MAXIS高利回りJリート上場投信(1660)の株価時系列情報
MAXIS高利回りJリート上場投信(1660)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 9,782 | 9,810 | 9,751 | 9,802 | 5,912 |
| 2024/07/25 | 9,785 | 9,810 | 9,745 | 9,767 | 3,473 |
| 2024/07/24 | 9,800 | 9,836 | 9,750 | 9,807 | 6,805 |
| 2024/07/23 | 9,827 | 9,839 | 9,778 | 9,826 | 5,290 |
| 2024/07/22 | 9,879 | 9,900 | 9,796 | 9,825 | 4,741 |
| 2024/07/19 | 9,950 | 9,974 | 9,868 | 9,877 | 2,766 |
| 2024/07/18 | 9,935 | 10,025 | 9,935 | 10,000 | 3,659 |
| 2024/07/17 | 9,965 | 9,985 | 9,929 | 9,985 | 1,132 |
| 2024/07/16 | 9,967 | 9,967 | 9,917 | 9,948 | 2,403 |
| 2024/07/12 | 9,800 | 9,971 | 9,800 | 9,937 | 6,664 |
| 2024/07/11 | 9,825 | 9,850 | 9,783 | 9,850 | 2,054 |
| 2024/07/10 | 9,811 | 9,826 | 9,785 | 9,826 | 2,426 |
| 2024/07/09 | 9,800 | 9,840 | 9,748 | 9,810 | 15,423 |
| 2024/07/08 | 9,905 | 9,962 | 9,884 | 9,901 | 5,031 |
| 2024/07/05 | 9,939 | 9,939 | 9,859 | 9,905 | 5,091 |
| 2024/07/04 | 9,898 | 9,938 | 9,858 | 9,938 | 2,335 |
| 2024/07/03 | 9,884 | 9,911 | 9,826 | 9,891 | 4,389 |
| 2024/07/02 | 9,873 | 9,890 | 9,836 | 9,890 | 4,699 |
| 2024/07/01 | 10,020 | 10,020 | 9,847 | 9,852 | 18,628 |
| 2024/06/28 | 9,975 | 9,986 | 9,869 | 9,939 | 4,119 |
| 2024/06/27 | 10,055 | 10,055 | 9,900 | 9,917 | 3,213 |
| 2024/06/26 | 10,050 | 10,060 | 10,005 | 10,020 | 1,531 |
| 2024/06/25 | 9,999 | 10,050 | 9,953 | 10,050 | 3,264 |
| 2024/06/24 | 9,963 | 9,963 | 9,905 | 9,954 | 3,897 |
| 2024/06/21 | 9,945 | 9,980 | 9,915 | 9,951 | 4,730 |
| 2024/06/20 | 9,945 | 10,025 | 9,909 | 9,950 | 3,708 |
| 2024/06/19 | 9,857 | 9,941 | 9,840 | 9,941 | 3,942 |
| 2024/06/18 | 9,869 | 9,869 | 9,805 | 9,849 | 4,627 |
| 2024/06/17 | 9,899 | 9,899 | 9,816 | 9,859 | 8,062 |
| 2024/06/14 | 9,810 | 9,919 | 9,810 | 9,912 | 4,204 |
| 2024/06/13 | 9,904 | 9,904 | 9,810 | 9,821 | 8,989 |
| 2024/06/12 | 9,881 | 9,900 | 9,844 | 9,865 | 4,451 |
| 2024/06/11 | 9,975 | 9,975 | 9,866 | 9,888 | 5,528 |
| 2024/06/10 | 9,914 | 9,953 | 9,876 | 9,949 | 2,910 |
| 2024/06/07 | 10,005 | 10,005 | 9,885 | 9,906 | 5,528 |
| 2024/06/06 | 9,986 | 10,005 | 9,905 | 9,996 | 6,376 |
| 2024/06/05 | 9,972 | 10,010 | 9,972 | 9,986 | 6,367 |
| 2024/06/04 | 9,993 | 10,025 | 9,944 | 9,984 | 2,472 |
| 2024/06/03 | 10,025 | 10,045 | 9,963 | 9,984 | 5,496 |
| 2024/05/31 | 9,900 | 9,995 | 9,899 | 9,995 | 3,188 |
| 2024/05/30 | 9,960 | 9,990 | 9,864 | 9,888 | 5,054 |
| 2024/05/29 | 10,070 | 10,090 | 9,960 | 9,960 | 4,653 |
| 2024/05/28 | 10,075 | 10,120 | 10,045 | 10,105 | 3,441 |
| 2024/05/27 | 10,090 | 10,090 | 10,005 | 10,060 | 2,023 |
| 2024/05/24 | 10,030 | 10,095 | 10,015 | 10,060 | 3,260 |
| 2024/05/23 | 10,135 | 10,155 | 10,060 | 10,110 | 6,014 |
| 2024/05/22 | 10,225 | 10,225 | 10,135 | 10,190 | 1,554 |
| 2024/05/21 | 10,250 | 10,270 | 10,195 | 10,235 | 2,267 |
| 2024/05/20 | 10,320 | 10,320 | 10,235 | 10,245 | 3,358 |
| 2024/05/17 | 10,305 | 10,345 | 10,275 | 10,320 | 1,057 |
| 2024/05/16 | 10,365 | 10,375 | 10,295 | 10,350 | 12,463 |
| 2024/05/15 | 10,405 | 10,405 | 10,320 | 10,355 | 1,242 |
| 2024/05/14 | 10,395 | 10,430 | 10,365 | 10,405 | 580 |
| 2024/05/13 | 10,340 | 10,395 | 10,325 | 10,395 | 5,680 |
| 2024/05/10 | 10,440 | 10,440 | 10,260 | 10,335 | 2,882 |
| 2024/05/09 | 10,470 | 10,470 | 10,400 | 10,420 | 463 |
| 2024/05/08 | 10,455 | 10,490 | 10,390 | 10,395 | 1,978 |
| 2024/05/07 | 10,460 | 10,490 | 10,425 | 10,470 | 4,888 |
| 2024/05/02 | 10,370 | 10,475 | 10,370 | 10,450 | 3,466 |
| 2024/05/01 | 10,365 | 10,375 | 10,300 | 10,365 | 2,363 |
| 2024/04/30 | 10,310 | 10,360 | 10,305 | 10,360 | 2,024 |
| 2024/04/26 | 10,270 | 10,320 | 10,225 | 10,320 | 750 |
| 2024/04/25 | 10,285 | 10,330 | 10,270 | 10,280 | 694 |
| 2024/04/24 | 10,350 | 10,350 | 10,260 | 10,295 | 727 |
| 2024/04/23 | 10,335 | 10,410 | 10,310 | 10,310 | 1,978 |
| 2024/04/22 | 10,205 | 10,355 | 10,205 | 10,300 | 2,791 |
| 2024/04/19 | 10,235 | 10,295 | 10,130 | 10,200 | 1,323 |
| 2024/04/18 | 10,260 | 10,300 | 10,235 | 10,235 | 1,628 |
| 2024/04/17 | 10,265 | 10,300 | 10,190 | 10,240 | 5,400 |
| 2024/04/16 | 10,170 | 10,285 | 10,135 | 10,220 | 13,910 |
| 2024/04/15 | 10,190 | 10,215 | 10,155 | 10,175 | 933 |
| 2024/04/12 | 10,345 | 10,345 | 10,140 | 10,180 | 2,029 |
| 2024/04/11 | 10,225 | 10,340 | 10,155 | 10,340 | 12,240 |
| 2024/04/10 | 10,370 | 10,405 | 10,240 | 10,270 | 2,419 |
| 2024/04/09 | 10,295 | 10,370 | 10,260 | 10,350 | 18,902 |
| 2024/04/08 | 10,205 | 10,365 | 10,165 | 10,360 | 18,964 |
| 2024/04/05 | 10,215 | 10,250 | 10,140 | 10,185 | 19,740 |
| 2024/04/04 | 10,235 | 10,250 | 10,210 | 10,245 | 19,406 |
| 2024/04/03 | 10,260 | 10,275 | 10,180 | 10,230 | 9,163 |
| 2024/04/02 | 10,410 | 10,410 | 10,260 | 10,320 | 14,398 |
| 2024/04/01 | 10,430 | 10,495 | 10,350 | 10,395 | 4,971 |
| 2024/03/29 | 10,455 | 10,455 | 10,365 | 10,425 | 4,656 |
| 2024/03/28 | 10,520 | 10,520 | 10,420 | 10,430 | 1,166 |
| 2024/03/27 | 10,485 | 10,525 | 10,455 | 10,515 | 1,445 |
| 2024/03/26 | 10,505 | 10,505 | 10,450 | 10,475 | 1,451 |
| 2024/03/25 | 10,500 | 10,540 | 10,465 | 10,495 | 2,351 |
| 2024/03/22 | 10,480 | 10,515 | 10,390 | 10,510 | 4,535 |
| 2024/03/21 | 10,400 | 10,410 | 10,245 | 10,410 | 5,077 |
| 2024/03/19 | 10,020 | 10,320 | 10,015 | 10,290 | 9,459 |
| 2024/03/18 | 10,045 | 10,050 | 9,895 | 9,957 | 4,852 |
| 2024/03/15 | 9,886 | 10,085 | 9,886 | 9,984 | 6,633 |
| 2024/03/14 | 9,760 | 9,850 | 9,738 | 9,850 | 7,820 |
| 2024/03/13 | 9,821 | 9,823 | 9,639 | 9,712 | 14,456 |
| 2024/03/12 | 9,840 | 9,855 | 9,750 | 9,799 | 3,133 |
| 2024/03/11 | 9,771 | 9,850 | 9,769 | 9,826 | 6,844 |
| 2024/03/08 | 9,750 | 9,860 | 9,711 | 9,781 | 9,978 |
| 2024/03/07 | 9,920 | 9,920 | 9,755 | 9,771 | 10,839 |
| 2024/03/06 | 9,897 | 9,930 | 9,849 | 9,885 | 2,401 |
| 2024/03/05 | 9,930 | 9,941 | 9,835 | 9,850 | 11,299 |
| 2024/03/04 | 9,840 | 9,974 | 9,840 | 9,899 | 5,185 |
| 2024/03/01 | 9,893 | 9,917 | 9,815 | 9,840 | 5,262 |
| 2024/02/29 | 9,995 | 9,995 | 9,822 | 9,886 | 6,880 |
| 2024/02/28 | 9,999 | 9,999 | 9,935 | 9,965 | 5,024 |
| 2024/02/27 | 9,982 | 10,010 | 9,938 | 9,974 | 3,640 |
| 2024/02/26 | 9,912 | 9,978 | 9,896 | 9,953 | 3,343 |
| 2024/02/22 | 9,800 | 9,851 | 9,728 | 9,827 | 7,461 |
| 2024/02/21 | 9,910 | 9,915 | 9,806 | 9,888 | 6,058 |
| 2024/02/20 | 9,870 | 9,926 | 9,855 | 9,869 | 2,980 |
| 2024/02/19 | 9,892 | 9,892 | 9,777 | 9,830 | 15,716 |
| 2024/02/16 | 10,005 | 10,005 | 9,831 | 9,884 | 16,524 |
| 2024/02/15 | 10,020 | 10,100 | 9,914 | 9,946 | 27,568 |
| 2024/02/14 | 10,100 | 10,185 | 10,035 | 10,055 | 8,044 |
| 2024/02/13 | 10,155 | 10,180 | 10,095 | 10,130 | 6,318 |
| 2024/02/09 | 10,180 | 10,200 | 10,125 | 10,130 | 3,529 |
| 2024/02/08 | 10,180 | 10,220 | 10,160 | 10,180 | 9,465 |
| 2024/02/07 | 10,280 | 10,285 | 10,175 | 10,180 | 5,624 |
| 2024/02/06 | 10,270 | 10,285 | 10,210 | 10,265 | 4,460 |
| 2024/02/05 | 10,355 | 10,390 | 10,290 | 10,300 | 5,345 |
| 2024/02/02 | 10,300 | 10,350 | 10,295 | 10,350 | 2,502 |
| 2024/02/01 | 10,315 | 10,320 | 10,220 | 10,255 | 6,965 |
| 2024/01/31 | 10,425 | 10,425 | 10,340 | 10,375 | 2,010 |
| 2024/01/30 | 10,395 | 10,395 | 10,345 | 10,380 | 807 |
| 2024/01/29 | 10,360 | 10,415 | 10,340 | 10,370 | 2,058 |
| 2024/01/26 | 10,350 | 10,385 | 10,340 | 10,355 | 845 |
| 2024/01/25 | 10,390 | 10,390 | 10,300 | 10,350 | 2,284 |
| 2024/01/24 | 10,460 | 10,470 | 10,410 | 10,440 | 1,011 |
| 2024/01/23 | 10,540 | 10,545 | 10,450 | 10,450 | 3,339 |
| 2024/01/22 | 10,420 | 10,540 | 10,420 | 10,540 | 2,673 |
| 2024/01/19 | 10,330 | 10,390 | 10,330 | 10,385 | 1,496 |
| 2024/01/18 | 10,405 | 10,405 | 10,300 | 10,310 | 4,261 |
| 2024/01/17 | 10,450 | 10,455 | 10,375 | 10,380 | 3,460 |
| 2024/01/16 | 10,525 | 10,525 | 10,450 | 10,460 | 1,727 |
| 2024/01/15 | 10,450 | 10,510 | 10,450 | 10,510 | 2,204 |
| 2024/01/12 | 10,410 | 10,460 | 10,405 | 10,450 | 3,521 |
| 2024/01/11 | 10,405 | 10,430 | 10,380 | 10,410 | 1,859 |
| 2024/01/10 | 10,375 | 10,415 | 10,375 | 10,380 | 1,867 |
| 2024/01/09 | 10,400 | 10,430 | 10,345 | 10,400 | 7,632 |
| 2024/01/05 | 10,400 | 10,540 | 10,365 | 10,515 | 11,136 |
| 2024/01/04 | 10,435 | 10,435 | 10,335 | 10,355 | 7,425 |
| 2023/12/29 | 10,385 | 10,430 | 10,370 | 10,430 | 1,644 |
| 2023/12/28 | 10,325 | 10,385 | 10,280 | 10,370 | 5,080 |
| 2023/12/27 | 10,220 | 10,270 | 10,210 | 10,265 | 5,717 |
| 2023/12/26 | 10,180 | 10,200 | 10,150 | 10,185 | 5,258 |
| 2023/12/25 | 10,280 | 10,280 | 10,175 | 10,175 | 12,330 |
| 2023/12/22 | 10,260 | 10,320 | 10,230 | 10,285 | 3,572 |
| 2023/12/21 | 10,355 | 10,355 | 10,240 | 10,255 | 3,277 |
| 2023/12/20 | 10,250 | 10,370 | 10,250 | 10,355 | 2,922 |
| 2023/12/19 | 10,415 | 10,415 | 10,220 | 10,255 | 6,700 |
| 2023/12/18 | 10,390 | 10,390 | 10,295 | 10,325 | 9,574 |
| 2023/12/15 | 10,390 | 10,410 | 10,360 | 10,395 | 2,029 |
| 2023/12/14 | 10,400 | 10,430 | 10,375 | 10,415 | 1,764 |
| 2023/12/13 | 10,475 | 10,475 | 10,375 | 10,415 | 3,128 |
| 2023/12/12 | 10,475 | 10,490 | 10,425 | 10,435 | 1,196 |
| 2023/12/11 | 10,500 | 10,500 | 10,440 | 10,470 | 546 |
| 2023/12/08 | 10,400 | 10,575 | 10,380 | 10,420 | 3,469 |
| 2023/12/07 | 10,470 | 10,470 | 10,410 | 10,415 | 954 |
| 2023/12/06 | 10,435 | 10,485 | 10,435 | 10,485 | 1,318 |
| 2023/12/05 | 10,435 | 10,455 | 10,410 | 10,435 | 573 |
| 2023/12/04 | 10,470 | 10,470 | 10,405 | 10,420 | 1,401 |
| 2023/12/01 | 10,550 | 10,560 | 10,410 | 10,415 | 4,817 |
| 2023/11/30 | 10,530 | 10,555 | 10,410 | 10,540 | 1,990 |
| 2023/11/29 | 10,480 | 10,535 | 10,480 | 10,535 | 525 |
| 2023/11/28 | 10,545 | 10,545 | 10,485 | 10,540 | 8,499 |
| 2023/11/27 | 10,530 | 10,540 | 10,505 | 10,525 | 1,428 |
| 2023/11/24 | 10,505 | 10,535 | 10,490 | 10,530 | 1,865 |
| 2023/11/22 | 10,490 | 10,500 | 10,465 | 10,500 | 761 |
| 2023/11/21 | 10,515 | 10,530 | 10,480 | 10,490 | 581 |
| 2023/11/20 | 10,515 | 10,550 | 10,480 | 10,515 | 1,827 |
| 2023/11/17 | 10,540 | 10,540 | 10,485 | 10,500 | 801 |
| 2023/11/16 | 10,575 | 10,580 | 10,505 | 10,550 | 755 |
| 2023/11/15 | 10,500 | 10,560 | 10,480 | 10,545 | 1,114 |
| 2023/11/14 | 10,360 | 10,470 | 10,340 | 10,445 | 1,197 |
| 2023/11/13 | 10,385 | 10,440 | 10,345 | 10,360 | 1,166 |
| 2023/11/10 | 10,300 | 10,395 | 10,300 | 10,380 | 8,656 |
| 2023/11/09 | 10,390 | 10,390 | 10,285 | 10,330 | 3,655 |
| 2023/11/08 | 10,480 | 10,490 | 10,375 | 10,395 | 1,791 |
| 2023/11/07 | 10,555 | 10,555 | 10,405 | 10,510 | 2,337 |
| 2023/11/06 | 10,625 | 10,645 | 10,555 | 10,565 | 6,602 |
| 2023/11/02 | 10,470 | 10,585 | 10,470 | 10,540 | 1,053 |
| 2023/11/01 | 10,520 | 10,605 | 10,505 | 10,510 | 33,176 |
| 2023/10/31 | 10,410 | 10,505 | 10,370 | 10,450 | 9,508 |
| 2023/10/30 | 10,560 | 10,575 | 10,375 | 10,410 | 10,214 |
| 2023/10/27 | 10,465 | 10,610 | 10,465 | 10,585 | 4,593 |
| 2023/10/26 | 10,465 | 10,495 | 10,360 | 10,430 | 2,091 |
| 2023/10/25 | 10,405 | 10,480 | 10,355 | 10,475 | 1,006 |
| 2023/10/24 | 10,420 | 10,470 | 10,330 | 10,360 | 4,560 |
| 2023/10/23 | 10,470 | 10,500 | 10,400 | 10,410 | 3,913 |
| 2023/10/20 | 10,550 | 10,550 | 10,455 | 10,460 | 742 |
| 2023/10/19 | 10,520 | 10,610 | 10,500 | 10,565 | 1,015 |
| 2023/10/18 | 10,485 | 10,560 | 10,485 | 10,530 | 342 |
| 2023/10/17 | 10,380 | 10,510 | 10,380 | 10,490 | 2,810 |
| 2023/10/16 | 10,510 | 10,535 | 10,330 | 10,350 | 7,210 |
| 2023/10/13 | 10,550 | 10,590 | 10,480 | 10,510 | 2,536 |
| 2023/10/12 | 10,550 | 10,610 | 10,540 | 10,550 | 3,464 |
| 2023/10/11 | 10,570 | 10,600 | 10,535 | 10,555 | 2,868 |
| 2023/10/10 | 10,450 | 10,580 | 10,450 | 10,540 | 6,672 |
| 2023/10/06 | 10,440 | 10,465 | 10,425 | 10,450 | 1,531 |
| 2023/10/05 | 10,495 | 10,585 | 10,465 | 10,555 | 5,459 |
| 2023/10/04 | 10,555 | 10,565 | 10,370 | 10,425 | 5,104 |
| 2023/10/03 | 10,695 | 10,695 | 10,540 | 10,550 | 4,662 |