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 |
|---|---|---|---|---|---|
| 2022/12/30 | 10,840 | 10,875 | 10,820 | 10,820 | 291 |
| 2022/12/29 | 10,855 | 10,855 | 10,785 | 10,800 | 339 |
| 2022/12/28 | 10,765 | 10,850 | 10,745 | 10,820 | 1,222 |
| 2022/12/27 | 10,750 | 10,770 | 10,670 | 10,765 | 1,505 |
| 2022/12/26 | 10,720 | 10,740 | 10,635 | 10,720 | 1,371 |
| 2022/12/23 | 10,810 | 10,810 | 10,620 | 10,670 | 665 |
| 2022/12/22 | 10,700 | 10,810 | 10,665 | 10,800 | 4,622 |
| 2022/12/21 | 10,535 | 10,760 | 10,535 | 10,670 | 2,987 |
| 2022/12/20 | 11,020 | 11,030 | 10,395 | 10,985 | 6,807 |
| 2022/12/19 | 11,165 | 11,165 | 11,020 | 11,030 | 864 |
| 2022/12/16 | 11,070 | 11,200 | 11,065 | 11,200 | 364 |
| 2022/12/15 | 11,030 | 11,175 | 11,005 | 11,080 | 955 |
| 2022/12/14 | 10,960 | 11,030 | 10,945 | 11,030 | 401 |
| 2022/12/13 | 10,995 | 11,000 | 10,910 | 10,940 | 1,952 |
| 2022/12/12 | 11,005 | 11,005 | 10,945 | 10,990 | 1,116 |
| 2022/12/09 | 11,060 | 11,070 | 10,985 | 10,985 | 3,377 |
| 2022/12/08 | 11,030 | 11,035 | 10,945 | 11,015 | 1,148 |
| 2022/12/07 | 11,025 | 11,070 | 11,025 | 11,050 | 514 |
| 2022/12/06 | 11,000 | 11,045 | 11,000 | 11,040 | 656 |
| 2022/12/05 | 10,975 | 11,030 | 10,940 | 10,990 | 5,131 |
| 2022/12/02 | 11,245 | 11,245 | 10,995 | 11,005 | 994 |
| 2022/12/01 | 11,265 | 11,280 | 11,075 | 11,085 | 796 |
| 2022/11/30 | 11,270 | 11,280 | 11,200 | 11,225 | 188 |
| 2022/11/29 | 11,190 | 11,260 | 11,190 | 11,255 | 1,211 |
| 2022/11/28 | 11,190 | 11,200 | 11,150 | 11,190 | 1,341 |
| 2022/11/25 | 11,135 | 11,200 | 11,130 | 11,130 | 167 |
| 2022/11/24 | 11,080 | 11,175 | 11,080 | 11,175 | 242 |
| 2022/11/22 | 11,200 | 11,200 | 11,080 | 11,095 | 300 |
| 2022/11/21 | 11,080 | 11,210 | 11,080 | 11,160 | 633 |
| 2022/11/18 | 11,125 | 11,125 | 11,050 | 11,100 | 647 |
| 2022/11/17 | 11,075 | 11,110 | 11,050 | 11,085 | 210 |
| 2022/11/16 | 11,050 | 11,055 | 11,015 | 11,050 | 169 |
| 2022/11/15 | 11,060 | 11,075 | 11,005 | 11,030 | 423 |
| 2022/11/14 | 11,260 | 11,260 | 11,035 | 11,070 | 868 |
| 2022/11/11 | 11,295 | 11,320 | 11,220 | 11,260 | 423 |
| 2022/11/10 | 11,090 | 11,145 | 11,090 | 11,110 | 276 |
| 2022/11/09 | 11,115 | 11,160 | 11,105 | 11,110 | 385 |
| 2022/11/08 | 11,100 | 11,145 | 11,090 | 11,115 | 1,046 |
| 2022/11/07 | 11,130 | 11,180 | 11,015 | 11,060 | 1,376 |
| 2022/11/04 | 10,920 | 11,220 | 10,920 | 11,115 | 1,228 |
| 2022/11/02 | 11,410 | 11,410 | 11,175 | 11,220 | 908 |
| 2022/11/01 | 11,275 | 11,400 | 11,165 | 11,400 | 1,003 |
| 2022/10/31 | 11,210 | 11,320 | 11,170 | 11,275 | 442 |
| 2022/10/28 | 11,090 | 11,225 | 11,070 | 11,195 | 1,332 |
| 2022/10/27 | 11,000 | 11,125 | 10,920 | 11,125 | 1,133 |
| 2022/10/26 | 10,695 | 10,990 | 10,695 | 10,990 | 1,136 |
| 2022/10/25 | 10,580 | 10,640 | 10,545 | 10,625 | 390 |
| 2022/10/24 | 10,630 | 10,630 | 10,540 | 10,540 | 1,667 |
| 2022/10/21 | 10,630 | 10,655 | 10,570 | 10,595 | 1,025 |
| 2022/10/20 | 10,610 | 10,635 | 10,590 | 10,625 | 2,386 |
| 2022/10/19 | 10,750 | 10,750 | 10,610 | 10,625 | 1,830 |
| 2022/10/18 | 10,835 | 10,835 | 10,715 | 10,740 | 428 |
| 2022/10/17 | 10,845 | 10,855 | 10,715 | 10,785 | 973 |
| 2022/10/14 | 10,930 | 10,940 | 10,830 | 10,845 | 1,530 |
| 2022/10/13 | 10,920 | 10,935 | 10,845 | 10,875 | 1,155 |
| 2022/10/12 | 10,980 | 11,010 | 10,960 | 10,970 | 347 |
| 2022/10/11 | 11,255 | 11,255 | 10,930 | 10,945 | 1,041 |
| 2022/10/07 | 11,245 | 11,245 | 11,015 | 11,205 | 395 |
| 2022/10/06 | 11,230 | 11,230 | 11,070 | 11,105 | 11,417 |
| 2022/10/05 | 11,385 | 11,390 | 11,230 | 11,230 | 1,775 |
| 2022/10/04 | 11,300 | 11,360 | 11,245 | 11,355 | 462 |
| 2022/10/03 | 11,150 | 11,190 | 11,015 | 11,175 | 651 |
| 2022/09/30 | 11,115 | 11,150 | 10,930 | 11,140 | 5,752 |
| 2022/09/29 | 11,230 | 11,230 | 11,090 | 11,115 | 979 |
| 2022/09/28 | 11,210 | 11,210 | 10,925 | 11,015 | 1,097 |
| 2022/09/27 | 11,400 | 11,420 | 11,195 | 11,215 | 759 |
| 2022/09/26 | 11,535 | 11,535 | 11,350 | 11,350 | 1,585 |
| 2022/09/22 | 11,520 | 11,585 | 11,455 | 11,545 | 977 |
| 2022/09/21 | 11,550 | 11,575 | 11,530 | 11,530 | 311 |
| 2022/09/20 | 11,630 | 11,650 | 11,555 | 11,555 | 474 |
| 2022/09/16 | 11,520 | 11,635 | 11,520 | 11,625 | 823 |
| 2022/09/15 | 11,545 | 11,545 | 11,470 | 11,500 | 535 |
| 2022/09/14 | 11,550 | 11,560 | 11,505 | 11,520 | 933 |
| 2022/09/13 | 11,605 | 11,605 | 11,545 | 11,580 | 690 |
| 2022/09/12 | 11,600 | 11,600 | 11,550 | 11,570 | 1,533 |
| 2022/09/09 | 11,495 | 11,575 | 11,480 | 11,545 | 886 |
| 2022/09/08 | 11,550 | 11,550 | 11,480 | 11,480 | 297 |
| 2022/09/07 | 11,480 | 11,530 | 11,475 | 11,495 | 602 |
| 2022/09/06 | 11,510 | 11,510 | 11,475 | 11,480 | 126 |
| 2022/09/05 | 11,425 | 11,525 | 11,425 | 11,475 | 338 |
| 2022/09/02 | 11,525 | 11,525 | 11,445 | 11,445 | 601 |
| 2022/09/01 | 11,560 | 11,560 | 11,405 | 11,455 | 601 |
| 2022/08/31 | 11,590 | 11,590 | 11,490 | 11,560 | 239 |
| 2022/08/30 | 11,490 | 11,590 | 11,460 | 11,590 | 396 |
| 2022/08/29 | 11,400 | 11,480 | 11,370 | 11,460 | 272 |
| 2022/08/26 | 11,390 | 11,460 | 11,390 | 11,445 | 333 |
| 2022/08/25 | 11,340 | 11,400 | 11,340 | 11,365 | 381 |
| 2022/08/24 | 11,345 | 11,370 | 11,300 | 11,300 | 887 |
| 2022/08/23 | 11,415 | 11,415 | 11,340 | 11,345 | 722 |
| 2022/08/22 | 11,455 | 11,455 | 11,405 | 11,415 | 928 |
| 2022/08/19 | 11,430 | 11,495 | 11,400 | 11,495 | 614 |
| 2022/08/18 | 11,350 | 11,430 | 11,330 | 11,430 | 470 |
| 2022/08/17 | 11,440 | 11,440 | 11,370 | 11,380 | 292 |
| 2022/08/16 | 11,400 | 11,415 | 11,360 | 11,410 | 226 |
| 2022/08/15 | 11,340 | 11,375 | 11,300 | 11,360 | 280 |
| 2022/08/12 | 11,325 | 11,350 | 11,295 | 11,320 | 661 |
| 2022/08/10 | 11,355 | 11,355 | 11,290 | 11,300 | 169 |
| 2022/08/09 | 11,355 | 11,355 | 11,300 | 11,315 | 153 |
| 2022/08/08 | 11,395 | 11,395 | 11,310 | 11,340 | 103 |
| 2022/08/05 | 11,390 | 11,390 | 11,330 | 11,355 | 213 |
| 2022/08/04 | 11,340 | 11,400 | 11,330 | 11,355 | 234 |
| 2022/08/03 | 11,370 | 11,400 | 11,245 | 11,340 | 510 |
| 2022/08/02 | 11,475 | 11,475 | 11,330 | 11,330 | 1,050 |
| 2022/08/01 | 11,395 | 11,450 | 11,385 | 11,435 | 1,024 |
| 2022/07/29 | 11,285 | 11,380 | 11,280 | 11,380 | 931 |
| 2022/07/28 | 11,275 | 11,275 | 11,225 | 11,265 | 313 |
| 2022/07/27 | 11,215 | 11,280 | 11,210 | 11,265 | 2,227 |
| 2022/07/26 | 11,280 | 11,280 | 11,190 | 11,220 | 245 |
| 2022/07/25 | 11,210 | 11,265 | 11,210 | 11,215 | 563 |
| 2022/07/22 | 11,200 | 11,220 | 11,175 | 11,220 | 847 |
| 2022/07/21 | 11,150 | 11,200 | 11,115 | 11,200 | 6,645 |
| 2022/07/20 | 11,145 | 11,160 | 11,020 | 11,120 | 1,951 |
| 2022/07/19 | 11,050 | 11,160 | 11,050 | 11,160 | 3,713 |
| 2022/07/15 | 11,050 | 11,085 | 11,000 | 11,035 | 1,194 |
| 2022/07/14 | 11,040 | 11,055 | 11,010 | 11,055 | 1,320 |
| 2022/07/13 | 11,075 | 11,130 | 11,075 | 11,080 | 332 |
| 2022/07/12 | 11,090 | 11,090 | 10,990 | 11,075 | 296 |
| 2022/07/11 | 11,020 | 11,080 | 11,000 | 11,060 | 438 |
| 2022/07/08 | 11,050 | 11,050 | 10,960 | 10,975 | 887 |
| 2022/07/07 | 10,985 | 11,080 | 10,985 | 11,065 | 714 |
| 2022/07/06 | 11,205 | 11,205 | 11,050 | 11,070 | 583 |
| 2022/07/05 | 11,215 | 11,215 | 11,140 | 11,180 | 1,389 |
| 2022/07/04 | 11,160 | 11,200 | 11,090 | 11,200 | 2,586 |
| 2022/07/01 | 11,230 | 11,230 | 10,985 | 11,065 | 1,699 |
| 2022/06/30 | 11,220 | 11,230 | 11,150 | 11,185 | 452 |
| 2022/06/29 | 11,140 | 11,185 | 11,105 | 11,185 | 895 |
| 2022/06/28 | 10,960 | 11,165 | 10,960 | 11,165 | 569 |
| 2022/06/27 | 10,955 | 11,015 | 10,925 | 10,980 | 1,695 |
| 2022/06/24 | 10,840 | 10,875 | 10,810 | 10,865 | 3,208 |
| 2022/06/23 | 10,830 | 10,985 | 10,780 | 10,840 | 2,101 |
| 2022/06/22 | 10,965 | 10,965 | 10,815 | 10,815 | 376 |
| 2022/06/21 | 10,905 | 10,940 | 10,850 | 10,935 | 3,359 |
| 2022/06/20 | 10,945 | 10,945 | 10,775 | 10,855 | 2,239 |
| 2022/06/17 | 10,760 | 10,955 | 10,700 | 10,935 | 19,372 |
| 2022/06/16 | 10,795 | 11,000 | 10,765 | 10,910 | 1,844 |
| 2022/06/15 | 10,975 | 11,030 | 10,650 | 10,710 | 5,201 |
| 2022/06/14 | 11,220 | 11,220 | 10,915 | 10,985 | 4,181 |
| 2022/06/13 | 11,255 | 11,300 | 11,205 | 11,270 | 1,304 |
| 2022/06/10 | 11,410 | 11,410 | 11,310 | 11,345 | 1,745 |
| 2022/06/09 | 11,400 | 11,420 | 11,370 | 11,420 | 3,707 |
| 2022/06/08 | 11,305 | 11,390 | 11,305 | 11,390 | 665 |
| 2022/06/07 | 11,340 | 11,350 | 11,295 | 11,330 | 329 |
| 2022/06/06 | 11,320 | 11,350 | 11,255 | 11,310 | 558 |
| 2022/06/03 | 11,350 | 11,355 | 11,270 | 11,290 | 17,291 |
| 2022/06/02 | 11,325 | 11,325 | 11,255 | 11,310 | 336 |
| 2022/06/01 | 11,345 | 11,345 | 11,265 | 11,315 | 240 |
| 2022/05/31 | 11,280 | 11,280 | 11,240 | 11,280 | 430 |
| 2022/05/30 | 11,430 | 11,430 | 11,215 | 11,280 | 473 |
| 2022/05/27 | 11,170 | 11,235 | 11,085 | 11,235 | 2,462 |
| 2022/05/26 | 11,220 | 11,220 | 11,170 | 11,220 | 239 |
| 2022/05/25 | 11,085 | 11,205 | 11,085 | 11,205 | 713 |
| 2022/05/24 | 11,180 | 11,180 | 11,040 | 11,095 | 565 |
| 2022/05/23 | 11,100 | 11,190 | 11,100 | 11,180 | 406 |
| 2022/05/20 | 11,180 | 11,180 | 11,100 | 11,110 | 154 |
| 2022/05/19 | 11,115 | 11,180 | 11,070 | 11,165 | 333 |
| 2022/05/18 | 11,125 | 11,190 | 11,090 | 11,190 | 151 |
| 2022/05/17 | 11,245 | 11,245 | 11,010 | 11,090 | 156 |
| 2022/05/16 | 11,665 | 11,665 | 10,970 | 11,030 | 644 |
| 2022/05/13 | 10,900 | 11,080 | 10,900 | 11,070 | 197 |
| 2022/05/12 | 10,845 | 10,990 | 10,835 | 10,915 | 419 |
| 2022/05/11 | 11,175 | 11,175 | 10,905 | 10,910 | 430 |
| 2022/05/10 | 11,185 | 11,185 | 10,975 | 10,975 | 692 |
| 2022/05/09 | 11,135 | 11,185 | 11,085 | 11,085 | 340 |
| 2022/05/06 | 11,200 | 11,200 | 11,070 | 11,175 | 193 |
| 2022/05/02 | 11,200 | 11,200 | 10,940 | 11,070 | 411 |
| 2022/04/28 | 11,145 | 11,170 | 11,075 | 11,075 | 184 |
| 2022/04/27 | 11,055 | 11,150 | 11,050 | 11,125 | 138 |
| 2022/04/26 | 11,065 | 11,180 | 11,055 | 11,055 | 886 |
| 2022/04/25 | 11,105 | 11,105 | 11,000 | 11,065 | 468 |
| 2022/04/22 | 11,115 | 11,150 | 11,035 | 11,120 | 138 |
| 2022/04/21 | 11,005 | 11,150 | 11,005 | 11,095 | 361 |
| 2022/04/20 | 11,045 | 11,080 | 10,950 | 11,005 | 1,180 |
| 2022/04/19 | 11,110 | 11,110 | 11,020 | 11,035 | 307 |
| 2022/04/18 | 11,130 | 11,140 | 11,080 | 11,140 | 514 |
| 2022/04/15 | 11,100 | 11,140 | 11,080 | 11,120 | 1,769 |
| 2022/04/14 | 11,080 | 11,135 | 11,035 | 11,135 | 27,538 |
| 2022/04/13 | 11,065 | 11,120 | 11,055 | 11,075 | 613 |
| 2022/04/12 | 11,150 | 11,150 | 11,050 | 11,050 | 402 |
| 2022/04/11 | 11,000 | 11,130 | 11,000 | 11,085 | 1,102 |
| 2022/04/08 | 11,290 | 11,290 | 11,000 | 11,000 | 455 |
| 2022/04/07 | 11,245 | 11,245 | 11,100 | 11,100 | 540 |
| 2022/04/06 | 11,415 | 11,420 | 11,330 | 11,360 | 2,540 |
| 2022/04/05 | 11,420 | 11,430 | 11,365 | 11,385 | 161 |
| 2022/04/04 | 11,600 | 11,600 | 11,245 | 11,420 | 374 |
| 2022/04/01 | 11,330 | 11,440 | 11,165 | 11,385 | 473 |
| 2022/03/31 | 11,250 | 11,400 | 11,240 | 11,370 | 907 |
| 2022/03/30 | 11,590 | 11,590 | 11,110 | 11,225 | 1,010 |
| 2022/03/29 | 11,245 | 11,420 | 11,245 | 11,395 | 980 |
| 2022/03/28 | 11,160 | 11,245 | 11,160 | 11,210 | 413 |
| 2022/03/25 | 11,200 | 11,200 | 11,090 | 11,100 | 2,756 |
| 2022/03/24 | 11,065 | 11,190 | 10,980 | 11,130 | 1,035 |
| 2022/03/23 | 11,185 | 11,185 | 10,970 | 11,025 | 2,008 |
| 2022/03/22 | 10,920 | 11,150 | 10,805 | 11,105 | 1,267 |
| 2022/03/18 | 10,740 | 10,905 | 10,740 | 10,905 | 835 |
| 2022/03/17 | 10,750 | 10,755 | 10,650 | 10,720 | 788 |
| 2022/03/16 | 10,485 | 10,670 | 10,465 | 10,665 | 553 |
| 2022/03/15 | 10,530 | 10,555 | 10,415 | 10,435 | 1,210 |
| 2022/03/14 | 10,530 | 10,610 | 10,530 | 10,530 | 466 |
| 2022/03/11 | 10,640 | 10,740 | 10,535 | 10,545 | 5,343 |
| 2022/03/10 | 10,515 | 10,645 | 10,500 | 10,605 | 306 |
| 2022/03/09 | 10,495 | 10,575 | 10,385 | 10,390 | 1,316 |
| 2022/03/08 | 10,535 | 10,575 | 10,480 | 10,495 | 543 |
| 2022/03/07 | 10,625 | 10,650 | 10,530 | 10,550 | 609 |
| 2022/03/04 | 10,745 | 10,745 | 10,570 | 10,680 | 3,597 |
| 2022/03/03 | 10,790 | 10,790 | 10,695 | 10,720 | 1,075 |
| 2022/03/02 | 10,715 | 10,765 | 10,605 | 10,765 | 379 |
| 2022/03/01 | 10,615 | 10,720 | 10,615 | 10,650 | 6,457 |
| 2022/02/28 | 10,500 | 10,615 | 10,450 | 10,555 | 182 |
| 2022/02/25 | 10,690 | 10,690 | 10,415 | 10,450 | 5,500 |
| 2022/02/24 | 10,500 | 10,690 | 10,340 | 10,560 | 517 |
| 2022/02/22 | 10,560 | 10,560 | 10,395 | 10,500 | 1,007 |
| 2022/02/21 | 10,680 | 10,710 | 10,620 | 10,655 | 280 |
| 2022/02/18 | 10,645 | 10,720 | 10,600 | 10,720 | 212 |
| 2022/02/17 | 10,560 | 10,730 | 10,560 | 10,730 | 310 |
| 2022/02/16 | 10,475 | 10,685 | 10,475 | 10,675 | 381 |
| 2022/02/15 | 10,585 | 10,655 | 10,450 | 10,495 | 3,006 |
| 2022/02/14 | 10,750 | 10,750 | 10,610 | 10,615 | 977 |
| 2022/02/10 | 10,715 | 10,850 | 10,660 | 10,850 | 139 |
| 2022/02/09 | 10,500 | 10,695 | 10,395 | 10,695 | 985 |
| 2022/02/08 | 10,710 | 10,760 | 10,490 | 10,520 | 763 |
| 2022/02/07 | 10,805 | 10,805 | 10,660 | 10,710 | 1,142 |
| 2022/02/04 | 11,120 | 11,120 | 10,810 | 10,830 | 998 |
| 2022/02/03 | 10,780 | 10,925 | 10,780 | 10,880 | 308 |
| 2022/02/02 | 10,835 | 10,880 | 10,770 | 10,815 | 738 |
| 2022/02/01 | 11,000 | 11,000 | 10,730 | 10,790 | 3,111 |
| 2022/01/31 | 10,975 | 11,000 | 10,865 | 10,960 | 403 |
| 2022/01/28 | 10,950 | 10,950 | 10,725 | 10,900 | 279 |
| 2022/01/27 | 10,930 | 10,930 | 10,465 | 10,885 | 981 |
| 2022/01/26 | 10,490 | 10,640 | 10,415 | 10,640 | 392 |
| 2022/01/25 | 10,570 | 10,595 | 10,375 | 10,495 | 889 |
| 2022/01/24 | 10,595 | 10,595 | 10,330 | 10,565 | 1,119 |
| 2022/01/21 | 10,325 | 10,625 | 10,015 | 10,455 | 2,336 |
| 2022/01/20 | 10,625 | 10,625 | 10,320 | 10,325 | 4,234 |
| 2022/01/19 | 11,045 | 11,045 | 10,600 | 10,615 | 4,481 |
| 2022/01/18 | 11,150 | 11,290 | 11,110 | 11,110 | 815 |
| 2022/01/17 | 11,190 | 11,290 | 11,190 | 11,225 | 2,845 |
| 2022/01/14 | 11,375 | 11,375 | 11,220 | 11,275 | 557 |
| 2022/01/13 | 11,260 | 11,260 | 11,225 | 11,240 | 533 |
| 2022/01/12 | 11,310 | 11,310 | 11,195 | 11,240 | 197 |
| 2022/01/11 | 11,205 | 11,255 | 11,180 | 11,185 | 442 |
| 2022/01/07 | 11,210 | 11,290 | 11,185 | 11,205 | 535 |
| 2022/01/06 | 11,295 | 11,305 | 11,205 | 11,255 | 1,270 |
| 2022/01/05 | 11,610 | 11,610 | 11,415 | 11,540 | 8,043 |
| 2022/01/04 | 11,480 | 11,640 | 11,465 | 11,640 | 713 |