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 |
|---|---|---|---|---|---|
| 2025/07/30 | 10,700 | 10,820 | 10,695 | 10,780 | 6,188 |
| 2025/07/29 | 10,600 | 10,665 | 10,585 | 10,640 | 7,569 |
| 2025/07/28 | 10,560 | 10,665 | 10,545 | 10,595 | 8,170 |
| 2025/07/25 | 10,535 | 10,560 | 10,505 | 10,555 | 3,546 |
| 2025/07/24 | 10,535 | 10,560 | 10,505 | 10,505 | 8,393 |
| 2025/07/23 | 10,500 | 10,545 | 10,500 | 10,535 | 2,825 |
| 2025/07/22 | 10,490 | 10,525 | 10,435 | 10,500 | 1,964 |
| 2025/07/18 | 10,525 | 10,525 | 10,485 | 10,485 | 892 |
| 2025/07/17 | 10,480 | 10,540 | 10,480 | 10,510 | 1,529 |
| 2025/07/16 | 10,465 | 10,505 | 10,465 | 10,475 | 2,682 |
| 2025/07/15 | 10,445 | 10,465 | 10,400 | 10,450 | 2,112 |
| 2025/07/14 | 10,425 | 10,440 | 10,375 | 10,440 | 1,929 |
| 2025/07/11 | 10,350 | 10,430 | 10,350 | 10,430 | 3,724 |
| 2025/07/10 | 10,305 | 10,355 | 10,280 | 10,355 | 3,147 |
| 2025/07/09 | 10,305 | 10,355 | 10,305 | 10,325 | 5,307 |
| 2025/07/08 | 10,500 | 10,520 | 10,455 | 10,455 | 12,165 |
| 2025/07/07 | 10,450 | 10,500 | 10,410 | 10,500 | 3,504 |
| 2025/07/04 | 10,415 | 10,430 | 10,375 | 10,415 | 2,411 |
| 2025/07/03 | 10,385 | 10,415 | 10,380 | 10,415 | 745 |
| 2025/07/02 | 10,380 | 10,405 | 10,330 | 10,385 | 2,746 |
| 2025/07/01 | 10,345 | 10,360 | 10,320 | 10,360 | 5,395 |
| 2025/06/30 | 10,420 | 10,465 | 10,345 | 10,345 | 4,337 |
| 2025/06/27 | 10,470 | 10,470 | 10,415 | 10,450 | 4,015 |
| 2025/06/26 | 10,455 | 10,455 | 10,350 | 10,440 | 4,769 |
| 2025/06/25 | 10,450 | 10,450 | 10,420 | 10,430 | 2,689 |
| 2025/06/24 | 10,440 | 10,470 | 10,400 | 10,440 | 5,425 |
| 2025/06/23 | 10,370 | 10,445 | 10,340 | 10,445 | 3,491 |
| 2025/06/20 | 10,375 | 10,375 | 10,335 | 10,370 | 1,541 |
| 2025/06/19 | 10,375 | 10,380 | 10,330 | 10,375 | 797 |
| 2025/06/18 | 10,405 | 10,405 | 10,350 | 10,370 | 2,595 |
| 2025/06/17 | 10,340 | 10,410 | 10,290 | 10,410 | 2,117 |
| 2025/06/16 | 10,335 | 10,420 | 10,285 | 10,340 | 11,632 |
| 2025/06/13 | 10,225 | 10,350 | 10,215 | 10,350 | 21,022 |
| 2025/06/12 | 10,210 | 10,235 | 10,195 | 10,235 | 1,370 |
| 2025/06/11 | 10,170 | 10,220 | 10,140 | 10,210 | 3,895 |
| 2025/06/10 | 10,120 | 10,160 | 10,115 | 10,130 | 1,147 |
| 2025/06/09 | 10,165 | 10,165 | 10,120 | 10,120 | 3,307 |
| 2025/06/06 | 10,110 | 10,150 | 10,105 | 10,150 | 2,430 |
| 2025/06/05 | 10,070 | 10,110 | 10,055 | 10,110 | 2,098 |
| 2025/06/04 | 10,095 | 10,100 | 10,075 | 10,090 | 1,837 |
| 2025/06/03 | 10,080 | 10,100 | 10,030 | 10,100 | 1,751 |
| 2025/06/02 | 10,075 | 10,095 | 10,045 | 10,095 | 4,680 |
| 2025/05/30 | 10,075 | 10,080 | 10,040 | 10,045 | 1,717 |
| 2025/05/29 | 10,085 | 10,125 | 10,040 | 10,065 | 2,295 |
| 2025/05/28 | 10,040 | 10,070 | 10,010 | 10,070 | 1,415 |
| 2025/05/27 | 9,986 | 10,030 | 9,979 | 10,030 | 1,207 |
| 2025/05/26 | 9,964 | 9,990 | 9,947 | 9,964 | 1,059 |
| 2025/05/23 | 9,905 | 9,929 | 9,888 | 9,904 | 600 |
| 2025/05/22 | 9,851 | 9,900 | 9,836 | 9,889 | 1,807 |
| 2025/05/21 | 9,933 | 9,933 | 9,867 | 9,895 | 2,454 |
| 2025/05/20 | 9,954 | 9,964 | 9,886 | 9,929 | 3,083 |
| 2025/05/19 | 9,947 | 9,947 | 9,883 | 9,930 | 2,552 |
| 2025/05/16 | 10,010 | 10,020 | 9,940 | 9,990 | 2,851 |
| 2025/05/15 | 9,996 | 9,996 | 9,940 | 9,981 | 1,547 |
| 2025/05/14 | 9,943 | 9,965 | 9,895 | 9,940 | 2,112 |
| 2025/05/13 | 10,035 | 10,035 | 9,888 | 9,893 | 2,814 |
| 2025/05/12 | 9,966 | 10,040 | 9,940 | 10,040 | 2,530 |
| 2025/05/09 | 9,996 | 9,996 | 9,869 | 9,908 | 3,116 |
| 2025/05/08 | 10,000 | 10,000 | 9,891 | 9,990 | 3,215 |
| 2025/05/07 | 10,060 | 10,070 | 9,945 | 9,975 | 4,105 |
| 2025/05/02 | 9,933 | 10,060 | 9,933 | 10,000 | 5,839 |
| 2025/05/01 | 9,856 | 9,951 | 9,819 | 9,849 | 4,701 |
| 2025/04/30 | 9,806 | 9,846 | 9,756 | 9,815 | 2,445 |
| 2025/04/28 | 9,770 | 9,805 | 9,740 | 9,771 | 1,274 |
| 2025/04/25 | 9,760 | 9,790 | 9,718 | 9,770 | 2,334 |
| 2025/04/24 | 9,853 | 9,853 | 9,757 | 9,757 | 3,076 |
| 2025/04/23 | 9,918 | 9,918 | 9,835 | 9,868 | 1,931 |
| 2025/04/22 | 9,806 | 9,881 | 9,806 | 9,850 | 2,804 |
| 2025/04/21 | 9,834 | 9,847 | 9,790 | 9,834 | 2,515 |
| 2025/04/18 | 9,850 | 9,867 | 9,805 | 9,831 | 1,909 |
| 2025/04/17 | 9,822 | 9,836 | 9,780 | 9,780 | 1,132 |
| 2025/04/16 | 9,794 | 9,794 | 9,740 | 9,775 | 2,208 |
| 2025/04/15 | 9,860 | 9,860 | 9,705 | 9,761 | 1,416 |
| 2025/04/14 | 9,787 | 9,859 | 9,770 | 9,790 | 2,379 |
| 2025/04/11 | 9,624 | 9,800 | 9,598 | 9,790 | 2,767 |
| 2025/04/10 | 9,763 | 9,822 | 9,598 | 9,722 | 3,356 |
| 2025/04/09 | 9,495 | 9,613 | 9,464 | 9,613 | 12,414 |
| 2025/04/08 | 9,626 | 9,799 | 9,626 | 9,791 | 13,026 |
| 2025/04/07 | 9,804 | 9,804 | 9,401 | 9,528 | 7,807 |
| 2025/04/04 | 9,826 | 9,853 | 9,743 | 9,853 | 3,621 |
| 2025/04/03 | 9,868 | 9,899 | 9,718 | 9,878 | 6,179 |
| 2025/04/02 | 9,973 | 9,973 | 9,809 | 9,868 | 3,526 |
| 2025/04/01 | 9,977 | 10,030 | 9,919 | 9,919 | 3,588 |
| 2025/03/31 | 9,995 | 10,025 | 9,910 | 9,910 | 3,783 |
| 2025/03/28 | 10,050 | 10,075 | 9,995 | 10,050 | 3,206 |
| 2025/03/27 | 10,010 | 10,070 | 10,005 | 10,070 | 2,055 |
| 2025/03/26 | 10,025 | 10,025 | 9,920 | 9,987 | 2,571 |
| 2025/03/25 | 9,972 | 10,025 | 9,947 | 9,947 | 1,792 |
| 2025/03/24 | 9,935 | 9,961 | 9,900 | 9,920 | 3,051 |
| 2025/03/21 | 9,877 | 9,935 | 9,863 | 9,906 | 3,561 |
| 2025/03/19 | 9,851 | 9,876 | 9,830 | 9,858 | 1,458 |
| 2025/03/18 | 9,782 | 9,883 | 9,751 | 9,883 | 1,590 |
| 2025/03/17 | 9,781 | 9,781 | 9,733 | 9,747 | 1,233 |
| 2025/03/14 | 9,702 | 9,727 | 9,674 | 9,727 | 2,451 |
| 2025/03/13 | 9,605 | 9,705 | 9,605 | 9,702 | 1,778 |
| 2025/03/12 | 9,555 | 9,645 | 9,550 | 9,621 | 2,944 |
| 2025/03/11 | 9,579 | 9,630 | 9,520 | 9,536 | 9,381 |
| 2025/03/10 | 9,663 | 9,678 | 9,600 | 9,600 | 4,232 |
| 2025/03/07 | 9,728 | 9,728 | 9,628 | 9,655 | 9,001 |
| 2025/03/06 | 9,732 | 9,746 | 9,707 | 9,728 | 3,901 |
| 2025/03/05 | 9,900 | 9,900 | 9,710 | 9,737 | 3,288 |
| 2025/03/04 | 9,849 | 9,900 | 9,752 | 9,752 | 5,797 |
| 2025/03/03 | 9,902 | 9,926 | 9,800 | 9,800 | 2,634 |
| 2025/02/28 | 9,900 | 9,939 | 9,800 | 9,800 | 4,129 |
| 2025/02/27 | 9,842 | 9,900 | 9,818 | 9,900 | 5,859 |
| 2025/02/26 | 9,810 | 9,827 | 9,740 | 9,825 | 11,709 |
| 2025/02/25 | 9,780 | 9,805 | 9,766 | 9,766 | 2,565 |
| 2025/02/21 | 9,781 | 9,793 | 9,738 | 9,786 | 1,412 |
| 2025/02/20 | 9,797 | 9,797 | 9,752 | 9,771 | 2,327 |
| 2025/02/19 | 9,797 | 9,825 | 9,755 | 9,785 | 1,805 |
| 2025/02/18 | 9,800 | 9,800 | 9,750 | 9,771 | 4,209 |
| 2025/02/17 | 9,829 | 9,829 | 9,722 | 9,777 | 1,776 |
| 2025/02/14 | 9,750 | 9,761 | 9,701 | 9,729 | 1,334 |
| 2025/02/13 | 9,680 | 9,713 | 9,665 | 9,710 | 1,219 |
| 2025/02/12 | 9,678 | 9,678 | 9,614 | 9,646 | 1,487 |
| 2025/02/10 | 9,695 | 9,701 | 9,600 | 9,614 | 3,392 |
| 2025/02/07 | 9,775 | 9,775 | 9,698 | 9,715 | 2,914 |
| 2025/02/06 | 9,779 | 9,808 | 9,759 | 9,762 | 844 |
| 2025/02/05 | 9,805 | 9,805 | 9,740 | 9,767 | 857 |
| 2025/02/04 | 9,841 | 9,841 | 9,773 | 9,780 | 1,827 |
| 2025/02/03 | 9,879 | 9,883 | 9,797 | 9,800 | 2,534 |
| 2025/01/31 | 9,884 | 9,899 | 9,831 | 9,874 | 1,579 |
| 2025/01/30 | 9,922 | 9,925 | 9,850 | 9,893 | 6,058 |
| 2025/01/29 | 9,869 | 9,940 | 9,869 | 9,903 | 1,444 |
| 2025/01/28 | 9,718 | 9,910 | 9,718 | 9,859 | 8,114 |
| 2025/01/27 | 9,581 | 9,743 | 9,581 | 9,743 | 8,172 |
| 2025/01/24 | 9,442 | 9,596 | 9,442 | 9,560 | 5,329 |
| 2025/01/23 | 9,446 | 9,446 | 9,406 | 9,420 | 912 |
| 2025/01/22 | 9,424 | 9,460 | 9,424 | 9,448 | 1,403 |
| 2025/01/21 | 9,445 | 9,470 | 9,401 | 9,401 | 2,433 |
| 2025/01/20 | 9,465 | 9,469 | 9,403 | 9,421 | 2,197 |
| 2025/01/17 | 9,439 | 9,476 | 9,403 | 9,476 | 1,656 |
| 2025/01/16 | 9,407 | 9,470 | 9,407 | 9,455 | 1,214 |
| 2025/01/15 | 9,415 | 9,438 | 9,391 | 9,420 | 3,845 |
| 2025/01/14 | 9,461 | 9,516 | 9,411 | 9,411 | 5,612 |
| 2025/01/10 | 9,479 | 9,494 | 9,446 | 9,494 | 5,830 |
| 2025/01/09 | 9,500 | 9,505 | 9,440 | 9,493 | 4,952 |
| 2025/01/08 | 9,681 | 9,700 | 9,622 | 9,622 | 4,787 |
| 2025/01/07 | 9,734 | 9,744 | 9,640 | 9,660 | 9,810 |
| 2025/01/06 | 9,706 | 9,755 | 9,694 | 9,745 | 9,968 |
| 2024/12/30 | 9,670 | 9,697 | 9,601 | 9,617 | 5,973 |
| 2024/12/27 | 9,641 | 9,673 | 9,604 | 9,646 | 8,184 |
| 2024/12/26 | 9,477 | 9,577 | 9,477 | 9,566 | 5,612 |
| 2024/12/25 | 9,460 | 9,475 | 9,433 | 9,440 | 4,454 |
| 2024/12/24 | 9,420 | 9,485 | 9,420 | 9,460 | 7,879 |
| 2024/12/23 | 9,357 | 9,420 | 9,357 | 9,420 | 8,800 |
| 2024/12/20 | 9,311 | 9,388 | 9,311 | 9,357 | 8,376 |
| 2024/12/19 | 9,298 | 9,324 | 9,268 | 9,293 | 9,300 |
| 2024/12/18 | 9,320 | 9,372 | 9,320 | 9,324 | 5,635 |
| 2024/12/17 | 9,346 | 9,380 | 9,330 | 9,342 | 4,655 |
| 2024/12/16 | 9,351 | 9,374 | 9,304 | 9,355 | 11,458 |
| 2024/12/13 | 9,368 | 9,396 | 9,347 | 9,350 | 4,874 |
| 2024/12/12 | 9,362 | 9,383 | 9,350 | 9,378 | 3,816 |
| 2024/12/11 | 9,338 | 9,386 | 9,315 | 9,383 | 4,432 |
| 2024/12/10 | 9,379 | 9,379 | 9,333 | 9,350 | 9,214 |
| 2024/12/09 | 9,429 | 9,429 | 9,343 | 9,363 | 20,071 |
| 2024/12/06 | 9,459 | 9,480 | 9,433 | 9,438 | 6,245 |
| 2024/12/05 | 9,465 | 9,483 | 9,438 | 9,456 | 5,215 |
| 2024/12/04 | 9,491 | 9,516 | 9,454 | 9,460 | 2,149 |
| 2024/12/03 | 9,493 | 9,493 | 9,443 | 9,450 | 4,959 |
| 2024/12/02 | 9,529 | 9,540 | 9,473 | 9,494 | 5,108 |
| 2024/11/29 | 9,568 | 9,575 | 9,526 | 9,526 | 1,337 |
| 2024/11/28 | 9,535 | 9,565 | 9,535 | 9,565 | 2,907 |
| 2024/11/27 | 9,555 | 9,590 | 9,490 | 9,549 | 1,805 |
| 2024/11/26 | 9,520 | 9,584 | 9,520 | 9,576 | 3,504 |
| 2024/11/25 | 9,570 | 9,620 | 9,570 | 9,572 | 2,692 |
| 2024/11/22 | 9,530 | 9,560 | 9,499 | 9,560 | 1,564 |
| 2024/11/21 | 9,546 | 9,546 | 9,495 | 9,520 | 1,002 |
| 2024/11/20 | 9,529 | 9,575 | 9,518 | 9,536 | 3,323 |
| 2024/11/19 | 9,485 | 9,529 | 9,485 | 9,529 | 2,138 |
| 2024/11/18 | 9,416 | 9,489 | 9,405 | 9,489 | 2,677 |
| 2024/11/15 | 9,385 | 9,445 | 9,385 | 9,416 | 2,819 |
| 2024/11/14 | 9,454 | 9,454 | 9,357 | 9,375 | 4,624 |
| 2024/11/13 | 9,496 | 9,500 | 9,439 | 9,439 | 3,527 |
| 2024/11/12 | 9,500 | 9,528 | 9,494 | 9,508 | 1,727 |
| 2024/11/11 | 9,498 | 9,515 | 9,465 | 9,498 | 6,286 |
| 2024/11/08 | 9,471 | 9,522 | 9,470 | 9,498 | 1,748 |
| 2024/11/07 | 9,520 | 9,546 | 9,470 | 9,470 | 4,414 |
| 2024/11/06 | 9,514 | 9,558 | 9,479 | 9,517 | 2,917 |
| 2024/11/05 | 9,495 | 9,510 | 9,427 | 9,458 | 4,300 |
| 2024/11/01 | 9,508 | 9,532 | 9,470 | 9,491 | 3,371 |
| 2024/10/31 | 9,521 | 9,548 | 9,477 | 9,508 | 5,585 |
| 2024/10/30 | 9,540 | 9,561 | 9,513 | 9,539 | 3,408 |
| 2024/10/29 | 9,517 | 9,540 | 9,480 | 9,540 | 11,778 |
| 2024/10/28 | 9,465 | 9,547 | 9,433 | 9,540 | 2,103 |
| 2024/10/25 | 9,467 | 9,482 | 9,435 | 9,471 | 2,862 |
| 2024/10/24 | 9,519 | 9,519 | 9,464 | 9,464 | 2,205 |
| 2024/10/23 | 9,491 | 9,550 | 9,460 | 9,550 | 3,376 |
| 2024/10/22 | 9,536 | 9,538 | 9,472 | 9,513 | 5,926 |
| 2024/10/21 | 9,593 | 9,593 | 9,520 | 9,555 | 4,603 |
| 2024/10/18 | 9,592 | 9,605 | 9,556 | 9,577 | 2,032 |
| 2024/10/17 | 9,519 | 9,581 | 9,519 | 9,551 | 2,272 |
| 2024/10/16 | 9,543 | 9,570 | 9,509 | 9,518 | 5,023 |
| 2024/10/15 | 9,577 | 9,600 | 9,546 | 9,559 | 6,672 |
| 2024/10/11 | 9,653 | 9,653 | 9,552 | 9,576 | 10,484 |
| 2024/10/10 | 9,669 | 9,690 | 9,579 | 9,596 | 126,168 |
| 2024/10/09 | 9,850 | 9,892 | 9,800 | 9,805 | 6,358 |
| 2024/10/08 | 9,934 | 9,999 | 9,860 | 9,999 | 7,782 |
| 2024/10/07 | 9,894 | 9,936 | 9,764 | 9,935 | 8,595 |
| 2024/10/04 | 9,898 | 9,898 | 9,819 | 9,844 | 10,523 |