,867 | 6,300 |
| 2016/06/14 | 1,888 | 1,888 | 1,866 | 1,866 | 3,840 |
| 2016/06/13 | 1,899 | 1,899 | 1,885 | 1,885 | 4,760 |
| 2016/06/10 | 1,895 | 1,898 | 1,893 | 1,893 | 1,400 |
| 2016/06/09 | 1,896 | 1,910 | 1,890 | 1,893 | 8,260 |
| 2016/06/08 | 1,901 | 1,903 | 1,895 | 1,896 | 2,840 |
| 2016/06/07 | 1,900 | 1,903 | 1,895 | 1,898 | 2,540 |
| 2016/06/06 | 1,914 | 1,914 | 1,894 | 1,902 | 13,710 |
| 2016/06/03 | 1,905 | 1,920 | 1,905 | 1,912 | 7,110 |
| 2016/06/02 | 1,914 | 1,915 | 1,903 | 1,904 | 2,680 |
| 2016/06/01 | 1,903 | 1,913 | 1,903 | 1,913 | 2,620 |
| 2016/05/31 | 1,916 | 1,918 | 1,903 | 1,910 | 5,150 |
| 2016/05/30 | 1,919 | 1,919 | 1,906 | 1,913 | 3,410 |
| 2016/05/27 | 1,906 | 1,911 | 1,906 | 1,910 | 1,130 |
| 2016/05/26 | 1,912 | 1,916 | 1,903 | 1,908 | 2,860 |
| 2016/05/25 | 1,916 | 1,916 | 1,909 | 1,911 | 2,520 |
| 2016/05/24 | 1,910 | 1,916 | 1,907 | 1,916 | 3,040 |
| 2016/05/23 | 1,910 | 1,910 | 1,901 | 1,906 | 2,050 |
| 2016/05/20 | 1,919 | 1,919 | 1,897 | 1,907 | 7,260 |
| 2016/05/19 | 1,930 | 1,930 | 1,907 | 1,913 | 2,470 |
| 2016/05/18 | 1,945 | 1,945 | 1,922 | 1,926 | 2,430 |
| 2016/05/17 | 1,944 | 1,944 | 1,939 | 1,939 | 410 |
| 2016/05/16 | 1,945 | 1,945 | 1,937 | 1,937 | 860 |
| 2016/05/13 | 1,934 | 1,941 | 1,928 | 1,934 | 1,460 |
| 2016/05/12 | 1,945 | 1,945 | 1,927 | 1,936 | 2,230 |
| 2016/05/11 | 1,950 | 1,950 | 1,935 | 1,935 | 2,720 |
| 2016/05/10 | 1,932 | 1,942 | 1,910 | 1,932 | 8,490 |
| 2016/05/09 | 1,918 | 1,930 | 1,916 | 1,930 | 4,130 |
| 2016/05/06 | 1,926 | 1,930 | 1,901 | 1,906 | 9,020 |
| 2016/05/02 | 1,939 | 1,939 | 1,920 | 1,926 | 7,010 |
| 2016/04/28 | 1,952 | 1,965 | 1,900 | 1,939 | 15,150 |
| 2016/04/27 | 1,984 | 1,984 | 1,928 | 1,957 | 26,360 |
| 2016/04/26 | 1,966 | 1,992 | 1,965 | 1,978 | 17,320 |
| 2016/04/25 | 1,945 | 1,990 | 1,939 | 1,965 | 11,090 |
| 2016/04/22 | 1,925 | 1,946 | 1,921 | 1,934 | 6,330 |
| 2016/04/21 | 1,910 | 1,922 | 1,895 | 1,922 | 11,590 |
| 2016/04/20 | 1,901 | 1,912 | 1,901 | 1,902 | 1,040 |
| 2016/04/19 | 1,910 | 1,916 | 1,904 | 1,904 | 2,480 |
| 2016/04/18 | 1,914 | 1,915 | 1,897 | 1,902 | 2,960 |
| 2016/04/15 | 1,921 | 1,924 | 1,895 | 1,917 | 2,500 |
| 2016/04/14 | 1,915 | 1,921 | 1,910 | 1,919 | 9,820 |
| 2016/04/13 | 1,914 | 1,918 | 1,907 | 1,908 | 1,250 |
| 2016/04/12 | 1,909 | 1,917 | 1,904 | 1,911 | 6,680 |
| 2016/04/11 | 1,905 | 1,908 | 1,895 | 1,901 | 770 |
| 2016/04/08 | 1,910 | 1,912 | 1,888 | 1,897 | 2,230 |
| 2016/04/07 | 1,908 | 1,915 | 1,904 | 1,910 | 3,980 |
| 2016/04/06 | 1,908 | 1,915 | 1,905 | 1,905 | 4,170 |
| 2016/04/05 | 1,910 | 1,920 | 1,904 | 1,920 | 5,650 |
| 2016/04/04 | 1,889 | 1,914 | 1,881 | 1,898 | 5,120 |
| 2016/04/01 | 1,914 | 1,914 | 1,877 | 1,884 | 5,840 |
| 2016/03/31 | 1,907 | 1,920 | 1,903 | 1,920 | 8,520 |
| 2016/03/30 | 1,911 | 1,912 | 1,901 | 1,908 | 1,320 |
| 2016/03/29 | 1,900 | 1,909 | 1,899 | 1,909 | 6,280 |
| 2016/03/28 | 1,900 | 1,902 | 1,885 | 1,901 | 8,170 |
| 2016/03/25 | 1,898 | 1,904 | 1,893 | 1,893 | 9,290 |
| 2016/03/24 | 1,925 | 1,930 | 1,899 | 1,904 | 5,410 |
| 2016/03/23 | 1,920 | 1,930 | 1,915 | 1,916 | 7,940 |
| 2016/03/22 | 1,894 | 1,917 | 1,892 | 1,917 | 9,690 |
| 2016/03/18 | 1,896 | 1,898 | 1,883 | 1,884 | 1,790 |
| 2016/03/17 | 1,895 | 1,898 | 1,890 | 1,896 | 3,130 |
| 2016/03/16 | 1,895 | 1,895 | 1,885 | 1,893 | 3,150 |
| 2016/03/15 | 1,886 | 1,899 | 1,883 | 1,887 | 1,690 |
| 2016/03/14 | 1,893 | 1,900 | 1,884 | 1,886 | 2,210 |
| 2016/03/11 | 1,879 | 1,899 | 1,873 | 1,893 | 5,570 |
| 2016/03/10 | 1,880 | 1,892 | 1,875 | 1,875 | 5,920 |
| 2016/03/09 | 1,885 | 1,900 | 1,876 | 1,880 | 3,170 |
| 2016/03/08 | 1,879 | 1,902 | 1,879 | 1,896 | 4,100 |
| 2016/03/07 | 1,888 | 1,888 | 1,875 | 1,884 | 2,710 |
| 2016/03/04 | 1,896 | 1,901 | 1,852 | 1,890 | 7,470 |
| 2016/03/03 | 1,920 | 1,933 | 1,899 | 1,908 | 19,580 |
| 2016/03/02 | 1,904 | 1,923 | 1,895 | 1,923 | 9,940 |
| 2016/03/01 | 1,901 | 1,910 | 1,885 | 1,890 | 5,310 |
| 2016/02/29 | 1,905 | 1,912 | 1,893 | 1,893 | 4,530 |
| 2016/02/26 | 1,901 | 1,910 | 1,890 | 1,894 | 5,820 |
| 2016/02/25 | 1,872 | 1,901 | 1,872 | 1,894 | 18,950 |
| 2016/02/24 | 1,852 | 1,877 | 1,851 | 1,870 | 5,490 |
| 2016/02/23 | 1,867 | 1,869 | 1,846 | 1,849 | 3,530 |
| 2016/02/22 | 1,852 | 1,870 | 1,850 | 1,870 | 5,670 |
| 2016/02/19 | 1,830 | 1,850 | 1,814 | 1,847 | 5,270 |
| 2016/02/18 | 1,830 | 1,844 | 1,803 | 1,803 | 6,850 |
| 2016/02/17 | 1,860 | 1,860 | 1,815 | 1,824 | 6,280 |
| 2016/02/16 | 1,801 | 1,870 | 1,801 | 1,840 | 20,690 |
| 2016/02/15 | 1,780 | 1,806 | 1,780 | 1,800 | 4,920 |
| 2016/02/12 | 1,705 | 1,735 | 1,700 | 1,719 | 8,970 |
| 2016/02/10 | 1,803 | 1,806 | 1,715 | 1,758 | 14,770 |
| 2016/02/09 | 1,832 | 1,832 | 1,803 | 1,811 | 7,950 |
| 2016/02/08 | 1,842 | 1,848 | 1,823 | 1,836 | 4,630 |
| 2016/02/05 | 1,834 | 1,845 | 1,820 | 1,826 | 4,930 |
| 2016/02/04 | 1,827 | 1,857 | 1,821 | 1,837 | 14,160 |
| 2016/02/03 | 1,814 | 1,840 | 1,780 | 1,836 | 11,140 |
| 2016/02/02 | 1,857 | 1,857 | 1,815 | 1,829 | 11,300 |
| 2016/02/01 | 1,807 | 1,896 | 1,807 | 1,858 | 55,550 |
| 2016/01/29 | 1,718 | 1,790 | 1,709 | 1,769 | 11,680 |
| 2016/01/28 | 1,720 | 1,720 | 1,710 | 1,718 | 1,230 |
| 2016/01/27 | 1,703 | 1,720 | 1,694 | 1,720 | 1,670 |
| 2016/01/26 | 1,675 | 1,700 | 1,675 | 1,684 | 1,900 |
| 2016/01/25 | 1,661 | 1,700 | 1,660 | 1,698 | 4,340 |
| 2016/01/22 | 1,660 | 1,673 | 1,630 | 1,652 | 2,770 |
| 2016/01/21 | 1,660 | 1,672 | 1,638 | 1,640 | 6,980 |
| 2016/01/20 | 1,670 | 1,684 | 1,666 | 1,666 | 1,370 |
| 2016/01/19 | 1,683 | 1,693 | 1,665 | 1,671 | 5,120 |
| 2016/01/18 | 1,680 | 1,687 | 1,670 | 1,687 | 2,980 |
| 2016/01/15 | 1,698 | 1,708 | 1,683 | 1,699 | 4,220 |
| 2016/01/14 | 1,699 | 1,699 | 1,671 | 1,697 | 4,090 |
| 2016/01/13 | 1,685 | 1,702 | 1,685 | 1,699 | 2,150 |
| 2016/01/12 | 1,699 | 1,701 | 1,677 | 1,685 | 4,320 |
| 2016/01/08 | 1,708 | 1,718 | 1,699 | 1,705 | 6,030 |
| 2016/01/07 | 1,732 | 1,732 | 1,713 | 1,720 | 3,650 |
| 2016/01/06 | 1,730 | 1,743 | 1,726 | 1,726 | 1,930 |
| 2016/01/05 | 1,738 | 1,738 | 1,722 | 1,726 | 4,270 |
| 2016/01/04 | 1,758 | 1,764 | 1,731 | 1,742 | 8,200 |