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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/03 | 9,832 | 9,869 | 9,832 | 9,840 | 8,522 |
| 2024/10/02 | 9,826 | 9,829 | 9,776 | 9,812 | 8,060 |
| 2024/10/01 | 9,995 | 9,995 | 9,813 | 9,843 | 7,467 |
| 2024/09/30 | 10,010 | 10,010 | 9,830 | 9,845 | 6,203 |
| 2024/09/27 | 10,010 | 10,045 | 9,979 | 10,030 | 2,136 |
| 2024/09/26 | 9,959 | 9,995 | 9,948 | 9,995 | 1,585 |
| 2024/09/25 | 9,977 | 9,980 | 9,880 | 9,965 | 2,867 |
| 2024/09/24 | 9,938 | 9,999 | 9,913 | 9,928 | 1,197 |
| 2024/09/20 | 9,905 | 10,005 | 9,905 | 9,938 | 5,382 |
| 2024/09/19 | 9,936 | 9,980 | 9,899 | 9,902 | 1,309 |
| 2024/09/18 | 9,943 | 9,943 | 9,875 | 9,925 | 1,513 |
| 2024/09/17 | 10,010 | 10,010 | 9,870 | 9,935 | 1,013 |
| 2024/09/13 | 9,970 | 9,970 | 9,910 | 9,916 | 927 |
| 2024/09/12 | 9,893 | 9,926 | 9,860 | 9,890 | 919 |
| 2024/09/11 | 9,998 | 9,998 | 9,806 | 9,840 | 2,049 |
| 2024/09/10 | 9,912 | 9,999 | 9,912 | 9,944 | 3,575 |
| 2024/09/09 | 9,856 | 9,906 | 9,833 | 9,866 | 1,634 |
| 2024/09/06 | 9,948 | 9,948 | 9,885 | 9,915 | 1,066 |
| 2024/09/05 | 9,920 | 10,000 | 9,900 | 9,900 | 1,720 |
| 2024/09/04 | 9,999 | 10,010 | 9,920 | 9,921 | 1,719 |
| 2024/09/03 | 10,075 | 10,075 | 10,015 | 10,040 | 795 |
| 2024/09/02 | 10,080 | 10,100 | 10,030 | 10,035 | 909 |
| 2024/08/30 | 10,105 | 10,105 | 10,025 | 10,035 | 839 |
| 2024/08/29 | 10,200 | 10,240 | 10,115 | 10,125 | 1,261 |
| 2024/08/28 | 10,195 | 10,220 | 10,160 | 10,190 | 1,951 |
| 2024/08/27 | 10,020 | 10,195 | 10,020 | 10,180 | 3,449 |
| 2024/08/26 | 9,980 | 10,030 | 9,980 | 10,030 | 3,767 |
| 2024/08/23 | 9,935 | 9,974 | 9,933 | 9,953 | 2,436 |
| 2024/08/22 | 9,944 | 9,949 | 9,853 | 9,942 | 1,573 |
| 2024/08/21 | 9,979 | 9,979 | 9,940 | 9,944 | 519 |
| 2024/08/20 | 9,965 | 9,990 | 9,928 | 9,966 | 1,864 |
| 2024/08/19 | 9,951 | 9,965 | 9,870 | 9,928 | 1,006 |
| 2024/08/16 | 9,900 | 9,955 | 9,889 | 9,955 | 3,604 |
| 2024/08/15 | 9,824 | 9,906 | 9,758 | 9,906 | 3,070 |
| 2024/08/14 | 9,801 | 9,865 | 9,740 | 9,865 | 1,475 |
| 2024/08/13 | 9,661 | 9,796 | 9,661 | 9,767 | 15,745 |
| 2024/08/09 | 9,673 | 9,788 | 9,640 | 9,653 | 5,979 |
| 2024/08/08 | 9,695 | 9,810 | 9,669 | 9,701 | 21,262 |
| 2024/08/07 | 9,590 | 9,828 | 9,473 | 9,695 | 12,619 |
| 2024/08/06 | 9,350 | 9,785 | 9,300 | 9,577 | 144,596 |
| 2024/08/05 | 9,620 | 9,620 | 9,195 | 9,200 | 22,657 |
| 2024/08/02 | 9,770 | 9,787 | 9,601 | 9,730 | 45,277 |
| 2024/08/01 | 9,922 | 9,922 | 9,725 | 9,840 | 66,700 |
| 2024/07/31 | 9,825 | 9,918 | 9,824 | 9,897 | 1,514 |
| 2024/07/30 | 9,840 | 9,890 | 9,802 | 9,835 | 2,176 |
| 2024/07/29 | 9,804 | 9,834 | 9,751 | 9,834 | 1,421 |
| 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 |