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 |
|---|---|---|---|---|---|
| 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 |
| 2023/07/13 | 1,907 | 1,910 | 1,898 | 1,909 | 7,610 |
| 2023/07/12 | 1,907 | 1,913 | 1,905 | 1,906 | 41,750 |
| 2023/07/11 | 1,910 | 1,917 | 1,906 | 1,910 | 125,670 |
| 2023/07/10 | 1,896 | 1,906 | 1,889 | 1,902 | 22,850 |
| 2023/07/07 | 1,906 | 1,910 | 1,901 | 1,903 | 22,730 |
| 2023/07/06 | 1,920 | 1,920 | 1,909 | 1,912 | 4,170 |
| 2023/07/05 | 1,917 | 1,919 | 1,911 | 1,917 | 4,350 |
| 2023/07/04 | 1,921 | 1,926 | 1,907 | 1,911 | 10,040 |
| 2023/07/03 | 1,920 | 1,921 | 1,910 | 1,919 | 94,070 |
| 2023/06/30 | 1,906 | 1,909 | 1,894 | 1,909 | 92,120 |
| 2023/06/29 | 1,920 | 1,920 | 1,902 | 1,904 | 10,300 |
| 2023/06/28 | 1,900 | 1,920 | 1,900 | 1,918 | 31,590 |
| 2023/06/27 | 1,890 | 1,907 | 1,884 | 1,907 | 13,460 |
| 2023/06/26 | 1,886 | 1,893 | 1,878 | 1,891 | 21,270 |
| 2023/06/23 | 1,898 | 1,899 | 1,885 | 1,887 | 45,270 |
| 2023/06/22 | 1,900 | 1,901 | 1,889 | 1,897 | 24,090 |
| 2023/06/21 | 1,897 | 1,906 | 1,893 | 1,906 | 19,510 |
| 2023/06/20 | 1,903 | 1,903 | 1,889 | 1,900 | 53,260 |
| 2023/06/19 | 1,910 | 1,910 | 1,893 | 1,903 | 34,390 |
| 2023/06/16 | 1,903 | 1,910 | 1,898 | 1,909 | 20,240 |
| 2023/06/15 | 1,899 | 1,916 | 1,899 | 1,911 | 176,140 |
| 2023/06/14 | 1,896 | 1,907 | 1,895 | 1,895 | 41,000 |
| 2023/06/13 | 1,907 | 1,914 | 1,893 | 1,895 | 11,650 |
| 2023/06/12 | 1,915 | 1,918 | 1,902 | 1,908 | 20,060 |
| 2023/06/09 | 1,901 | 1,917 | 1,901 | 1,915 | 50,170 |
| 2023/06/08 | 1,915 | 1,915 | 1,884 | 1,893 | 155,100 |
| 2023/06/07 | 1,938 | 1,938 | 1,909 | 1,915 | 590,540 |
| 2023/06/06 | 1,920 | 1,941 | 1,914 | 1,929 | 507,290 |
| 2023/06/05 | 1,927 | 1,927 | 1,918 | 1,926 | 11,050 |
| 2023/06/02 | 1,909 | 1,916 | 1,899 | 1,916 | 9,830 |
| 2023/06/01 | 1,927 | 1,927 | 1,902 | 1,903 | 241,410 |
| 2023/05/31 | 1,920 | 1,930 | 1,912 | 1,922 | 135,550 |
| 2023/05/30 | 1,911 | 1,924 | 1,904 | 1,921 | 277,960 |
| 2023/05/29 | 1,907 | 1,913 | 1,897 | 1,913 | 25,270 |
| 2023/05/26 | 1,894 | 1,900 | 1,885 | 1,899 | 6,450 |
| 2023/05/25 | 1,898 | 1,898 | 1,884 | 1,888 | 21,950 |
| 2023/05/24 | 1,912 | 1,912 | 1,898 | 1,901 | 124,400 |
| 2023/05/23 | 1,923 | 1,923 | 1,901 | 1,910 | 42,400 |
| 2023/05/22 | 1,922 | 1,924 | 1,912 | 1,921 | 21,160 |
| 2023/05/19 | 1,912 | 1,922 | 1,908 | 1,916 | 27,990 |
| 2023/05/18 | 1,936 | 1,936 | 1,913 | 1,914 | 26,430 |
| 2023/05/17 | 1,943 | 1,943 | 1,928 | 1,932 | 20,360 |
| 2023/05/16 | 1,931 | 1,938 | 1,924 | 1,934 | 27,950 |
| 2023/05/15 | 1,908 | 1,933 | 1,902 | 1,932 | 28,540 |
| 2023/05/12 | 1,908 | 1,908 | 1,893 | 1,905 | 132,680 |
| 2023/05/11 | 1,916 | 1,916 | 1,901 | 1,907 | 49,560 |
| 2023/05/10 | 1,925 | 1,926 | 1,910 | 1,915 | 218,650 |
| 2023/05/09 | 1,935 | 1,940 | 1,923 | 1,925 | 382,540 |
| 2023/05/08 | 1,925 | 1,934 | 1,918 | 1,929 | 36,210 |
| 2023/05/02 | 1,907 | 1,919 | 1,898 | 1,911 | 76,630 |
| 2023/05/01 | 1,920 | 1,920 | 1,912 | 1,916 | 10,660 |
| 2023/04/28 | 1,893 | 1,920 | 1,893 | 1,920 | 259,290 |
| 2023/04/27 | 1,902 | 1,902 | 1,889 | 1,890 | 2,930 |
| 2023/04/26 | 1,891 | 1,907 | 1,891 | 1,902 | 161,160 |
| 2023/04/25 | 1,883 | 1,898 | 1,875 | 1,898 | 7,720 |
| 2023/04/24 | 1,879 | 1,884 | 1,873 | 1,879 | 12,260 |
| 2023/04/21 | 1,885 | 1,885 | 1,871 | 1,880 | 3,800 |
| 2023/04/20 | 1,882 | 1,882 | 1,871 | 1,880 | 3,440 |
| 2023/04/19 | 1,870 | 1,879 | 1,865 | 1,875 | 3,590 |
| 2023/04/18 | 1,864 | 1,873 | 1,864 | 1,873 | 5,460 |
| 2023/04/17 | 1,855 | 1,862 | 1,852 | 1,858 | 7,310 |
| 2023/04/14 | 1,855 | 1,857 | 1,842 | 1,855 | 4,200 |
| 2023/04/13 | 1,842 | 1,848 | 1,838 | 1,847 | 13,840 |
| 2023/04/12 | 1,853 | 1,855 | 1,842 | 1,845 | 30,470 |
| 2023/04/11 | 1,853 | 1,861 | 1,844 | 1,854 | 29,720 |
| 2023/04/10 | 1,849 | 1,854 | 1,843 | 1,846 | 25,740 |
| 2023/04/07 | 1,861 | 1,861 | 1,838 | 1,851 | 44,760 |
| 2023/04/06 | 1,869 | 1,869 | 1,856 | 1,857 | 2,870 |
| 2023/04/05 | 1,890 | 1,890 | 1,858 | 1,865 | 34,530 |
| 2023/04/04 | 1,884 | 1,890 | 1,866 | 1,890 | 48,910 |
| 2023/04/03 | 1,830 | 1,892 | 1,830 | 1,889 | 243,830 |
| 2023/03/31 | 1,844 | 1,844 | 1,816 | 1,828 | 8,220 |
| 2023/03/30 | 1,822 | 1,837 | 1,813 | 1,834 | 6,330 |
| 2023/03/29 | 1,818 | 1,830 | 1,808 | 1,820 | 27,820 |
| 2023/03/28 | 1,809 | 1,818 | 1,795 | 1,818 | 25,190 |
| 2023/03/27 | 1,804 | 1,811 | 1,799 | 1,800 | 21,680 |
| 2023/03/24 | 1,804 | 1,806 | 1,793 | 1,804 | 43,310 |
| 2023/03/23 | 1,806 | 1,806 | 1,790 | 1,799 | 57,370 |
| 2023/03/22 | 1,786 | 1,815 | 1,786 | 1,813 | 13,190 |
| 2023/03/20 | 1,801 | 1,820 | 1,785 | 1,789 | 73,380 |
| 2023/03/17 | 1,828 | 1,840 | 1,803 | 1,807 | 261,000 |
| 2023/03/16 | 1,843 | 1,843 | 1,819 | 1,825 | 126,440 |
| 2023/03/15 | 1,872 | 1,881 | 1,843 | 1,847 | 43,570 |
| 2023/03/14 | 1,842 | 1,873 | 1,838 | 1,867 | 38,960 |
| 2023/03/13 | 1,870 | 1,870 | 1,839 | 1,857 | 51,010 |
| 2023/03/10 | 1,858 | 1,868 | 1,855 | 1,864 | 21,290 |
| 2023/03/09 | 1,855 | 1,864 | 1,855 | 1,864 | 18,350 |
| 2023/03/08 | 1,862 | 1,865 | 1,846 | 1,860 | 64,040 |
| 2023/03/07 | 1,872 | 1,881 | 1,862 | 1,863 | 111,020 |
| 2023/03/06 | 1,892 | 1,902 | 1,892 | 1,900 | 255,090 |
| 2023/03/03 | 1,897 | 1,897 | 1,887 | 1,891 | 4,200 |
| 2023/03/02 | 1,883 | 1,886 | 1,871 | 1,886 | 28,880 |
| 2023/03/01 | 1,911 | 1,911 | 1,876 | 1,879 | 38,690 |
| 2023/02/28 | 1,916 | 1,916 | 1,900 | 1,907 | 56,590 |
| 2023/02/27 | 1,904 | 1,914 | 1,902 | 1,909 | 23,210 |
| 2023/02/24 | 1,887 | 1,902 | 1,881 | 1,902 | 213,530 |
| 2023/02/22 | 1,882 | 1,887 | 1,876 | 1,884 | 15,750 |
| 2023/02/21 | 1,886 | 1,886 | 1,880 | 1,885 | 1,520 |
| 2023/02/20 | 1,879 | 1,887 | 1,876 | 1,885 | 5,350 |
| 2023/02/17 | 1,875 | 1,879 | 1,863 | 1,878 | 6,590 |
| 2023/02/16 | 1,877 | 1,878 | 1,870 | 1,877 | 2,080 |
| 2023/02/15 | 1,881 | 1,881 | 1,862 | 1,868 | 50,390 |
| 2023/02/14 | 1,875 | 1,888 | 1,872 | 1,888 | 4,090 |
| 2023/02/13 | 1,878 | 1,879 | 1,867 | 1,873 | 4,710 |
| 2023/02/10 | 1,880 | 1,880 | 1,868 | 1,876 | 13,070 |
| 2023/02/09 | 1,885 | 1,887 | 1,877 | 1,882 | 31,170 |
| 2023/02/08 | 1,890 | 1,890 | 1,876 | 1,887 | 62,690 |
| 2023/02/07 | 1,900 | 1,900 | 1,889 | 1,891 | 11,150 |
| 2023/02/06 | 1,895 | 1,900 | 1,890 | 1,897 | 20,610 |
| 2023/02/03 | 1,887 | 1,887 | 1,872 | 1,882 | 18,370 |
| 2023/02/02 | 1,895 | 1,895 | 1,875 | 1,884 | 8,990 |
| 2023/02/01 | 1,887 | 1,899 | 1,886 | 1,888 | 2,850 |
| 2023/01/31 | 1,912 | 1,912 | 1,879 | 1,881 | 272,200 |
| 2023/01/30 | 1,908 | 1,915 | 1,901 | 1,912 | 12,150 |
| 2023/01/27 | 1,882 | 1,902 | 1,882 | 1,899 | 5,870 |
| 2023/01/26 | 1,891 | 1,891 | 1,870 | 1,880 | 2,810 |
| 2023/01/25 | 1,896 | 1,905 | 1,884 | 1,887 | 3,490 |
| 2023/01/24 | 1,879 | 1,895 | 1,875 | 1,893 | 131,960 |
| 2023/01/23 | 1,852 | 1,872 | 1,852 | 1,865 | 6,500 |
| 2023/01/20 | 1,834 | 1,854 | 1,830 | 1,850 | 5,320 |
| 2023/01/19 | 1,870 | 1,870 | 1,839 | 1,841 | 25,370 |
| 2023/01/18 | 1,862 | 1,912 | 1,844 | 1,880 | 30,950 |
| 2023/01/17 | 1,869 | 1,869 | 1,845 | 1,853 | 32,610 |
| 2023/01/16 | 1,881 | 1,891 | 1,869 | 1,873 | 36,950 |
| 2023/01/13 | 1,901 | 1,907 | 1,887 | 1,889 | 79,110 |
| 2023/01/12 | 1,906 | 1,907 | 1,893 | 1,898 | 41,150 |
| 2023/01/11 | 1,912 | 1,914 | 1,905 | 1,907 | 45,810 |
| 2023/01/10 | 1,900 | 1,910 | 1,894 | 1,910 | 46,840 |
| 2023/01/06 | 1,906 | 1,906 | 1,888 | 1,896 | 15,550 |
| 2023/01/05 | 1,932 | 1,935 | 1,895 | 1,914 | 51,560 |
| 2023/01/04 | 1,941 | 1,941 | 1,923 | 1,925 | 35,150 |