MAXIS Jリート･コア上場投信(2517)の株価時系列情報
MAXIS Jリート･コア上場投信(2517)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 |
|---|---|---|---|---|---|
| 2026/06/08 | 1,064 | 1,086 | 1,064 | 1,079 | 1,540 |
| 2026/06/05 | 1,070 | 1,075 | 1,064 | 1,064 | 3,340 |
| 2026/06/04 | 1,078 | 1,078 | 1,068 | 1,068 | 21,360 |
| 2026/06/03 | 1,073 | 1,085 | 1,073 | 1,079 | 7,410 |
| 2026/06/02 | 1,085 | 1,085 | 1,065 | 1,078 | 4,090 |
| 2026/06/01 | 1,109 | 1,109 | 1,083 | 1,084 | 5,310 |
| 2026/05/29 | 1,096 | 1,108 | 1,091 | 1,103 | 2,130 |
| 2026/05/28 | 1,096 | 1,096 | 1,087 | 1,090 | 8,200 |
| 2026/05/27 | 1,087 | 1,095 | 1,087 | 1,095 | 1,110 |
| 2026/05/26 | 1,091 | 1,094 | 1,087 | 1,091 | 41,690 |
| 2026/05/25 | 1,092 | 1,096 | 1,088 | 1,092 | 5,230 |
| 2026/05/22 | 1,102 | 1,102 | 1,092 | 1,095 | 470 |
| 2026/05/21 | 1,088 | 1,102 | 1,088 | 1,101 | 17,940 |
| 2026/05/20 | 1,106 | 1,111 | 1,094 | 1,097 | 5,640 |
| 2026/05/19 | 1,096 | 1,107 | 1,096 | 1,105 | 34,010 |
| 2026/05/18 | 1,112 | 1,112 | 1,095 | 1,100 | 10,620 |
| 2026/05/15 | 1,111 | 1,118 | 1,110 | 1,110 | 1,700 |
| 2026/05/14 | 1,113 | 1,115 | 1,107 | 1,108 | 2,890 |
| 2026/05/13 | 1,126 | 1,126 | 1,111 | 1,113 | 6,450 |
| 2026/05/12 | 1,129 | 1,129 | 1,117 | 1,120 | 12,050 |
| 2026/05/11 | 1,136 | 1,136 | 1,125 | 1,125 | 3,560 |
| 2026/05/08 | 1,138 | 1,138 | 1,128 | 1,128 | 3,600 |
| 2026/05/07 | 1,142 | 1,159 | 1,135 | 1,137 | 41,930 |
| 2026/05/01 | 1,152 | 1,165 | 1,143 | 1,151 | 25,170 |
| 2026/04/30 | 1,149 | 1,155 | 1,145 | 1,151 | 71,400 |
| 2026/04/28 | 1,169 | 1,169 | 1,151 | 1,152 | 56,590 |
| 2026/04/27 | 1,166 | 1,168 | 1,158 | 1,165 | 10,690 |
| 2026/04/24 | 1,155 | 1,164 | 1,155 | 1,160 | 18,070 |
| 2026/04/23 | 1,159 | 1,161 | 1,154 | 1,155 | 11,600 |
| 2026/04/22 | 1,167 | 1,167 | 1,158 | 1,158 | 1,410 |
| 2026/04/21 | 1,176 | 1,176 | 1,167 | 1,167 | 1,310 |
| 2026/04/20 | 1,177 | 1,179 | 1,173 | 1,174 | 1,730 |
| 2026/04/17 | 1,180 | 1,180 | 1,172 | 1,174 | 1,230 |
| 2026/04/16 | 1,186 | 1,186 | 1,173 | 1,180 | 1,330 |
| 2026/04/15 | 1,180 | 1,186 | 1,169 | 1,186 | 1,310 |
| 2026/04/14 | 1,171 | 1,180 | 1,171 | 1,176 | 2,150 |
| 2026/04/13 | 1,163 | 1,168 | 1,160 | 1,163 | 2,220 |
| 2026/04/10 | 1,169 | 1,169 | 1,161 | 1,164 | 9,070 |
| 2026/04/09 | 1,180 | 1,180 | 1,166 | 1,166 | 23,370 |
| 2026/04/08 | 1,171 | 1,178 | 1,166 | 1,178 | 6,100 |
| 2026/04/07 | 1,164 | 1,168 | 1,157 | 1,157 | 8,720 |
| 2026/04/06 | 1,152 | 1,162 | 1,152 | 1,160 | 9,220 |
| 2026/04/03 | 1,150 | 1,154 | 1,145 | 1,152 | 11,240 |
| 2026/03/27 | 1,167 | 1,167 | 1,162 | 1,162 | 4,440 |
| 2026/03/26 | 1,177 | 1,177 | 1,164 | 1,168 | 5,670 |
| 2026/03/25 | 1,177 | 1,179 | 1,174 | 1,174 | 27,710 |
| 2026/03/24 | 1,181 | 1,181 | 1,170 | 1,171 | 1,760 |
| 2026/03/23 | 1,190 | 1,190 | 1,161 | 1,165 | 57,790 |
| 2026/03/19 | 1,200 | 1,202 | 1,191 | 1,191 | 3,100 |
| 2026/03/18 | 1,204 | 1,208 | 1,202 | 1,205 | 1,760 |
| 2026/03/17 | 1,210 | 1,210 | 1,201 | 1,203 | 4,480 |
| 2026/03/16 | 1,187 | 1,200 | 1,183 | 1,196 | 20,400 |
| 2026/03/13 | 1,193 | 1,199 | 1,187 | 1,188 | 17,170 |
| 2026/03/12 | 1,197 | 1,197 | 1,190 | 1,195 | 29,450 |
| 2026/03/11 | 1,193 | 1,205 | 1,189 | 1,200 | 17,550 |
| 2026/03/10 | 1,193 | 1,195 | 1,187 | 1,190 | 135,740 |
| 2026/03/09 | 1,197 | 1,197 | 1,180 | 1,188 | 64,730 |
| 2026/03/06 | 1,201 | 1,204 | 1,196 | 1,198 | 3,070 |
| 2026/03/05 | 1,210 | 1,212 | 1,204 | 1,207 | 23,440 |
| 2026/03/04 | 1,205 | 1,205 | 1,186 | 1,192 | 64,050 |
| 2026/03/03 | 1,231 | 1,231 | 1,204 | 1,205 | 88,360 |
| 2026/03/02 | 1,218 | 1,221 | 1,207 | 1,221 | 4,330 |
| 2026/02/27 | 1,234 | 1,234 | 1,217 | 1,218 | 11,000 |
| 2026/02/26 | 1,232 | 1,235 | 1,225 | 1,233 | 7,780 |
| 2026/02/25 | 1,222 | 1,226 | 1,220 | 1,226 | 29,090 |
| 2026/02/24 | 1,215 | 1,222 | 1,209 | 1,221 | 7,100 |
| 2026/02/20 | 1,206 | 1,210 | 1,205 | 1,209 | 15,480 |
| 2026/02/19 | 1,212 | 1,212 | 1,200 | 1,205 | 14,750 |
| 2026/02/18 | 1,202 | 1,212 | 1,198 | 1,209 | 2,840 |
| 2026/02/17 | 1,198 | 1,200 | 1,195 | 1,198 | 18,770 |
| 2026/02/16 | 1,200 | 1,206 | 1,193 | 1,205 | 37,260 |
| 2026/02/13 | 1,208 | 1,208 | 1,193 | 1,194 | 26,580 |
| 2026/02/12 | 1,212 | 1,212 | 1,203 | 1,208 | 4,340 |
| 2026/02/10 | 1,217 | 1,217 | 1,207 | 1,210 | 4,170 |
| 2026/02/09 | 1,208 | 1,213 | 1,202 | 1,208 | 24,120 |
| 2026/02/06 | 1,229 | 1,229 | 1,218 | 1,220 | 66,870 |
| 2026/02/05 | 1,230 | 1,232 | 1,225 | 1,229 | 10,320 |
| 2026/02/04 | 1,224 | 1,229 | 1,218 | 1,228 | 4,210 |
| 2026/02/03 | 1,221 | 1,223 | 1,210 | 1,223 | 37,210 |
| 2026/02/02 | 1,228 | 1,228 | 1,210 | 1,214 | 5,880 |
| 2026/01/30 | 1,234 | 1,234 | 1,212 | 1,214 | 32,100 |
| 2026/01/29 | 1,207 | 1,223 | 1,198 | 1,223 | 17,630 |
| 2026/01/28 | 1,207 | 1,208 | 1,203 | 1,206 | 7,020 |
| 2026/01/27 | 1,214 | 1,214 | 1,203 | 1,207 | 2,450 |
| 2026/01/26 | 1,221 | 1,221 | 1,209 | 1,212 | 29,130 |
| 2026/01/23 | 1,247 | 1,247 | 1,219 | 1,220 | 19,150 |
| 2026/01/22 | 1,224 | 1,231 | 1,220 | 1,225 | 10,910 |
| 2026/01/21 | 1,235 | 1,236 | 1,217 | 1,220 | 33,500 |
| 2026/01/20 | 1,252 | 1,254 | 1,240 | 1,244 | 86,890 |
| 2026/01/19 | 1,262 | 1,262 | 1,247 | 1,247 | 105,310 |
| 2026/01/16 | 1,257 | 1,265 | 1,254 | 1,265 | 9,670 |
| 2026/01/15 | 1,247 | 1,255 | 1,244 | 1,255 | 103,770 |
| 2026/01/14 | 1,240 | 1,247 | 1,240 | 1,247 | 39,080 |
| 2026/01/13 | 1,244 | 1,244 | 1,233 | 1,236 | 48,860 |
| 2026/01/09 | 1,245 | 1,247 | 1,237 | 1,242 | 25,690 |
| 2026/01/08 | 1,239 | 1,242 | 1,236 | 1,241 | 83,350 |
| 2026/01/07 | 1,243 | 1,243 | 1,226 | 1,239 | 65,470 |
| 2026/01/06 | 1,229 | 1,231 | 1,225 | 1,230 | 6,250 |
| 2026/01/05 | 1,237 | 1,237 | 1,217 | 1,223 | 7,390 |
| 2025/12/30 | 1,231 | 1,233 | 1,224 | 1,224 | 2,940 |
| 2025/12/29 | 1,228 | 1,229 | 1,222 | 1,223 | 4,400 |
| 2025/12/26 | 1,229 | 1,230 | 1,219 | 1,227 | 13,180 |
| 2025/12/25 | 1,225 | 1,228 | 1,224 | 1,225 | 1,390 |
| 2025/12/24 | 1,220 | 1,223 | 1,218 | 1,220 | 1,680 |
| 2025/12/23 | 1,211 | 1,215 | 1,211 | 1,215 | 2,040 |
| 2025/12/22 | 1,219 | 1,223 | 1,209 | 1,210 | 5,680 |
| 2025/12/19 | 1,211 | 1,221 | 1,211 | 1,219 | 17,610 |
| 2025/12/18 | 1,210 | 1,215 | 1,210 | 1,213 | 18,860 |
| 2025/12/17 | 1,206 | 1,209 | 1,202 | 1,204 | 5,470 |
| 2025/12/16 | 1,202 | 1,225 | 1,202 | 1,225 | 2,150 |
| 2025/12/15 | 1,204 | 1,204 | 1,198 | 1,202 | 2,460 |
| 2025/12/12 | 1,182 | 1,202 | 1,182 | 1,196 | 63,420 |
| 2025/12/11 | 1,193 | 1,194 | 1,178 | 1,186 | 14,520 |
| 2025/12/10 | 1,186 | 1,194 | 1,183 | 1,192 | 23,470 |
| 2025/12/09 | 1,181 | 1,182 | 1,175 | 1,182 | 21,660 |
| 2025/12/08 | 1,187 | 1,188 | 1,177 | 1,182 | 9,540 |
| 2025/12/05 | 1,188 | 1,192 | 1,186 | 1,186 | 3,190 |
| 2025/12/04 | 1,199 | 1,199 | 1,189 | 1,193 | 24,410 |
| 2025/12/03 | 1,203 | 1,203 | 1,195 | 1,198 | 25,810 |
| 2025/12/02 | 1,204 | 1,206 | 1,199 | 1,206 | 43,070 |
| 2025/12/01 | 1,233 | 1,233 | 1,205 | 1,205 | 19,300 |
| 2025/11/28 | 1,230 | 1,230 | 1,218 | 1,221 | 5,680 |
| 2025/11/27 | 1,222 | 1,232 | 1,222 | 1,230 | 3,560 |
| 2025/11/26 | 1,214 | 1,220 | 1,214 | 1,219 | 2,350 |
| 2025/11/25 | 1,210 | 1,217 | 1,206 | 1,215 | 2,800 |
| 2025/11/21 | 1,197 | 1,206 | 1,197 | 1,206 | 590 |
| 2025/11/20 | 1,199 | 1,204 | 1,186 | 1,186 | 12,770 |
| 2025/11/19 | 1,211 | 1,211 | 1,190 | 1,193 | 7,200 |
| 2025/11/18 | 1,224 | 1,224 | 1,193 | 1,195 | 27,550 |
| 2025/11/17 | 1,209 | 1,211 | 1,203 | 1,208 | 12,400 |
| 2025/11/14 | 1,211 | 1,213 | 1,207 | 1,209 | 26,520 |
| 2025/11/13 | 1,210 | 1,210 | 1,204 | 1,204 | 940 |
| 2025/11/12 | 1,210 | 1,216 | 1,208 | 1,210 | 3,880 |
| 2025/11/11 | 1,200 | 1,207 | 1,200 | 1,207 | 4,670 |
| 2025/11/10 | 1,200 | 1,203 | 1,195 | 1,195 | 20,200 |
| 2025/11/07 | 1,202 | 1,202 | 1,192 | 1,195 | 6,730 |
| 2025/11/06 | 1,209 | 1,209 | 1,200 | 1,204 | 21,440 |
| 2025/11/05 | 1,200 | 1,203 | 1,190 | 1,203 | 17,520 |
| 2025/11/04 | 1,196 | 1,200 | 1,192 | 1,200 | 34,450 |
| 2025/10/31 | 1,206 | 1,206 | 1,192 | 1,194 | 9,020 |
| 2025/10/30 | 1,189 | 1,194 | 1,180 | 1,194 | 6,690 |
| 2025/10/29 | 1,203 | 1,203 | 1,183 | 1,193 | 23,360 |
| 2025/10/28 | 1,201 | 1,201 | 1,191 | 1,192 | 27,450 |
| 2025/10/27 | 1,197 | 1,201 | 1,194 | 1,199 | 56,050 |
| 2025/10/24 | 1,200 | 1,201 | 1,192 | 1,193 | 30,740 |
| 2025/10/23 | 1,187 | 1,197 | 1,183 | 1,197 | 13,340 |
| 2025/10/22 | 1,183 | 1,190 | 1,180 | 1,190 | 11,930 |
| 2025/10/21 | 1,178 | 1,181 | 1,176 | 1,178 | 8,280 |
| 2025/10/20 | 1,176 | 1,179 | 1,172 | 1,178 | 3,810 |
| 2025/10/17 | 1,187 | 1,187 | 1,170 | 1,173 | 29,620 |
| 2025/10/16 | 1,169 | 1,173 | 1,165 | 1,173 | 19,760 |
| 2025/10/15 | 1,160 | 1,169 | 1,160 | 1,169 | 3,010 |
| 2025/10/14 | 1,161 | 1,161 | 1,150 | 1,157 | 4,810 |
| 2025/10/10 | 1,166 | 1,166 | 1,159 | 1,162 | 3,880 |
| 2025/10/09 | 1,165 | 1,165 | 1,158 | 1,162 | 26,370 |
| 2025/10/08 | 1,171 | 1,171 | 1,165 | 1,165 | 19,110 |
| 2025/10/07 | 1,188 | 1,188 | 1,166 | 1,169 | 25,590 |
| 2025/10/06 | 1,172 | 1,176 | 1,162 | 1,175 | 33,030 |
| 2025/10/03 | 1,157 | 1,157 | 1,151 | 1,154 | 34,510 |
| 2025/10/02 | 1,161 | 1,166 | 1,149 | 1,157 | 49,440 |
| 2025/10/01 | 1,166 | 1,166 | 1,147 | 1,155 | 34,510 |
| 2025/09/30 | 1,161 | 1,163 | 1,154 | 1,163 | 9,080 |
| 2025/09/29 | 1,181 | 1,181 | 1,157 | 1,157 | 15,750 |
| 2025/09/26 | 1,175 | 1,175 | 1,169 | 1,173 | 5,970 |
| 2025/09/25 | 1,169 | 1,170 | 1,164 | 1,170 | 2,490 |
| 2025/09/24 | 1,165 | 1,168 | 1,163 | 1,165 | 28,130 |
| 2025/09/22 | 1,157 | 1,170 | 1,157 | 1,167 | 2,010 |
| 2025/09/19 | 1,178 | 1,178 | 1,162 | 1,162 | 92,980 |
| 2025/09/18 | 1,177 | 1,177 | 1,167 | 1,167 | 15,610 |
| 2025/09/17 | 1,178 | 1,178 | 1,166 | 1,168 | 4,760 |
| 2025/09/16 | 1,173 | 1,174 | 1,163 | 1,174 | 64,810 |
| 2025/09/12 | 1,159 | 1,166 | 1,156 | 1,166 | 810 |
| 2025/09/11 | 1,150 | 1,154 | 1,150 | 1,151 | 1,100 |
| 2025/09/10 | 1,147 | 1,147 | 1,143 | 1,145 | 27,440 |
| 2025/09/09 | 1,141 | 1,149 | 1,141 | 1,146 | 35,020 |
| 2025/09/08 | 1,145 | 1,146 | 1,141 | 1,141 | 19,590 |
| 2025/09/05 | 1,141 | 1,141 | 1,133 | 1,138 | 27,700 |
| 2025/09/04 | 1,155 | 1,155 | 1,135 | 1,143 | 56,350 |
| 2025/09/03 | 1,157 | 1,157 | 1,143 | 1,152 | 24,250 |
| 2025/09/02 | 1,162 | 1,162 | 1,158 | 1,158 | 52,010 |
| 2025/09/01 | 1,154 | 1,163 | 1,153 | 1,163 | 44,970 |
| 2025/08/29 | 1,158 | 1,158 | 1,153 | 1,155 | 6,460 |
| 2025/08/28 | 1,159 | 1,162 | 1,153 | 1,154 | 25,700 |
| 2025/08/27 | 1,146 | 1,155 | 1,146 | 1,155 | 2,030 |
| 2025/08/26 | 1,152 | 1,153 | 1,143 | 1,144 | 24,360 |
| 2025/08/25 | 1,149 | 1,151 | 1,146 | 1,150 | 1,680 |
| 2025/08/22 | 1,149 | 1,150 | 1,146 | 1,147 | 1,400 |
| 2025/08/21 | 1,153 | 1,155 | 1,149 | 1,149 | 5,750 |
| 2025/08/20 | 1,159 | 1,159 | 1,149 | 1,154 | 2,340 |
| 2025/08/19 | 1,140 | 1,149 | 1,140 | 1,149 | 26,320 |
| 2025/08/18 | 1,137 | 1,139 | 1,133 | 1,138 | 3,180 |
| 2025/08/15 | 1,132 | 1,132 | 1,129 | 1,132 | 2,600 |
| 2025/08/14 | 1,132 | 1,135 | 1,129 | 1,129 | 4,110 |
| 2025/08/13 | 1,141 | 1,141 | 1,133 | 1,133 | 3,120 |
| 2025/08/12 | 1,133 | 1,139 | 1,130 | 1,139 | 36,700 |
| 2025/08/08 | 1,143 | 1,143 | 1,128 | 1,129 | 14,290 |
| 2025/08/07 | 1,137 | 1,138 | 1,129 | 1,135 | 77,400 |
| 2025/08/06 | 1,139 | 1,147 | 1,137 | 1,147 | 35,760 |
| 2025/08/05 | 1,133 | 1,137 | 1,133 | 1,137 | 89,260 |
| 2025/08/04 | 1,127 | 1,129 | 1,125 | 1,129 | 4,420 |