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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,061 | 1,068 | 1,059 | 1,068 | 6,020 |
| 2025/06/12 | 1,058 | 1,060 | 1,057 | 1,060 | 4,960 |
| 2025/06/11 | 1,052 | 1,059 | 1,052 | 1,059 | 2,160 |
| 2025/06/10 | 1,048 | 1,054 | 1,048 | 1,054 | 1,200 |
| 2025/06/09 | 1,054 | 1,054 | 1,048 | 1,048 | 4,450 |
| 2025/06/06 | 1,050 | 1,052 | 1,049 | 1,050 | 3,170 |
| 2025/06/05 | 1,046 | 1,048 | 1,045 | 1,048 | 8,960 |
| 2025/06/04 | 1,048 | 1,050 | 1,046 | 1,046 | 5,270 |
| 2025/06/03 | 1,047 | 1,047 | 1,043 | 1,047 | 1,990 |
| 2025/06/02 | 1,047 | 1,047 | 1,043 | 1,043 | 2,520 |
| 2025/05/30 | 1,044 | 1,045 | 1,043 | 1,043 | 2,690 |
| 2025/05/29 | 1,051 | 1,051 | 1,042 | 1,044 | 16,430 |
| 2025/05/28 | 1,039 | 1,050 | 1,039 | 1,050 | 1,630 |
| 2025/05/27 | 1,038 | 1,039 | 1,036 | 1,039 | 1,360 |
| 2025/05/26 | 1,033 | 1,037 | 1,031 | 1,036 | 4,300 |
| 2025/05/23 | 1,028 | 1,032 | 1,028 | 1,030 | 2,030 |
| 2025/05/22 | 1,030 | 1,030 | 1,023 | 1,028 | 6,810 |
| 2025/05/21 | 1,033 | 1,043 | 1,025 | 1,043 | 449,160 |
| 2025/05/20 | 1,037 | 1,037 | 1,026 | 1,027 | 1,730 |
| 2025/05/19 | 1,038 | 1,038 | 1,030 | 1,037 | 7,640 |
| 2025/05/16 | 1,041 | 1,041 | 1,034 | 1,039 | 660 |
| 2025/05/15 | 1,039 | 1,040 | 1,035 | 1,040 | 750 |
| 2025/05/14 | 1,032 | 1,038 | 1,032 | 1,038 | 1,770 |
| 2025/05/13 | 1,047 | 1,047 | 1,033 | 1,036 | 3,140 |
| 2025/05/12 | 1,037 | 1,046 | 1,037 | 1,046 | 1,730 |
| 2025/05/09 | 1,036 | 1,036 | 1,031 | 1,032 | 30,130 |
| 2025/05/08 | 1,045 | 1,045 | 1,034 | 1,037 | 5,290 |
| 2025/05/07 | 1,066 | 1,066 | 1,050 | 1,056 | 15,150 |
| 2025/05/02 | 1,055 | 1,063 | 1,052 | 1,063 | 4,480 |
| 2025/05/01 | 1,045 | 1,052 | 1,040 | 1,052 | 6,670 |
| 2025/04/30 | 1,036 | 1,041 | 1,030 | 1,041 | 3,710 |
| 2025/04/28 | 1,029 | 1,038 | 1,029 | 1,038 | 5,870 |
| 2025/04/25 | 1,034 | 1,035 | 1,029 | 1,031 | 3,620 |
| 2025/04/24 | 1,042 | 1,042 | 1,032 | 1,033 | 13,370 |
| 2025/04/23 | 1,045 | 1,045 | 1,039 | 1,042 | 810 |
| 2025/04/22 | 1,045 | 1,045 | 1,040 | 1,043 | 11,050 |
| 2025/04/21 | 1,039 | 1,040 | 1,036 | 1,037 | 1,710 |
| 2025/04/18 | 1,041 | 1,041 | 1,036 | 1,039 | 610 |
| 2025/04/17 | 1,039 | 1,039 | 1,035 | 1,035 | 390 |
| 2025/04/16 | 1,036 | 1,036 | 1,030 | 1,036 | 1,280 |
| 2025/04/15 | 1,040 | 1,040 | 1,029 | 1,030 | 54,270 |
| 2025/04/14 | 1,036 | 1,044 | 1,035 | 1,035 | 1,440 |
| 2025/04/11 | 1,022 | 1,038 | 1,019 | 1,038 | 16,360 |
| 2025/04/10 | 1,031 | 1,040 | 1,014 | 1,029 | 44,900 |
| 2025/04/09 | 1,007 | 1,011 | 1,002 | 1,010 | 24,070 |
| 2025/04/08 | 1,006 | 1,023 | 1,006 | 1,018 | 8,170 |
| 2025/04/07 | 1,004 | 1,015 | 985 | 1,000 | 30,610 |
| 2025/04/04 | 1,016 | 1,050 | 1,016 | 1,050 | 259,750 |
| 2025/04/03 | 1,038 | 1,038 | 1,011 | 1,018 | 154,760 |
| 2025/04/02 | 1,036 | 1,036 | 1,019 | 1,021 | 248,310 |
| 2025/04/01 | 1,031 | 1,039 | 1,024 | 1,024 | 2,910 |
| 2025/03/31 | 1,038 | 1,038 | 1,024 | 1,024 | 3,550 |
| 2025/03/28 | 1,045 | 1,045 | 1,039 | 1,043 | 1,620 |
| 2025/03/27 | 1,038 | 1,047 | 1,038 | 1,047 | 1,020 |
| 2025/03/26 | 1,045 | 1,045 | 1,032 | 1,038 | 3,380 |
| 2025/03/25 | 1,036 | 1,043 | 1,036 | 1,039 | 1,790 |
| 2025/03/24 | 1,039 | 1,039 | 1,036 | 1,038 | 800 |
| 2025/03/21 | 1,033 | 1,036 | 1,031 | 1,031 | 4,420 |
| 2025/03/19 | 1,030 | 1,034 | 1,028 | 1,030 | 2,990 |
| 2025/03/18 | 1,030 | 1,030 | 1,024 | 1,028 | 6,150 |
| 2025/03/17 | 1,022 | 1,022 | 1,018 | 1,020 | 7,270 |
| 2025/03/14 | 1,013 | 1,015 | 1,012 | 1,014 | 1,340 |
| 2025/03/13 | 1,008 | 1,014 | 1,008 | 1,014 | 920 |
| 2025/03/12 | 1,002 | 1,007 | 998 | 1,007 | 4,330 |
| 2025/03/11 | 999 | 1,003 | 994 | 1,003 | 5,510 |
| 2025/03/10 | 1,007 | 1,008 | 1,001 | 1,001 | 800 |
| 2025/03/07 | 1,024 | 1,024 | 1,003 | 1,003 | 18,210 |
| 2025/03/06 | 1,013 | 1,016 | 1,011 | 1,016 | 3,380 |
| 2025/03/05 | 1,014 | 1,016 | 1,011 | 1,014 | 1,850 |
| 2025/03/04 | 1,028 | 1,028 | 1,016 | 1,016 | 2,180 |
| 2025/03/03 | 1,028 | 1,034 | 1,023 | 1,023 | 5,790 |
| 2025/02/28 | 1,026 | 1,032 | 1,020 | 1,020 | 3,480 |
| 2025/02/27 | 1,024 | 1,030 | 1,020 | 1,030 | 8,790 |
| 2025/02/26 | 1,022 | 1,024 | 1,014 | 1,024 | 30,160 |
| 2025/02/25 | 1,014 | 1,019 | 1,014 | 1,019 | 4,620 |
| 2025/02/21 | 1,015 | 1,016 | 1,011 | 1,016 | 1,370 |
| 2025/02/20 | 1,017 | 1,017 | 1,011 | 1,015 | 9,090 |
| 2025/02/19 | 1,020 | 1,020 | 1,013 | 1,014 | 8,970 |
| 2025/02/18 | 1,012 | 1,016 | 1,010 | 1,013 | 398,550 |
| 2025/02/17 | 1,007 | 1,014 | 1,007 | 1,012 | 102,090 |
| 2025/02/14 | 1,009 | 1,013 | 1,006 | 1,008 | 480 |
| 2025/02/13 | 1,006 | 1,008 | 1,004 | 1,006 | 4,500 |
| 2025/02/12 | 1,001 | 1,004 | 998 | 1,003 | 2,250 |
| 2025/02/10 | 1,006 | 1,008 | 997 | 999 | 3,830 |
| 2025/02/07 | 1,013 | 1,014 | 1,007 | 1,008 | 4,770 |
| 2025/02/06 | 1,029 | 1,032 | 1,026 | 1,030 | 17,140 |
| 2025/02/05 | 1,032 | 1,032 | 1,025 | 1,025 | 3,460 |
| 2025/02/04 | 1,032 | 1,032 | 1,027 | 1,027 | 1,370 |
| 2025/02/03 | 1,040 | 1,040 | 1,030 | 1,030 | 1,000 |
| 2025/01/31 | 1,046 | 1,046 | 1,037 | 1,045 | 1,580 |
| 2025/01/30 | 1,046 | 1,046 | 1,038 | 1,040 | 1,500 |
| 2025/01/29 | 1,041 | 1,044 | 1,040 | 1,040 | 5,050 |
| 2025/01/28 | 1,024 | 1,052 | 1,024 | 1,052 | 12,220 |
| 2025/01/27 | 1,011 | 1,026 | 1,011 | 1,025 | 4,660 |
| 2025/01/24 | 996 | 1,013 | 996 | 1,010 | 3,510 |
| 2025/01/23 | 997 | 997 | 992 | 994 | 5,290 |
| 2025/01/22 | 998 | 999 | 997 | 997 | 660 |
| 2025/01/21 | 998 | 998 | 994 | 994 | 9,120 |
| 2025/01/20 | 1,003 | 1,003 | 996 | 996 | 7,860 |
| 2025/01/17 | 999 | 1,003 | 996 | 1,002 | 840 |
| 2025/01/16 | 1,000 | 1,002 | 997 | 999 | 1,180 |
| 2025/01/15 | 997 | 999 | 993 | 996 | 4,960 |
| 2025/01/14 | 1,006 | 1,006 | 996 | 996 | 5,980 |
| 2025/01/10 | 1,002 | 1,003 | 997 | 1,003 | 3,000 |
| 2025/01/09 | 1,004 | 1,004 | 997 | 1,003 | 5,380 |
| 2025/01/08 | 1,012 | 1,012 | 1,004 | 1,004 | 3,850 |
| 2025/01/07 | 1,018 | 1,018 | 1,006 | 1,008 | 14,840 |
| 2025/01/06 | 1,014 | 1,019 | 1,013 | 1,013 | 16,890 |
| 2024/12/30 | 1,012 | 1,014 | 1,005 | 1,005 | 1,950 |
| 2024/12/27 | 1,010 | 1,013 | 1,004 | 1,006 | 22,410 |
| 2024/12/26 | 993 | 1,007 | 993 | 1,007 | 5,330 |
| 2024/12/25 | 994 | 994 | 990 | 991 | 9,090 |
| 2024/12/24 | 986 | 995 | 986 | 993 | 8,490 |
| 2024/12/23 | 983 | 987 | 983 | 987 | 6,100 |
| 2024/12/20 | 980 | 983 | 972 | 972 | 7,970 |
| 2024/12/19 | 974 | 977 | 973 | 975 | 58,730 |
| 2024/12/18 | 978 | 985 | 978 | 979 | 6,110 |
| 2024/12/17 | 980 | 985 | 976 | 976 | 3,600 |
| 2024/12/16 | 983 | 984 | 978 | 980 | 28,100 |
| 2024/12/13 | 983 | 986 | 983 | 983 | 3,400 |
| 2024/12/12 | 983 | 984 | 981 | 984 | 4,320 |
| 2024/12/11 | 981 | 983 | 979 | 983 | 9,630 |
| 2024/12/10 | 982 | 984 | 980 | 982 | 53,850 |
| 2024/12/09 | 988 | 988 | 981 | 984 | 5,920 |
| 2024/12/06 | 994 | 995 | 989 | 989 | 15,640 |
| 2024/12/05 | 995 | 997 | 992 | 995 | 1,830 |
| 2024/12/04 | 1,001 | 1,002 | 994 | 995 | 3,700 |
| 2024/12/03 | 1,000 | 1,000 | 993 | 998 | 7,200 |
| 2024/12/02 | 1,005 | 1,005 | 997 | 997 | 7,230 |
| 2024/11/29 | 1,009 | 1,010 | 1,005 | 1,005 | 2,590 |
| 2024/11/28 | 1,007 | 1,008 | 1,005 | 1,007 | 17,240 |
| 2024/11/27 | 1,007 | 1,008 | 1,001 | 1,001 | 4,330 |
| 2024/11/26 | 1,013 | 1,013 | 1,005 | 1,007 | 5,010 |
| 2024/11/25 | 1,008 | 1,015 | 1,008 | 1,008 | 3,860 |
| 2024/11/22 | 1,006 | 1,008 | 1,003 | 1,008 | 4,470 |
| 2024/11/21 | 1,011 | 1,011 | 1,003 | 1,003 | 2,650 |
| 2024/11/20 | 1,010 | 1,015 | 1,005 | 1,007 | 106,260 |
| 2024/11/19 | 1,005 | 1,008 | 1,004 | 1,006 | 2,780 |
| 2024/11/18 | 999 | 1,004 | 995 | 1,003 | 2,430 |
| 2024/11/15 | 995 | 1,000 | 995 | 996 | 33,990 |
| 2024/11/14 | 998 | 998 | 990 | 990 | 5,600 |
| 2024/11/13 | 1,005 | 1,006 | 998 | 998 | 26,280 |
| 2024/11/12 | 1,006 | 1,009 | 1,005 | 1,006 | 20,630 |
| 2024/11/11 | 1,004 | 1,007 | 1,002 | 1,005 | 2,360 |
| 2024/11/08 | 1,004 | 1,010 | 1,003 | 1,005 | 16,340 |
| 2024/11/07 | 1,013 | 1,013 | 1,003 | 1,003 | 40,960 |
| 2024/11/06 | 1,019 | 1,025 | 1,018 | 1,021 | 4,320 |
| 2024/11/05 | 1,022 | 1,022 | 1,013 | 1,014 | 16,170 |
| 2024/11/01 | 1,016 | 1,024 | 1,015 | 1,019 | 2,570 |
| 2024/10/31 | 1,022 | 1,024 | 1,016 | 1,022 | 2,650 |
| 2024/10/30 | 1,022 | 1,026 | 1,021 | 1,023 | 4,720 |
| 2024/10/29 | 1,020 | 1,023 | 1,016 | 1,023 | 1,540 |
| 2024/10/28 | 1,016 | 1,020 | 1,012 | 1,020 | 1,220 |
| 2024/10/25 | 1,016 | 1,017 | 1,012 | 1,017 | 3,250 |
| 2024/10/24 | 1,021 | 1,021 | 1,015 | 1,015 | 6,430 |
| 2024/10/23 | 1,018 | 1,024 | 1,014 | 1,024 | 4,620 |
| 2024/10/22 | 1,021 | 1,021 | 1,015 | 1,019 | 1,750 |
| 2024/10/21 | 1,026 | 1,026 | 1,019 | 1,023 | 4,980 |
| 2024/10/18 | 1,027 | 1,027 | 1,022 | 1,022 | 1,080 |
| 2024/10/17 | 1,023 | 1,028 | 1,022 | 1,022 | 1,420 |
| 2024/10/16 | 1,022 | 1,023 | 1,018 | 1,020 | 5,260 |
| 2024/10/15 | 1,029 | 1,029 | 1,022 | 1,022 | 3,200 |
| 2024/10/11 | 1,026 | 1,028 | 1,025 | 1,028 | 7,250 |
| 2024/10/10 | 1,032 | 1,032 | 1,028 | 1,030 | 1,990 |
| 2024/10/09 | 1,026 | 1,034 | 1,026 | 1,032 | 2,380 |
| 2024/10/08 | 1,029 | 1,033 | 1,027 | 1,030 | 8,120 |
| 2024/10/07 | 1,040 | 1,040 | 1,028 | 1,031 | 16,180 |
| 2024/10/04 | 1,041 | 1,044 | 1,038 | 1,040 | 2,730 |
| 2024/10/03 | 1,038 | 1,044 | 1,038 | 1,041 | 148,080 |
| 2024/10/02 | 1,038 | 1,038 | 1,034 | 1,036 | 19,080 |
| 2024/10/01 | 1,050 | 1,050 | 1,038 | 1,038 | 12,180 |
| 2024/09/30 | 1,055 | 1,055 | 1,040 | 1,041 | 3,800 |
| 2024/09/27 | 1,026 | 1,063 | 1,026 | 1,062 | 53,010 |
| 2024/09/26 | 1,054 | 1,059 | 1,054 | 1,056 | 2,550 |
| 2024/09/25 | 1,052 | 1,058 | 1,045 | 1,054 | 8,870 |
| 2024/09/24 | 1,059 | 1,059 | 1,049 | 1,050 | 198,790 |
| 2024/09/20 | 1,058 | 1,064 | 1,055 | 1,055 | 46,830 |
| 2024/09/19 | 1,059 | 1,063 | 1,053 | 1,054 | 630 |
| 2024/09/18 | 1,058 | 1,058 | 1,052 | 1,055 | 200 |
| 2024/09/17 | 1,061 | 1,061 | 1,055 | 1,055 | 900 |
| 2024/09/13 | 1,063 | 1,063 | 1,057 | 1,059 | 3,790 |
| 2024/09/12 | 1,057 | 1,057 | 1,052 | 1,054 | 4,500 |
| 2024/09/11 | 1,060 | 1,060 | 1,045 | 1,050 | 3,260 |
| 2024/09/10 | 1,054 | 1,065 | 1,054 | 1,058 | 5,600 |
| 2024/09/09 | 1,052 | 1,054 | 1,045 | 1,052 | 2,210 |
| 2024/09/06 | 1,054 | 1,054 | 1,048 | 1,051 | 3,310 |
| 2024/09/05 | 1,052 | 1,059 | 1,048 | 1,050 | 1,440 |
| 2024/09/04 | 1,057 | 1,059 | 1,050 | 1,052 | 2,960 |
| 2024/09/03 | 1,060 | 1,060 | 1,058 | 1,060 | 130 |
| 2024/09/02 | 1,064 | 1,065 | 1,059 | 1,061 | 2,430 |
| 2024/08/30 | 1,065 | 1,065 | 1,056 | 1,057 | 1,500 |
| 2024/08/29 | 1,075 | 1,079 | 1,066 | 1,067 | 5,540 |
| 2024/08/28 | 1,073 | 1,076 | 1,071 | 1,072 | 2,550 |
| 2024/08/27 | 1,058 | 1,074 | 1,058 | 1,074 | 2,490 |
| 2024/08/26 | 1,053 | 1,056 | 1,050 | 1,055 | 4,210 |
| 2024/08/23 | 1,048 | 1,051 | 1,044 | 1,046 | 1,220 |
| 2024/08/22 | 1,043 | 1,048 | 1,038 | 1,047 | 400 |
| 2024/08/21 | 1,048 | 1,049 | 1,047 | 1,048 | 430 |
| 2024/08/20 | 1,050 | 1,053 | 1,048 | 1,048 | 860 |
| 2024/08/19 | 1,049 | 1,049 | 1,040 | 1,046 | 3,700 |