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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,036 | 1,039 | 1,033 | 1,036 | 5,300 |
| 2024/07/25 | 1,037 | 1,040 | 1,034 | 1,035 | 1,700 |
| 2024/07/24 | 1,043 | 1,044 | 1,035 | 1,039 | 7,190 |
| 2024/07/23 | 1,042 | 1,045 | 1,038 | 1,042 | 8,960 |
| 2024/07/22 | 1,053 | 1,053 | 1,041 | 1,045 | 3,240 |
| 2024/07/19 | 1,059 | 1,059 | 1,048 | 1,052 | 4,170 |
| 2024/07/18 | 1,058 | 1,062 | 1,057 | 1,059 | 14,090 |
| 2024/07/17 | 1,054 | 1,056 | 1,052 | 1,056 | 1,330 |
| 2024/07/16 | 1,054 | 1,056 | 1,051 | 1,053 | 4,270 |
| 2024/07/12 | 1,039 | 1,059 | 1,039 | 1,055 | 12,240 |
| 2024/07/11 | 1,041 | 1,045 | 1,040 | 1,044 | 2,020 |
| 2024/07/10 | 1,041 | 1,042 | 1,039 | 1,040 | 610 |
| 2024/07/09 | 1,037 | 1,043 | 1,032 | 1,043 | 1,220 |
| 2024/07/08 | 1,040 | 1,045 | 1,038 | 1,040 | 1,330 |
| 2024/07/05 | 1,041 | 1,041 | 1,032 | 1,039 | 3,210 |
| 2024/07/04 | 1,036 | 1,043 | 1,034 | 1,043 | 4,080 |
| 2024/07/03 | 1,039 | 1,040 | 1,033 | 1,039 | 2,720 |
| 2024/07/02 | 1,041 | 1,041 | 1,035 | 1,040 | 6,950 |
| 2024/07/01 | 1,050 | 1,057 | 1,036 | 1,057 | 65,600 |
| 2024/06/28 | 1,052 | 1,052 | 1,038 | 1,048 | 8,330 |
| 2024/06/27 | 1,050 | 1,050 | 1,040 | 1,044 | 31,240 |
| 2024/06/26 | 1,058 | 1,058 | 1,050 | 1,056 | 3,670 |
| 2024/06/25 | 1,050 | 1,057 | 1,050 | 1,057 | 18,290 |
| 2024/06/24 | 1,049 | 1,050 | 1,044 | 1,050 | 7,440 |
| 2024/06/21 | 1,043 | 1,050 | 1,043 | 1,046 | 6,280 |
| 2024/06/20 | 1,046 | 1,053 | 1,044 | 1,048 | 4,430 |
| 2024/06/19 | 1,036 | 1,045 | 1,036 | 1,045 | 1,540 |
| 2024/06/18 | 1,039 | 1,039 | 1,033 | 1,039 | 610 |
| 2024/06/17 | 1,044 | 1,044 | 1,033 | 1,039 | 8,620 |
| 2024/06/14 | 1,051 | 1,051 | 1,035 | 1,044 | 4,050 |
| 2024/06/13 | 1,045 | 1,045 | 1,035 | 1,036 | 4,460 |
| 2024/06/12 | 1,042 | 1,044 | 1,038 | 1,040 | 7,400 |
| 2024/06/11 | 1,051 | 1,051 | 1,041 | 1,041 | 6,350 |
| 2024/06/10 | 1,045 | 1,048 | 1,040 | 1,048 | 5,530 |
| 2024/06/07 | 1,055 | 1,055 | 1,042 | 1,043 | 5,830 |
| 2024/06/06 | 1,053 | 1,054 | 1,043 | 1,054 | 12,660 |
| 2024/06/05 | 1,053 | 1,056 | 1,051 | 1,053 | 10,600 |
| 2024/06/04 | 1,053 | 1,055 | 1,048 | 1,054 | 4,300 |
| 2024/06/03 | 1,050 | 1,056 | 1,050 | 1,050 | 2,540 |
| 2024/05/31 | 1,043 | 1,050 | 1,042 | 1,050 | 7,310 |
| 2024/05/30 | 1,050 | 1,050 | 1,038 | 1,041 | 6,380 |
| 2024/05/29 | 1,062 | 1,062 | 1,048 | 1,048 | 13,560 |
| 2024/05/28 | 1,061 | 1,065 | 1,061 | 1,062 | 920 |
| 2024/05/27 | 1,064 | 1,064 | 1,054 | 1,058 | 2,740 |
| 2024/05/24 | 1,062 | 1,063 | 1,055 | 1,063 | 3,730 |
| 2024/05/23 | 1,070 | 1,070 | 1,061 | 1,065 | 2,700 |
| 2024/05/22 | 1,077 | 1,077 | 1,067 | 1,072 | 16,450 |
| 2024/05/21 | 1,080 | 1,080 | 1,074 | 1,074 | 530 |
| 2024/05/20 | 1,089 | 1,089 | 1,078 | 1,080 | 2,840 |
| 2024/05/17 | 1,085 | 1,088 | 1,081 | 1,086 | 970 |
| 2024/05/16 | 1,091 | 1,093 | 1,085 | 1,088 | 1,600 |
| 2024/05/15 | 1,097 | 1,097 | 1,087 | 1,087 | 2,480 |
| 2024/05/14 | 1,095 | 1,098 | 1,093 | 1,093 | 1,060 |
| 2024/05/13 | 1,085 | 1,095 | 1,085 | 1,094 | 2,050 |
| 2024/05/10 | 1,100 | 1,100 | 1,080 | 1,088 | 20,060 |
| 2024/05/09 | 1,102 | 1,102 | 1,097 | 1,098 | 2,030 |
| 2024/05/08 | 1,120 | 1,120 | 1,105 | 1,105 | 39,880 |
| 2024/05/07 | 1,111 | 1,117 | 1,108 | 1,114 | 7,050 |
| 2024/05/02 | 1,103 | 1,114 | 1,103 | 1,109 | 8,110 |
| 2024/05/01 | 1,100 | 1,102 | 1,094 | 1,101 | 2,920 |
| 2024/04/30 | 1,101 | 1,103 | 1,095 | 1,100 | 19,680 |
| 2024/04/26 | 1,090 | 1,095 | 1,086 | 1,095 | 94,500 |
| 2024/04/25 | 1,090 | 1,094 | 1,090 | 1,093 | 790 |
| 2024/04/24 | 1,092 | 1,092 | 1,088 | 1,090 | 710 |
| 2024/04/23 | 1,095 | 1,102 | 1,092 | 1,092 | 51,620 |
| 2024/04/22 | 1,085 | 1,094 | 1,085 | 1,090 | 25,100 |
| 2024/04/19 | 1,083 | 1,086 | 1,073 | 1,080 | 299,460 |
| 2024/04/18 | 1,088 | 1,090 | 1,082 | 1,082 | 347,240 |
| 2024/04/17 | 1,075 | 1,091 | 1,075 | 1,089 | 1,400 |
| 2024/04/16 | 1,080 | 1,087 | 1,072 | 1,078 | 486,380 |
| 2024/04/15 | 1,079 | 1,079 | 1,073 | 1,074 | 14,420 |
| 2024/04/12 | 1,094 | 1,094 | 1,073 | 1,080 | 106,410 |
| 2024/04/11 | 1,080 | 1,091 | 1,075 | 1,090 | 4,100 |
| 2024/04/10 | 1,094 | 1,099 | 1,083 | 1,087 | 46,380 |
| 2024/04/09 | 1,087 | 1,093 | 1,084 | 1,092 | 2,780 |
| 2024/04/08 | 1,062 | 1,083 | 1,062 | 1,083 | 2,280 |
| 2024/04/05 | 1,071 | 1,071 | 1,059 | 1,060 | 10,460 |
| 2024/04/04 | 1,069 | 1,069 | 1,066 | 1,068 | 570 |
| 2024/04/03 | 1,076 | 1,076 | 1,060 | 1,069 | 2,710 |
| 2024/04/02 | 1,090 | 1,090 | 1,072 | 1,072 | 3,420 |
| 2024/04/01 | 1,093 | 1,098 | 1,084 | 1,085 | 10,800 |
| 2024/03/29 | 1,101 | 1,101 | 1,085 | 1,091 | 4,550 |
| 2024/03/28 | 1,110 | 1,110 | 1,092 | 1,094 | 7,050 |
| 2024/03/27 | 1,098 | 1,105 | 1,097 | 1,100 | 4,080 |
| 2024/03/26 | 1,102 | 1,102 | 1,096 | 1,098 | 880 |
| 2024/03/25 | 1,102 | 1,106 | 1,099 | 1,101 | 6,100 |
| 2024/03/22 | 1,088 | 1,102 | 1,088 | 1,101 | 37,880 |
| 2024/03/21 | 1,098 | 1,098 | 1,075 | 1,092 | 16,190 |
| 2024/03/19 | 1,045 | 1,080 | 1,045 | 1,077 | 21,540 |
| 2024/03/18 | 1,049 | 1,049 | 1,035 | 1,042 | 3,910 |
| 2024/03/15 | 1,028 | 1,050 | 1,028 | 1,042 | 9,140 |
| 2024/03/14 | 1,012 | 1,023 | 1,010 | 1,023 | 14,890 |
| 2024/03/13 | 1,019 | 1,019 | 1,000 | 1,005 | 10,010 |
| 2024/03/12 | 1,018 | 1,018 | 1,010 | 1,014 | 6,570 |
| 2024/03/11 | 1,013 | 1,022 | 1,013 | 1,018 | 10,800 |
| 2024/03/08 | 1,027 | 1,027 | 1,007 | 1,014 | 16,270 |
| 2024/03/07 | 1,035 | 1,035 | 1,014 | 1,016 | 17,620 |
| 2024/03/06 | 1,033 | 1,034 | 1,025 | 1,030 | 5,260 |
| 2024/03/05 | 1,034 | 1,034 | 1,024 | 1,026 | 5,600 |
| 2024/03/04 | 1,049 | 1,049 | 1,019 | 1,029 | 8,860 |
| 2024/03/01 | 1,029 | 1,029 | 1,017 | 1,019 | 4,390 |
| 2024/02/29 | 1,034 | 1,034 | 1,018 | 1,025 | 46,890 |
| 2024/02/28 | 1,035 | 1,037 | 1,031 | 1,035 | 2,090 |
| 2024/02/27 | 1,037 | 1,039 | 1,032 | 1,035 | 5,010 |
| 2024/02/26 | 1,031 | 1,036 | 1,028 | 1,033 | 4,260 |
| 2024/02/22 | 1,018 | 1,022 | 1,010 | 1,021 | 13,410 |
| 2024/02/21 | 1,031 | 1,031 | 1,018 | 1,025 | 24,740 |
| 2024/02/20 | 1,023 | 1,031 | 1,023 | 1,023 | 54,140 |
| 2024/02/19 | 1,031 | 1,031 | 1,017 | 1,022 | 7,050 |
| 2024/02/16 | 1,054 | 1,054 | 1,023 | 1,029 | 9,320 |
| 2024/02/15 | 1,049 | 1,049 | 1,032 | 1,035 | 15,490 |
| 2024/02/14 | 1,054 | 1,054 | 1,046 | 1,048 | 13,240 |
| 2024/02/13 | 1,057 | 1,060 | 1,051 | 1,054 | 2,700 |
| 2024/02/09 | 1,062 | 1,062 | 1,053 | 1,056 | 2,430 |
| 2024/02/08 | 1,060 | 1,066 | 1,058 | 1,058 | 108,510 |
| 2024/02/07 | 1,084 | 1,085 | 1,071 | 1,073 | 4,110 |
| 2024/02/06 | 1,083 | 1,084 | 1,076 | 1,081 | 24,320 |
| 2024/02/05 | 1,090 | 1,094 | 1,085 | 1,085 | 2,100 |
| 2024/02/02 | 1,086 | 1,089 | 1,083 | 1,088 | 4,800 |
| 2024/02/01 | 1,085 | 1,086 | 1,074 | 1,077 | 471,890 |
| 2024/01/31 | 1,120 | 1,120 | 1,089 | 1,092 | 3,240 |
| 2024/01/30 | 1,117 | 1,117 | 1,092 | 1,094 | 36,060 |
| 2024/01/29 | 1,106 | 1,106 | 1,090 | 1,094 | 5,370 |
| 2024/01/26 | 1,095 | 1,096 | 1,092 | 1,094 | 1,630 |
| 2024/01/25 | 1,095 | 1,095 | 1,089 | 1,091 | 1,720 |
| 2024/01/24 | 1,107 | 1,108 | 1,100 | 1,100 | 730 |
| 2024/01/23 | 1,111 | 1,111 | 1,105 | 1,105 | 1,540 |
| 2024/01/22 | 1,094 | 1,111 | 1,094 | 1,111 | 870 |
| 2024/01/19 | 1,093 | 1,094 | 1,090 | 1,093 | 1,370 |
| 2024/01/18 | 1,097 | 1,097 | 1,085 | 1,085 | 1,790 |
| 2024/01/17 | 1,103 | 1,103 | 1,094 | 1,094 | 5,230 |
| 2024/01/16 | 1,111 | 1,111 | 1,103 | 1,103 | 3,200 |
| 2024/01/15 | 1,102 | 1,108 | 1,102 | 1,108 | 2,780 |
| 2024/01/12 | 1,098 | 1,102 | 1,098 | 1,102 | 5,220 |
| 2024/01/11 | 1,097 | 1,099 | 1,095 | 1,098 | 5,400 |
| 2024/01/10 | 1,096 | 1,099 | 1,096 | 1,096 | 1,330 |
| 2024/01/09 | 1,100 | 1,100 | 1,093 | 1,097 | 2,730 |
| 2024/01/05 | 1,086 | 1,100 | 1,084 | 1,097 | 2,190 |
| 2024/01/04 | 1,093 | 1,093 | 1,079 | 1,081 | 3,320 |
| 2023/12/29 | 1,084 | 1,090 | 1,080 | 1,090 | 1,900 |
| 2023/12/28 | 1,078 | 1,082 | 1,073 | 1,082 | 1,460 |
| 2023/12/27 | 1,069 | 1,070 | 1,065 | 1,068 | 6,160 |
| 2023/12/26 | 1,063 | 1,063 | 1,058 | 1,060 | 26,140 |
| 2023/12/25 | 1,074 | 1,074 | 1,061 | 1,061 | 89,770 |
| 2023/12/22 | 1,072 | 1,073 | 1,066 | 1,073 | 51,180 |
| 2023/12/21 | 1,077 | 1,077 | 1,069 | 1,070 | 5,590 |
| 2023/12/20 | 1,075 | 1,082 | 1,071 | 1,082 | 2,970 |
| 2023/12/19 | 1,080 | 1,080 | 1,068 | 1,074 | 3,820 |
| 2023/12/18 | 1,084 | 1,084 | 1,074 | 1,077 | 4,370 |
| 2023/12/15 | 1,089 | 1,089 | 1,083 | 1,084 | 33,520 |
| 2023/12/14 | 1,090 | 1,090 | 1,084 | 1,087 | 660 |
| 2023/12/13 | 1,092 | 1,092 | 1,084 | 1,085 | 5,850 |
| 2023/12/12 | 1,096 | 1,096 | 1,088 | 1,090 | 2,650 |
| 2023/12/11 | 1,091 | 1,094 | 1,090 | 1,094 | 4,330 |
| 2023/12/08 | 1,086 | 1,088 | 1,084 | 1,088 | 5,150 |
| 2023/12/07 | 1,095 | 1,095 | 1,087 | 1,087 | 2,110 |
| 2023/12/06 | 1,095 | 1,097 | 1,093 | 1,096 | 2,380 |
| 2023/12/05 | 1,094 | 1,094 | 1,089 | 1,089 | 36,940 |
| 2023/12/04 | 1,093 | 1,096 | 1,090 | 1,091 | 1,390 |
| 2023/12/01 | 1,103 | 1,103 | 1,089 | 1,089 | 24,730 |
| 2023/11/30 | 1,097 | 1,102 | 1,089 | 1,102 | 31,440 |
| 2023/11/29 | 1,097 | 1,103 | 1,095 | 1,095 | 46,650 |
| 2023/11/28 | 1,104 | 1,104 | 1,099 | 1,104 | 140 |
| 2023/11/27 | 1,103 | 1,103 | 1,100 | 1,101 | 4,350 |
| 2023/11/24 | 1,100 | 1,103 | 1,098 | 1,103 | 530 |
| 2023/11/22 | 1,095 | 1,099 | 1,094 | 1,097 | 270 |
| 2023/11/21 | 1,098 | 1,100 | 1,094 | 1,095 | 2,200 |
| 2023/11/20 | 1,102 | 1,102 | 1,096 | 1,099 | 1,340 |
| 2023/11/17 | 1,102 | 1,102 | 1,097 | 1,099 | 2,180 |
| 2023/11/16 | 1,104 | 1,104 | 1,098 | 1,104 | 243,220 |
| 2023/11/15 | 1,095 | 1,103 | 1,095 | 1,102 | 12,920 |
| 2023/11/14 | 1,083 | 1,095 | 1,080 | 1,090 | 480 |
| 2023/11/13 | 1,088 | 1,090 | 1,082 | 1,083 | 670 |
| 2023/11/10 | 1,081 | 1,085 | 1,081 | 1,085 | 1,080 |
| 2023/11/09 | 1,088 | 1,088 | 1,078 | 1,081 | 2,190 |
| 2023/11/08 | 1,108 | 1,108 | 1,095 | 1,098 | 127,300 |
| 2023/11/07 | 1,113 | 1,113 | 1,097 | 1,108 | 37,780 |
| 2023/11/06 | 1,121 | 1,121 | 1,112 | 1,114 | 28,160 |
| 2023/11/02 | 1,129 | 1,129 | 1,104 | 1,104 | 750 |
| 2023/11/01 | 1,101 | 1,112 | 1,101 | 1,106 | 138,700 |
| 2023/10/31 | 1,094 | 1,102 | 1,088 | 1,098 | 30,620 |
| 2023/10/30 | 1,107 | 1,107 | 1,089 | 1,092 | 2,290 |
| 2023/10/27 | 1,097 | 1,114 | 1,097 | 1,114 | 1,060 |
| 2023/10/26 | 1,102 | 1,103 | 1,089 | 1,094 | 34,960 |
| 2023/10/25 | 1,093 | 1,102 | 1,090 | 1,102 | 310 |
| 2023/10/24 | 1,093 | 1,096 | 1,085 | 1,090 | 89,710 |
| 2023/10/23 | 1,101 | 1,103 | 1,090 | 1,093 | 24,040 |
| 2023/10/20 | 1,106 | 1,108 | 1,099 | 1,100 | 530 |
| 2023/10/19 | 1,113 | 1,119 | 1,110 | 1,112 | 1,710 |
| 2023/10/18 | 1,111 | 1,114 | 1,110 | 1,112 | 80 |
| 2023/10/17 | 1,098 | 1,110 | 1,097 | 1,108 | 370 |
| 2023/10/16 | 1,114 | 1,114 | 1,091 | 1,091 | 34,870 |
| 2023/10/13 | 1,118 | 1,118 | 1,109 | 1,112 | 890 |
| 2023/10/12 | 1,123 | 1,125 | 1,118 | 1,118 | 1,390 |
| 2023/10/11 | 1,121 | 1,123 | 1,119 | 1,120 | 460 |
| 2023/10/10 | 1,113 | 1,123 | 1,113 | 1,120 | 95,350 |
| 2023/10/06 | 1,109 | 1,111 | 1,109 | 1,110 | 30,540 |
| 2023/10/05 | 1,100 | 1,109 | 1,100 | 1,109 | 74,690 |
| 2023/10/04 | 1,103 | 1,104 | 1,089 | 1,095 | 13,890 |
| 2023/10/03 | 1,121 | 1,121 | 1,106 | 1,108 | 1,470 |