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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,799 | 1,813 | 1,796 | 1,813 | 1,850 |
| 2018/12/27 | 1,789 | 1,812 | 1,789 | 1,799 | 6,540 |
| 2018/12/26 | 1,754 | 1,786 | 1,754 | 1,786 | 52,030 |
| 2018/12/25 | 1,783 | 1,795 | 1,736 | 1,759 | 28,100 |
| 2018/12/21 | 1,799 | 1,800 | 1,782 | 1,789 | 72,410 |
| 2018/12/20 | 1,815 | 1,822 | 1,802 | 1,802 | 50,530 |
| 2018/12/19 | 1,829 | 1,829 | 1,818 | 1,826 | 7,710 |
| 2018/12/18 | 1,841 | 1,841 | 1,829 | 1,829 | 33,940 |
| 2018/12/17 | 1,841 | 1,844 | 1,837 | 1,841 | 3,340 |
| 2018/12/14 | 1,842 | 1,844 | 1,827 | 1,841 | 9,940 |
| 2018/12/13 | 1,823 | 1,830 | 1,823 | 1,826 | 2,060 |
| 2018/12/12 | 1,817 | 1,828 | 1,817 | 1,823 | 821,590 |
| 2018/12/11 | 1,826 | 1,827 | 1,817 | 1,818 | 12,720 |
| 2018/12/10 | 1,841 | 1,848 | 1,823 | 1,823 | 19,470 |
| 2018/12/07 | 1,841 | 1,850 | 1,837 | 1,850 | 56,170 |
| 2018/12/06 | 1,842 | 1,842 | 1,835 | 1,837 | 2,300 |
| 2018/12/05 | 1,841 | 1,845 | 1,837 | 1,845 | 5,280 |
| 2018/12/04 | 1,856 | 1,862 | 1,852 | 1,853 | 62,870 |
| 2018/12/03 | 1,852 | 1,860 | 1,850 | 1,852 | 15,280 |
| 2018/11/30 | 1,841 | 1,852 | 1,840 | 1,851 | 26,620 |
| 2018/11/29 | 1,860 | 1,860 | 1,842 | 1,845 | 16,090 |
| 2018/11/28 | 1,852 | 1,856 | 1,848 | 1,855 | 2,220 |
| 2018/11/27 | 1,843 | 1,852 | 1,835 | 1,851 | 18,660 |
| 2018/11/26 | 1,830 | 1,838 | 1,830 | 1,836 | 1,890 |
| 2018/11/22 | 1,830 | 1,831 | 1,825 | 1,830 | 7,580 |
| 2018/11/21 | 1,825 | 1,827 | 1,821 | 1,827 | 1,890 |
| 2018/11/20 | 1,827 | 1,833 | 1,824 | 1,825 | 13,050 |
| 2018/11/19 | 1,818 | 1,830 | 1,817 | 1,829 | 5,500 |
| 2018/11/16 | 1,828 | 1,828 | 1,812 | 1,816 | 4,960 |
| 2018/11/15 | 1,818 | 1,827 | 1,813 | 1,827 | 7,840 |
| 2018/11/14 | 1,819 | 1,820 | 1,810 | 1,811 | 1,680 |
| 2018/11/13 | 1,818 | 1,818 | 1,810 | 1,812 | 12,770 |
| 2018/11/12 | 1,795 | 1,818 | 1,795 | 1,818 | 16,980 |
| 2018/11/09 | 1,806 | 1,815 | 1,795 | 1,796 | 2,530 |
| 2018/11/08 | 1,810 | 1,813 | 1,804 | 1,807 | 3,290 |
| 2018/11/07 | 1,800 | 1,808 | 1,793 | 1,804 | 4,650 |
| 2018/11/06 | 1,792 | 1,798 | 1,789 | 1,798 | 1,770 |
| 2018/11/05 | 1,796 | 1,798 | 1,786 | 1,792 | 1,530 |
| 2018/11/02 | 1,790 | 1,794 | 1,786 | 1,790 | 3,410 |
| 2018/11/01 | 1,784 | 1,797 | 1,783 | 1,787 | 3,370 |
| 2018/10/31 | 1,786 | 1,786 | 1,779 | 1,784 | 5,160 |
| 2018/10/30 | 1,781 | 1,785 | 1,775 | 1,785 | 2,820 |
| 2018/10/29 | 1,776 | 1,790 | 1,774 | 1,784 | 5,450 |
| 2018/10/26 | 1,784 | 1,784 | 1,774 | 1,774 | 5,970 |
| 2018/10/25 | 1,780 | 1,785 | 1,775 | 1,778 | 9,420 |
| 2018/10/24 | 1,786 | 1,791 | 1,784 | 1,785 | 1,970 |
| 2018/10/23 | 1,796 | 1,796 | 1,786 | 1,789 | 12,950 |
| 2018/10/22 | 1,790 | 1,796 | 1,790 | 1,795 | 1,790 |
| 2018/10/19 | 1,797 | 1,797 | 1,784 | 1,791 | 8,140 |
| 2018/10/18 | 1,800 | 1,802 | 1,795 | 1,798 | 3,770 |
| 2018/10/17 | 1,790 | 1,799 | 1,790 | 1,794 | 5,110 |
| 2018/10/16 | 1,775 | 1,788 | 1,775 | 1,788 | 2,040 |
| 2018/10/15 | 1,784 | 1,784 | 1,774 | 1,775 | 9,180 |
| 2018/10/12 | 1,789 | 1,798 | 1,781 | 1,781 | 5,280 |
| 2018/10/11 | 1,786 | 1,795 | 1,780 | 1,793 | 4,080 |
| 2018/10/10 | 1,795 | 1,798 | 1,792 | 1,796 | 14,690 |
| 2018/10/09 | 1,783 | 1,804 | 1,780 | 1,796 | 4,420 |
| 2018/10/05 | 1,786 | 1,786 | 1,780 | 1,781 | 2,020 |
| 2018/10/04 | 1,796 | 1,796 | 1,786 | 1,789 | 7,060 |
| 2018/10/03 | 1,799 | 1,799 | 1,794 | 1,796 | 15,570 |
| 2018/10/02 | 1,799 | 1,802 | 1,798 | 1,799 | 1,500 |
| 2018/10/01 | 1,798 | 1,805 | 1,798 | 1,799 | 9,920 |
| 2018/09/28 | 1,803 | 1,805 | 1,798 | 1,802 | 4,390 |
| 2018/09/27 | 1,797 | 1,800 | 1,794 | 1,798 | 97,390 |
| 2018/09/26 | 1,780 | 1,798 | 1,780 | 1,797 | 6,240 |
| 2018/09/25 | 1,773 | 1,781 | 1,771 | 1,781 | 4,460 |
| 2018/09/21 | 1,783 | 1,784 | 1,776 | 1,778 | 21,360 |
| 2018/09/20 | 1,787 | 1,788 | 1,781 | 1,783 | 3,570 |
| 2018/09/19 | 1,784 | 1,788 | 1,779 | 1,786 | 8,050 |
| 2018/09/18 | 1,779 | 1,782 | 1,776 | 1,782 | 2,640 |
| 2018/09/14 | 1,779 | 1,781 | 1,775 | 1,778 | 640 |
| 2018/09/13 | 1,774 | 1,779 | 1,774 | 1,776 | 2,530 |
| 2018/09/12 | 1,770 | 1,775 | 1,768 | 1,774 | 13,750 |
| 2018/09/11 | 1,765 | 1,775 | 1,764 | 1,774 | 7,260 |
| 2018/09/10 | 1,771 | 1,772 | 1,766 | 1,767 | 13,360 |
| 2018/09/07 | 1,773 | 1,781 | 1,768 | 1,772 | 3,650 |
| 2018/09/06 | 1,768 | 1,773 | 1,766 | 1,773 | 1,920 |
| 2018/09/05 | 1,775 | 1,776 | 1,768 | 1,771 | 8,840 |
| 2018/09/04 | 1,784 | 1,797 | 1,784 | 1,793 | 84,900 |
| 2018/09/03 | 1,796 | 1,800 | 1,791 | 1,793 | 33,000 |
| 2018/08/31 | 1,792 | 1,796 | 1,791 | 1,795 | 1,120 |
| 2018/08/30 | 1,800 | 1,800 | 1,795 | 1,796 | 1,100 |
| 2018/08/29 | 1,793 | 1,801 | 1,793 | 1,799 | 18,790 |
| 2018/08/28 | 1,792 | 1,794 | 1,787 | 1,793 | 1,580 |
| 2018/08/27 | 1,794 | 1,797 | 1,789 | 1,791 | 7,180 |
| 2018/08/24 | 1,791 | 1,797 | 1,788 | 1,794 | 4,430 |
| 2018/08/23 | 1,791 | 1,792 | 1,786 | 1,789 | 3,890 |
| 2018/08/22 | 1,788 | 1,796 | 1,786 | 1,791 | 11,840 |
| 2018/08/21 | 1,795 | 1,795 | 1,786 | 1,788 | 26,090 |
| 2018/08/20 | 1,781 | 1,791 | 1,776 | 1,789 | 3,550 |
| 2018/08/17 | 1,790 | 1,790 | 1,781 | 1,781 | 5,260 |
| 2018/08/16 | 1,782 | 1,790 | 1,781 | 1,790 | 2,720 |
| 2018/08/15 | 1,779 | 1,787 | 1,776 | 1,785 | 10,040 |
| 2018/08/14 | 1,774 | 1,778 | 1,766 | 1,778 | 6,050 |
| 2018/08/13 | 1,781 | 1,783 | 1,774 | 1,776 | 3,600 |
| 2018/08/10 | 1,788 | 1,790 | 1,784 | 1,787 | 16,950 |
| 2018/08/09 | 1,793 | 1,793 | 1,784 | 1,785 | 1,230 |
| 2018/08/08 | 1,795 | 1,797 | 1,792 | 1,793 | 18,850 |
| 2018/08/07 | 1,793 | 1,799 | 1,793 | 1,795 | 8,990 |
| 2018/08/06 | 1,801 | 1,801 | 1,794 | 1,798 | 1,020 |
| 2018/08/03 | 1,797 | 1,802 | 1,797 | 1,801 | 1,470 |
| 2018/08/02 | 1,792 | 1,799 | 1,788 | 1,799 | 1,230 |
| 2018/08/01 | 1,797 | 1,801 | 1,795 | 1,795 | 6,980 |
| 2018/07/31 | 1,781 | 1,801 | 1,774 | 1,801 | 5,740 |
| 2018/07/30 | 1,793 | 1,793 | 1,781 | 1,783 | 2,420 |
| 2018/07/27 | 1,789 | 1,797 | 1,784 | 1,794 | 1,920 |
| 2018/07/26 | 1,787 | 1,791 | 1,782 | 1,786 | 1,280 |
| 2018/07/25 | 1,788 | 1,796 | 1,784 | 1,790 | 2,390 |
| 2018/07/24 | 1,787 | 1,797 | 1,787 | 1,789 | 8,750 |
| 2018/07/23 | 1,809 | 1,809 | 1,790 | 1,794 | 8,630 |
| 2018/07/20 | 1,806 | 1,809 | 1,802 | 1,809 | 2,480 |
| 2018/07/19 | 1,808 | 1,809 | 1,804 | 1,804 | 420 |
| 2018/07/18 | 1,807 | 1,810 | 1,802 | 1,806 | 2,600 |
| 2018/07/17 | 1,802 | 1,810 | 1,799 | 1,803 | 8,040 |
| 2018/07/13 | 1,805 | 1,805 | 1,799 | 1,800 | 1,380 |
| 2018/07/12 | 1,796 | 1,810 | 1,796 | 1,800 | 34,020 |
| 2018/07/11 | 1,793 | 1,800 | 1,792 | 1,795 | 300 |
| 2018/07/10 | 1,810 | 1,810 | 1,794 | 1,800 | 4,570 |
| 2018/07/09 | 1,805 | 1,812 | 1,803 | 1,810 | 3,340 |
| 2018/07/06 | 1,799 | 1,805 | 1,795 | 1,803 | 4,140 |
| 2018/07/05 | 1,793 | 1,795 | 1,789 | 1,794 | 880 |
| 2018/07/04 | 1,793 | 1,796 | 1,789 | 1,796 | 1,200 |
| 2018/07/03 | 1,789 | 1,798 | 1,789 | 1,793 | 3,020 |
| 2018/07/02 | 1,793 | 1,810 | 1,788 | 1,789 | 48,780 |
| 2018/06/29 | 1,791 | 1,800 | 1,791 | 1,791 | 2,530 |
| 2018/06/28 | 1,800 | 1,800 | 1,788 | 1,790 | 1,490 |
| 2018/06/27 | 1,808 | 1,815 | 1,797 | 1,797 | 6,900 |
| 2018/06/26 | 1,779 | 1,807 | 1,773 | 1,807 | 39,030 |
| 2018/06/25 | 1,780 | 1,790 | 1,770 | 1,775 | 51,110 |
| 2018/06/22 | 1,774 | 1,788 | 1,772 | 1,788 | 13,650 |
| 2018/06/21 | 1,759 | 1,774 | 1,759 | 1,772 | 4,500 |
| 2018/06/20 | 1,757 | 1,763 | 1,755 | 1,760 | 8,820 |
| 2018/06/19 | 1,760 | 1,765 | 1,759 | 1,762 | 8,620 |
| 2018/06/18 | 1,758 | 1,778 | 1,758 | 1,770 | 9,890 |
| 2018/06/15 | 1,763 | 1,771 | 1,763 | 1,771 | 1,600 |
| 2018/06/14 | 1,768 | 1,768 | 1,763 | 1,763 | 450 |
| 2018/06/13 | 1,763 | 1,769 | 1,763 | 1,768 | 630 |
| 2018/06/12 | 1,761 | 1,767 | 1,760 | 1,762 | 2,260 |
| 2018/06/11 | 1,760 | 1,770 | 1,760 | 1,764 | 7,830 |
| 2018/06/08 | 1,766 | 1,772 | 1,760 | 1,764 | 11,200 |
| 2018/06/07 | 1,760 | 1,766 | 1,760 | 1,766 | 2,060 |
| 2018/06/06 | 1,759 | 1,768 | 1,759 | 1,761 | 10,540 |
| 2018/06/05 | 1,775 | 1,778 | 1,770 | 1,777 | 8,090 |
| 2018/06/04 | 1,761 | 1,777 | 1,758 | 1,777 | 11,120 |
| 2018/06/01 | 1,777 | 1,778 | 1,760 | 1,761 | 16,250 |
| 2018/05/31 | 1,774 | 1,775 | 1,769 | 1,772 | 1,120 |
| 2018/05/30 | 1,770 | 1,776 | 1,766 | 1,771 | 20,640 |
| 2018/05/29 | 1,775 | 1,780 | 1,771 | 1,778 | 5,530 |
| 2018/05/28 | 1,780 | 1,780 | 1,770 | 1,774 | 3,840 |
| 2018/05/25 | 1,768 | 1,775 | 1,768 | 1,775 | 1,960 |
| 2018/05/24 | 1,779 | 1,780 | 1,772 | 1,772 | 2,610 |
| 2018/05/23 | 1,778 | 1,780 | 1,770 | 1,780 | 9,410 |
| 2018/05/22 | 1,780 | 1,780 | 1,771 | 1,777 | 1,340 |
| 2018/05/21 | 1,775 | 1,780 | 1,769 | 1,775 | 26,390 |
| 2018/05/18 | 1,768 | 1,775 | 1,760 | 1,775 | 3,110 |
| 2018/05/17 | 1,752 | 1,765 | 1,752 | 1,764 | 10,360 |
| 2018/05/16 | 1,760 | 1,764 | 1,753 | 1,753 | 3,410 |
| 2018/05/15 | 1,770 | 1,772 | 1,760 | 1,761 | 14,180 |
| 2018/05/14 | 1,778 | 1,780 | 1,765 | 1,772 | 3,940 |
| 2018/05/11 | 1,760 | 1,778 | 1,753 | 1,772 | 4,330 |
| 2018/05/10 | 1,758 | 1,766 | 1,745 | 1,764 | 13,320 |
| 2018/05/09 | 1,775 | 1,778 | 1,760 | 1,761 | 24,070 |
| 2018/05/08 | 1,764 | 1,774 | 1,761 | 1,774 | 5,750 |
| 2018/05/07 | 1,753 | 1,765 | 1,750 | 1,765 | 2,720 |
| 2018/05/02 | 1,764 | 1,764 | 1,749 | 1,752 | 1,880 |
| 2018/05/01 | 1,760 | 1,765 | 1,755 | 1,759 | 3,480 |
| 2018/04/27 | 1,750 | 1,758 | 1,749 | 1,758 | 2,910 |
| 2018/04/26 | 1,746 | 1,751 | 1,744 | 1,749 | 2,660 |
| 2018/04/25 | 1,745 | 1,745 | 1,735 | 1,745 | 2,040 |
| 2018/04/24 | 1,741 | 1,745 | 1,739 | 1,742 | 3,910 |
| 2018/04/23 | 1,736 | 1,741 | 1,732 | 1,741 | 7,160 |
| 2018/04/20 | 1,732 | 1,735 | 1,730 | 1,731 | 1,490 |
| 2018/04/19 | 1,725 | 1,731 | 1,721 | 1,730 | 1,810 |
| 2018/04/18 | 1,715 | 1,723 | 1,714 | 1,723 | 1,690 |
| 2018/04/17 | 1,712 | 1,717 | 1,710 | 1,714 | 1,130 |
| 2018/04/16 | 1,731 | 1,733 | 1,710 | 1,713 | 3,740 |
| 2018/04/13 | 1,729 | 1,732 | 1,723 | 1,726 | 1,210 |
| 2018/04/12 | 1,723 | 1,730 | 1,718 | 1,726 | 8,800 |
| 2018/04/11 | 1,741 | 1,741 | 1,725 | 1,725 | 1,440 |
| 2018/04/10 | 1,722 | 1,740 | 1,722 | 1,731 | 5,090 |
| 2018/04/09 | 1,710 | 1,723 | 1,710 | 1,721 | 2,080 |
| 2018/04/06 | 1,725 | 1,727 | 1,710 | 1,710 | 3,090 |
| 2018/04/05 | 1,735 | 1,735 | 1,720 | 1,725 | 1,830 |
| 2018/04/04 | 1,718 | 1,735 | 1,717 | 1,724 | 3,240 |
| 2018/04/03 | 1,717 | 1,720 | 1,713 | 1,718 | 2,030 |
| 2018/04/02 | 1,716 | 1,717 | 1,710 | 1,717 | 1,430 |
| 2018/03/30 | 1,714 | 1,723 | 1,709 | 1,717 | 3,460 |
| 2018/03/29 | 1,695 | 1,715 | 1,695 | 1,710 | 4,190 |
| 2018/03/28 | 1,701 | 1,707 | 1,696 | 1,700 | 1,580 |
| 2018/03/27 | 1,699 | 1,705 | 1,695 | 1,697 | 1,530 |
| 2018/03/26 | 1,707 | 1,709 | 1,688 | 1,689 | 4,960 |
| 2018/03/23 | 1,699 | 1,707 | 1,698 | 1,700 | 3,230 |
| 2018/03/22 | 1,703 | 1,708 | 1,696 | 1,708 | 1,470 |
| 2018/03/20 | 1,703 | 1,703 | 1,695 | 1,696 | 1,300 |
| 2018/03/19 | 1,718 | 1,718 | 1,702 | 1,703 | 1,540 |
| 2018/03/16 | 1,702 | 1,718 | 1,702 | 1,713 | 10,470 |
| 2018/03/15 | 1,692 | 1,705 | 1,690 | 1,705 | 1,250 |
| 2018/03/14 | 1,685 | 1,695 | 1,681 | 1,694 | 1,410 |
| 2018/03/13 | 1,680 | 1,686 | 1,680 | 1,684 | 4,570 |
| 2018/03/12 | 1,690 | 1,695 | 1,678 | 1,680 | 12,580 |
| 2018/03/09 | 1,704 | 1,704 | 1,684 | 1,687 | 7,870 |
| 2018/03/08 | 1,697 | 1,719 | 1,694 | 1,695 | 6,700 |
| 2018/03/07 | 1,688 | 1,700 | 1,683 | 1,699 | 9,120 |
| 2018/03/06 | 1,685 | 1,697 | 1,680 | 1,681 | 17,630 |
| 2018/03/05 | 1,714 | 1,714 | 1,698 | 1,701 | 14,380 |
| 2018/03/02 | 1,718 | 1,730 | 1,710 | 1,719 | 6,740 |
| 2018/03/01 | 1,739 | 1,745 | 1,731 | 1,732 | 3,730 |
| 2018/02/28 | 1,755 | 1,755 | 1,740 | 1,740 | 3,990 |
| 2018/02/27 | 1,760 | 1,770 | 1,753 | 1,755 | 3,020 |
| 2018/02/26 | 1,749 | 1,759 | 1,740 | 1,753 | 3,330 |
| 2018/02/23 | 1,715 | 1,742 | 1,715 | 1,740 | 5,940 |
| 2018/02/22 | 1,722 | 1,732 | 1,720 | 1,723 | 2,380 |
| 2018/02/21 | 1,730 | 1,735 | 1,723 | 1,730 | 1,580 |
| 2018/02/20 | 1,719 | 1,735 | 1,713 | 1,735 | 3,610 |
| 2018/02/19 | 1,696 | 1,718 | 1,695 | 1,717 | 7,430 |
| 2018/02/16 | 1,690 | 1,706 | 1,677 | 1,691 | 5,960 |
| 2018/02/15 | 1,682 | 1,690 | 1,673 | 1,680 | 5,780 |
| 2018/02/14 | 1,692 | 1,697 | 1,680 | 1,683 | 7,090 |
| 2018/02/13 | 1,697 | 1,719 | 1,695 | 1,695 | 11,970 |
| 2018/02/09 | 1,683 | 1,730 | 1,683 | 1,695 | 11,650 |
| 2018/02/08 | 1,710 | 1,727 | 1,706 | 1,718 | 2,710 |
| 2018/02/07 | 1,754 | 1,755 | 1,705 | 1,705 | 8,010 |
| 2018/02/06 | 1,730 | 1,730 | 1,685 | 1,701 | 23,300 |
| 2018/02/05 | 1,760 | 1,760 | 1,740 | 1,750 | 12,210 |
| 2018/02/02 | 1,770 | 1,770 | 1,760 | 1,767 | 2,310 |
| 2018/02/01 | 1,763 | 1,769 | 1,759 | 1,769 | 1,090 |
| 2018/01/31 | 1,759 | 1,762 | 1,754 | 1,756 | 4,300 |
| 2018/01/30 | 1,755 | 1,765 | 1,755 | 1,759 | 11,360 |
| 2018/01/29 | 1,780 | 1,782 | 1,769 | 1,773 | 4,710 |
| 2018/01/26 | 1,787 | 1,795 | 1,780 | 1,780 | 4,530 |
| 2018/01/25 | 1,788 | 1,802 | 1,781 | 1,786 | 9,250 |
| 2018/01/24 | 1,778 | 1,790 | 1,771 | 1,788 | 5,480 |
| 2018/01/23 | 1,767 | 1,783 | 1,767 | 1,778 | 9,900 |
| 2018/01/22 | 1,760 | 1,775 | 1,755 | 1,766 | 9,470 |
| 2018/01/19 | 1,770 | 1,770 | 1,758 | 1,761 | 5,230 |
| 2018/01/18 | 1,760 | 1,780 | 1,753 | 1,766 | 17,990 |
| 2018/01/17 | 1,743 | 1,757 | 1,740 | 1,752 | 8,310 |
| 2018/01/16 | 1,743 | 1,745 | 1,736 | 1,737 | 3,350 |
| 2018/01/15 | 1,720 | 1,740 | 1,718 | 1,738 | 16,220 |
| 2018/01/12 | 1,719 | 1,720 | 1,716 | 1,718 | 2,090 |
| 2018/01/11 | 1,710 | 1,720 | 1,709 | 1,716 | 4,180 |
| 2018/01/10 | 1,710 | 1,715 | 1,705 | 1,715 | 6,270 |
| 2018/01/09 | 1,694 | 1,710 | 1,693 | 1,710 | 9,590 |
| 2018/01/05 | 1,694 | 1,694 | 1,687 | 1,694 | 2,900 |
| 2018/01/04 | 1,698 | 1,698 | 1,686 | 1,694 | 3,650 |