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 |
|---|---|---|---|---|---|
| 2025/09/03 | 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 |
| 2025/08/01 | 1,124 | 1,128 | 1,119 | 1,128 | 45,650 |
| 2025/07/31 | 1,124 | 1,125 | 1,121 | 1,125 | 6,590 |
| 2025/07/30 | 1,116 | 1,126 | 1,114 | 1,124 | 3,440 |
| 2025/07/29 | 1,104 | 1,107 | 1,100 | 1,106 | 43,300 |
| 2025/07/28 | 1,101 | 1,112 | 1,099 | 1,104 | 5,610 |
| 2025/07/25 | 1,097 | 1,100 | 1,093 | 1,099 | 16,680 |
| 2025/07/24 | 1,095 | 1,098 | 1,095 | 1,096 | 1,390 |
| 2025/07/23 | 1,095 | 1,099 | 1,095 | 1,095 | 7,090 |
| 2025/07/22 | 1,095 | 1,095 | 1,086 | 1,093 | 23,800 |
| 2025/07/18 | 1,095 | 1,096 | 1,090 | 1,092 | 40,560 |
| 2025/07/17 | 1,092 | 1,095 | 1,089 | 1,094 | 8,900 |
| 2025/07/16 | 1,088 | 1,092 | 1,088 | 1,088 | 2,000 |
| 2025/07/15 | 1,085 | 1,089 | 1,082 | 1,088 | 27,940 |
| 2025/07/14 | 1,086 | 1,087 | 1,080 | 1,087 | 4,250 |
| 2025/07/11 | 1,078 | 1,082 | 1,078 | 1,081 | 31,470 |
| 2025/07/10 | 1,074 | 1,077 | 1,071 | 1,075 | 2,270 |
| 2025/07/09 | 1,077 | 1,080 | 1,075 | 1,075 | 25,430 |
| 2025/07/08 | 1,086 | 1,086 | 1,080 | 1,081 | 34,790 |
| 2025/07/07 | 1,080 | 1,085 | 1,078 | 1,085 | 4,850 |
| 2025/07/04 | 1,078 | 1,079 | 1,074 | 1,078 | 10,640 |
| 2025/07/03 | 1,079 | 1,079 | 1,074 | 1,077 | 21,510 |
| 2025/07/02 | 1,071 | 1,074 | 1,067 | 1,073 | 24,270 |
| 2025/07/01 | 1,071 | 1,071 | 1,068 | 1,070 | 25,470 |
| 2025/06/30 | 1,075 | 1,084 | 1,071 | 1,071 | 12,310 |
| 2025/06/27 | 1,079 | 1,084 | 1,076 | 1,079 | 10,800 |
| 2025/06/26 | 1,079 | 1,079 | 1,068 | 1,079 | 189,870 |
| 2025/06/25 | 1,080 | 1,080 | 1,077 | 1,080 | 25,160 |
| 2025/06/24 | 1,076 | 1,079 | 1,074 | 1,079 | 520 |
| 2025/06/23 | 1,072 | 1,077 | 1,070 | 1,077 | 3,700 |
| 2025/06/20 | 1,072 | 1,072 | 1,067 | 1,069 | 810 |
| 2025/06/19 | 1,073 | 1,073 | 1,069 | 1,073 | 2,590 |
| 2025/06/18 | 1,075 | 1,076 | 1,072 | 1,073 | 103,470 |
| 2025/06/17 | 1,066 | 1,076 | 1,066 | 1,076 | 48,930 |
| 2025/06/16 | 1,071 | 1,077 | 1,064 | 1,064 | 29,930 |
| 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 |