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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,137 | 1,137 | 1,137 | 1,137 | 20 |
| 2022/12/29 | 1,128 | 1,128 | 1,128 | 1,128 | 50 |
| 2022/12/28 | 1,132 | 1,133 | 1,130 | 1,132 | 360 |
| 2022/12/27 | 1,124 | 1,124 | 1,118 | 1,122 | 3,030 |
| 2022/12/26 | 1,120 | 1,122 | 1,111 | 1,122 | 580 |
| 2022/12/23 | 1,129 | 1,129 | 1,112 | 1,119 | 820 |
| 2022/12/22 | 1,117 | 1,131 | 1,117 | 1,129 | 330 |
| 2022/12/21 | 1,102 | 1,125 | 1,099 | 1,117 | 1,610 |
| 2022/12/20 | 1,152 | 1,152 | 1,087 | 1,099 | 32,490 |
| 2022/12/19 | 1,166 | 1,166 | 1,156 | 1,156 | 640 |
| 2022/12/16 | 1,163 | 1,173 | 1,163 | 1,173 | 39,770 |
| 2022/12/15 | 1,152 | 1,158 | 1,152 | 1,158 | 110 |
| 2022/12/14 | 1,148 | 1,155 | 1,148 | 1,155 | 50 |
| 2022/12/13 | 1,151 | 1,151 | 1,143 | 1,143 | 430 |
| 2022/12/12 | 1,147 | 1,149 | 1,146 | 1,147 | 270 |
| 2022/12/09 | 1,157 | 1,157 | 1,150 | 1,150 | 110 |
| 2022/12/08 | 1,153 | 1,153 | 1,148 | 1,152 | 70 |
| 2022/12/07 | 1,157 | 1,157 | 1,152 | 1,154 | 150 |
| 2022/12/06 | 1,154 | 1,154 | 1,150 | 1,151 | 40 |
| 2022/12/05 | 1,149 | 1,149 | 1,144 | 1,144 | 210 |
| 2022/12/02 | 1,165 | 1,165 | 1,148 | 1,148 | 80 |
| 2022/12/01 | 1,165 | 1,165 | 1,162 | 1,162 | 160 |
| 2022/11/30 | 1,172 | 1,172 | 1,166 | 1,166 | 700 |
| 2022/11/29 | 1,170 | 1,170 | 1,168 | 1,169 | 620 |
| 2022/11/28 | 1,163 | 1,167 | 1,163 | 1,167 | 90 |
| 2022/11/25 | 1,165 | 1,165 | 1,163 | 1,163 | 290 |
| 2022/11/24 | 1,159 | 1,164 | 1,159 | 1,164 | 200 |
| 2022/11/22 | 1,165 | 1,165 | 1,165 | 1,165 | 300 |
| 2022/11/21 | 1,158 | 1,165 | 1,152 | 1,165 | 130 |
| 2022/11/18 | 1,153 | 1,153 | 1,150 | 1,153 | 80 |
| 2022/11/17 | 1,150 | 1,156 | 1,150 | 1,154 | 230 |
| 2022/11/16 | 1,149 | 1,152 | 1,149 | 1,149 | 50 |
| 2022/11/15 | 1,152 | 1,152 | 1,147 | 1,147 | 140 |
| 2022/11/14 | 1,161 | 1,165 | 1,150 | 1,153 | 1,920 |
| 2022/11/11 | 1,170 | 1,170 | 1,166 | 1,168 | 590 |
| 2022/11/10 | 1,155 | 1,155 | 1,151 | 1,155 | 22,250 |
| 2022/11/09 | 1,156 | 1,158 | 1,152 | 1,154 | 24,090 |
| 2022/11/08 | 1,156 | 1,164 | 1,156 | 1,164 | 1,870 |
| 2022/11/07 | 1,165 | 1,165 | 1,154 | 1,156 | 1,370 |
| 2022/11/04 | 1,167 | 1,170 | 1,164 | 1,165 | 30,650 |
| 2022/11/02 | 1,196 | 1,196 | 1,172 | 1,177 | 24,360 |
| 2022/11/01 | 1,182 | 1,192 | 1,174 | 1,192 | 2,000 |
| 2022/10/31 | 1,173 | 1,183 | 1,171 | 1,177 | 690 |
| 2022/10/28 | 1,175 | 1,175 | 1,168 | 1,168 | 270 |
| 2022/10/27 | 1,148 | 1,165 | 1,148 | 1,165 | 110 |
| 2022/10/26 | 1,123 | 1,150 | 1,123 | 1,148 | 2,260 |
| 2022/10/25 | 1,109 | 1,117 | 1,109 | 1,116 | 90,640 |
| 2022/10/24 | 1,111 | 1,114 | 1,108 | 1,108 | 90,530 |
| 2022/10/21 | 1,116 | 1,118 | 1,111 | 1,114 | 9,220 |
| 2022/10/20 | 1,115 | 1,119 | 1,115 | 1,118 | 170 |
| 2022/10/19 | 1,122 | 1,123 | 1,115 | 1,115 | 29,860 |
| 2022/10/18 | 1,136 | 1,136 | 1,125 | 1,126 | 18,600 |
| 2022/10/17 | 1,133 | 1,134 | 1,124 | 1,132 | 182,300 |
| 2022/10/14 | 1,147 | 1,147 | 1,137 | 1,137 | 160 |
| 2022/10/13 | 1,147 | 1,147 | 1,137 | 1,137 | 490 |
| 2022/10/12 | 1,153 | 1,153 | 1,152 | 1,153 | 2,480 |
| 2022/10/11 | 1,152 | 1,152 | 1,147 | 1,149 | 450 |
| 2022/10/07 | 1,156 | 1,158 | 1,154 | 1,157 | 180 |
| 2022/10/06 | 1,170 | 1,170 | 1,163 | 1,164 | 40 |
| 2022/10/05 | 1,175 | 1,175 | 1,170 | 1,170 | 730 |
| 2022/10/04 | 1,169 | 1,179 | 1,169 | 1,179 | 1,820 |
| 2022/10/03 | 1,164 | 1,164 | 1,158 | 1,161 | 180 |
| 2022/09/30 | 1,148 | 1,159 | 1,136 | 1,159 | 620 |
| 2022/09/29 | 1,159 | 1,159 | 1,153 | 1,153 | 260 |
| 2022/09/28 | 1,155 | 1,155 | 1,133 | 1,138 | 87,380 |
| 2022/09/27 | 1,178 | 1,178 | 1,157 | 1,158 | 350 |
| 2022/09/26 | 1,193 | 1,193 | 1,174 | 1,174 | 84,420 |
| 2022/09/22 | 1,190 | 1,190 | 1,184 | 1,190 | 50 |
| 2022/09/21 | 1,192 | 1,197 | 1,192 | 1,195 | 1,630 |
| 2022/09/20 | 1,205 | 1,208 | 1,194 | 1,194 | 1,880 |
| 2022/09/16 | 1,197 | 1,204 | 1,197 | 1,204 | 30 |
| 2022/09/15 | 1,200 | 1,200 | 1,190 | 1,194 | 1,120 |
| 2022/09/14 | 1,199 | 1,200 | 1,196 | 1,196 | 250 |
| 2022/09/13 | 1,205 | 1,206 | 1,204 | 1,206 | 170 |
| 2022/09/12 | 1,206 | 1,206 | 1,202 | 1,202 | 1,310 |
| 2022/09/09 | 1,199 | 1,199 | 1,198 | 1,199 | 140 |
| 2022/09/08 | 1,193 | 1,197 | 1,192 | 1,192 | 1,090 |
| 2022/09/07 | 1,190 | 1,195 | 1,190 | 1,192 | 670 |
| 2022/09/06 | 1,194 | 1,194 | 1,191 | 1,191 | 130 |
| 2022/09/05 | 1,190 | 1,190 | 1,190 | 1,190 | 10 |
| 2022/09/02 | 1,195 | 1,195 | 1,189 | 1,192 | 150 |
| 2022/09/01 | 1,198 | 1,198 | 1,186 | 1,188 | 270 |
| 2022/08/31 | 1,200 | 1,202 | 1,196 | 1,199 | 270 |
| 2022/08/30 | 1,192 | 1,200 | 1,192 | 1,200 | 210 |
| 2022/08/29 | 1,183 | 1,188 | 1,181 | 1,188 | 90 |
| 2022/08/26 | 1,189 | 1,190 | 1,187 | 1,190 | 400 |
| 2022/08/25 | 1,183 | 1,188 | 1,183 | 1,185 | 60 |
| 2022/08/24 | 1,178 | 1,183 | 1,178 | 1,182 | 210 |
| 2022/08/23 | 1,188 | 1,188 | 1,181 | 1,181 | 370 |
| 2022/08/22 | 1,192 | 1,192 | 1,186 | 1,190 | 230 |
| 2022/08/19 | 1,191 | 1,196 | 1,189 | 1,196 | 1,430 |
| 2022/08/18 | 1,195 | 1,195 | 1,185 | 1,191 | 70 |
| 2022/08/17 | 1,195 | 1,195 | 1,187 | 1,187 | 100 |
| 2022/08/16 | 1,188 | 1,189 | 1,183 | 1,189 | 50 |
| 2022/08/15 | 1,181 | 1,195 | 1,179 | 1,195 | 260 |
| 2022/08/12 | 1,179 | 1,181 | 1,178 | 1,178 | 250 |
| 2022/08/10 | 1,177 | 1,179 | 1,175 | 1,177 | 710 |
| 2022/08/09 | 1,183 | 1,183 | 1,178 | 1,181 | 690 |
| 2022/08/08 | 1,192 | 1,192 | 1,187 | 1,191 | 111,040 |
| 2022/08/05 | 1,192 | 1,192 | 1,187 | 1,192 | 20,090 |
| 2022/08/04 | 1,193 | 1,193 | 1,187 | 1,192 | 480 |
| 2022/08/03 | 1,197 | 1,197 | 1,180 | 1,181 | 67,130 |
| 2022/08/02 | 1,204 | 1,204 | 1,194 | 1,194 | 50,800 |
| 2022/08/01 | 1,193 | 1,200 | 1,193 | 1,200 | 3,150 |
| 2022/07/29 | 1,184 | 1,194 | 1,184 | 1,194 | 19,750 |
| 2022/07/28 | 1,172 | 1,178 | 1,172 | 1,178 | 9,610 |
| 2022/07/27 | 1,174 | 1,178 | 1,173 | 1,178 | 150 |
| 2022/07/26 | 1,180 | 1,180 | 1,169 | 1,170 | 12,850 |
| 2022/07/25 | 1,174 | 1,176 | 1,172 | 1,172 | 38,720 |
| 2022/07/22 | 1,173 | 1,173 | 1,170 | 1,173 | 1,080 |
| 2022/07/21 | 1,164 | 1,169 | 1,164 | 1,169 | 80 |
| 2022/07/20 | 1,169 | 1,169 | 1,151 | 1,160 | 39,160 |
| 2022/07/19 | 1,160 | 1,164 | 1,159 | 1,162 | 24,440 |
| 2022/07/15 | 1,157 | 1,157 | 1,156 | 1,157 | 8,690 |
| 2022/07/14 | 1,152 | 1,154 | 1,150 | 1,154 | 8,850 |
| 2022/07/13 | 1,156 | 1,161 | 1,156 | 1,161 | 90,220 |
| 2022/07/12 | 1,158 | 1,158 | 1,152 | 1,156 | 8,980 |
| 2022/07/11 | 1,150 | 1,158 | 1,150 | 1,156 | 17,260 |
| 2022/07/08 | 1,154 | 1,154 | 1,145 | 1,146 | 8,970 |
| 2022/07/07 | 1,145 | 1,154 | 1,145 | 1,153 | 11,770 |
| 2022/07/06 | 1,158 | 1,158 | 1,150 | 1,150 | 240 |
| 2022/07/05 | 1,159 | 1,159 | 1,153 | 1,158 | 110 |
| 2022/07/04 | 1,155 | 1,157 | 1,152 | 1,154 | 950 |
| 2022/07/01 | 1,152 | 1,154 | 1,139 | 1,139 | 65,140 |
| 2022/06/30 | 1,157 | 1,162 | 1,157 | 1,162 | 40 |
| 2022/06/29 | 1,153 | 1,153 | 1,153 | 1,153 | 100 |
| 2022/06/28 | 1,139 | 1,154 | 1,139 | 1,151 | 160 |
| 2022/06/27 | 1,130 | 1,136 | 1,130 | 1,136 | 510 |
| 2022/06/24 | 1,120 | 1,123 | 1,120 | 1,123 | 250 |
| 2022/06/23 | 1,115 | 1,126 | 1,115 | 1,118 | 570 |
| 2022/06/22 | 1,133 | 1,133 | 1,122 | 1,122 | 760 |
| 2022/06/21 | 1,123 | 1,123 | 1,122 | 1,122 | 220 |
| 2022/06/20 | 1,134 | 1,134 | 1,116 | 1,126 | 170 |
| 2022/06/17 | 1,115 | 1,130 | 1,115 | 1,130 | 400 |
| 2022/06/16 | 1,118 | 1,137 | 1,118 | 1,127 | 590 |
| 2022/06/15 | 1,134 | 1,134 | 1,104 | 1,104 | 20,870 |
| 2022/06/14 | 1,157 | 1,159 | 1,133 | 1,137 | 32,370 |
| 2022/06/13 | 1,172 | 1,173 | 1,165 | 1,169 | 10,300 |
| 2022/06/10 | 1,184 | 1,184 | 1,181 | 1,182 | 30 |
| 2022/06/09 | 1,184 | 1,185 | 1,184 | 1,185 | 240 |
| 2022/06/08 | 1,178 | 1,181 | 1,178 | 1,181 | 350 |
| 2022/06/07 | 1,184 | 1,184 | 1,177 | 1,177 | 220 |
| 2022/06/06 | 1,180 | 1,180 | 1,170 | 1,170 | 320 |
| 2022/06/03 | 1,174 | 1,176 | 1,174 | 1,176 | 80 |
| 2022/06/02 | 1,178 | 1,178 | 1,172 | 1,174 | 40 |
| 2022/06/01 | 1,177 | 1,177 | 1,173 | 1,176 | 80 |
| 2022/05/31 | 1,173 | 1,177 | 1,168 | 1,177 | 160 |
| 2022/05/30 | 1,174 | 1,174 | 1,171 | 1,174 | 1,030 |
| 2022/05/27 | 1,159 | 1,171 | 1,155 | 1,169 | 10,290 |
| 2022/05/26 | 1,170 | 1,170 | 1,164 | 1,167 | 610 |
| 2022/05/25 | 1,154 | 1,163 | 1,154 | 1,163 | 220 |
| 2022/05/24 | 1,157 | 1,160 | 1,153 | 1,153 | 23,160 |
| 2022/05/23 | 1,163 | 1,168 | 1,163 | 1,168 | 60 |
| 2022/05/20 | 1,167 | 1,168 | 1,160 | 1,160 | 90 |
| 2022/05/19 | 1,157 | 1,163 | 1,157 | 1,163 | 230 |
| 2022/05/18 | 1,159 | 1,168 | 1,159 | 1,168 | 80 |
| 2022/05/17 | 1,153 | 1,157 | 1,153 | 1,157 | 50 |
| 2022/05/16 | 1,163 | 1,163 | 1,148 | 1,148 | 140 |
| 2022/05/13 | 1,140 | 1,156 | 1,140 | 1,156 | 240 |
| 2022/05/12 | 1,116 | 1,145 | 1,116 | 1,137 | 8,260 |
| 2022/05/11 | 1,142 | 1,148 | 1,130 | 1,135 | 10,600 |
| 2022/05/10 | 1,157 | 1,158 | 1,145 | 1,146 | 680 |
| 2022/05/09 | 1,162 | 1,171 | 1,160 | 1,160 | 650 |
| 2022/05/06 | 1,170 | 1,176 | 1,170 | 1,175 | 5,410 |
| 2022/05/02 | 1,162 | 1,183 | 1,156 | 1,180 | 51,400 |
| 2022/04/28 | 1,178 | 1,180 | 1,169 | 1,169 | 1,270 |
| 2022/04/27 | 1,172 | 1,180 | 1,167 | 1,180 | 820 |
| 2022/04/26 | 1,180 | 1,184 | 1,170 | 1,176 | 102,390 |
| 2022/04/25 | 1,174 | 1,174 | 1,164 | 1,171 | 490 |
| 2022/04/22 | 1,174 | 1,174 | 1,170 | 1,173 | 550 |
| 2022/04/21 | 1,166 | 1,176 | 1,166 | 1,176 | 420 |
| 2022/04/20 | 1,172 | 1,172 | 1,158 | 1,163 | 860 |
| 2022/04/19 | 1,180 | 1,180 | 1,166 | 1,171 | 820 |
| 2022/04/18 | 1,176 | 1,176 | 1,173 | 1,174 | 830 |
| 2022/04/15 | 1,179 | 1,179 | 1,175 | 1,176 | 26,420 |
| 2022/04/14 | 1,174 | 1,179 | 1,167 | 1,174 | 900 |
| 2022/04/13 | 1,173 | 1,173 | 1,167 | 1,171 | 1,230 |
| 2022/04/12 | 1,175 | 1,175 | 1,170 | 1,170 | 1,040 |
| 2022/04/11 | 1,168 | 1,175 | 1,168 | 1,173 | 1,060 |
| 2022/04/08 | 1,176 | 1,181 | 1,165 | 1,165 | 6,750 |
| 2022/04/07 | 1,187 | 1,187 | 1,173 | 1,177 | 250 |
| 2022/04/06 | 1,191 | 1,191 | 1,183 | 1,185 | 290 |
| 2022/04/05 | 1,191 | 1,191 | 1,183 | 1,184 | 210 |
| 2022/04/04 | 1,206 | 1,206 | 1,169 | 1,183 | 570 |
| 2022/04/01 | 1,178 | 1,184 | 1,165 | 1,184 | 170 |
| 2022/03/31 | 1,170 | 1,180 | 1,170 | 1,180 | 900 |
| 2022/03/30 | 1,198 | 1,200 | 1,157 | 1,168 | 720 |
| 2022/03/29 | 1,174 | 1,183 | 1,174 | 1,183 | 470 |
| 2022/03/28 | 1,159 | 1,170 | 1,159 | 1,170 | 240 |
| 2022/03/25 | 1,164 | 1,164 | 1,152 | 1,152 | 280 |
| 2022/03/24 | 1,149 | 1,153 | 1,142 | 1,153 | 770 |
| 2022/03/23 | 1,162 | 1,162 | 1,141 | 1,151 | 870 |
| 2022/03/22 | 1,135 | 1,159 | 1,128 | 1,155 | 520 |
| 2022/03/18 | 1,119 | 1,128 | 1,119 | 1,128 | 520 |
| 2022/03/17 | 1,122 | 1,122 | 1,110 | 1,116 | 150 |
| 2022/03/16 | 1,089 | 1,110 | 1,089 | 1,109 | 310 |
| 2022/03/15 | 1,095 | 1,098 | 1,085 | 1,085 | 50 |
| 2022/03/14 | 1,100 | 1,105 | 1,098 | 1,098 | 130 |
| 2022/03/11 | 1,113 | 1,113 | 1,108 | 1,108 | 20 |
| 2022/03/10 | 1,096 | 1,108 | 1,096 | 1,108 | 70 |
| 2022/03/09 | 1,097 | 1,102 | 1,094 | 1,098 | 50 |
| 2022/03/08 | 1,100 | 1,103 | 1,094 | 1,097 | 400 |
| 2022/03/07 | 1,122 | 1,122 | 1,097 | 1,106 | 520 |
| 2022/03/04 | 1,118 | 1,118 | 1,107 | 1,108 | 210 |
| 2022/03/03 | 1,121 | 1,121 | 1,114 | 1,114 | 1,110 |
| 2022/03/02 | 1,113 | 1,118 | 1,104 | 1,118 | 230 |
| 2022/03/01 | 1,105 | 1,115 | 1,105 | 1,109 | 14,120 |
| 2022/02/28 | 1,086 | 1,102 | 1,086 | 1,102 | 6,580 |
| 2022/02/25 | 1,093 | 1,106 | 1,084 | 1,084 | 150 |
| 2022/02/24 | 1,092 | 1,106 | 1,079 | 1,097 | 830 |
| 2022/02/22 | 1,090 | 1,093 | 1,082 | 1,093 | 3,140 |
| 2022/02/21 | 1,112 | 1,112 | 1,107 | 1,107 | 4,370 |
| 2022/02/18 | 1,122 | 1,122 | 1,110 | 1,114 | 5,310 |
| 2022/02/17 | 1,115 | 1,118 | 1,110 | 1,116 | 1,510 |
| 2022/02/16 | 1,094 | 1,107 | 1,094 | 1,107 | 240 |
| 2022/02/15 | 1,104 | 1,106 | 1,086 | 1,086 | 11,270 |
| 2022/02/14 | 1,120 | 1,120 | 1,103 | 1,104 | 40,250 |
| 2022/02/10 | 1,115 | 1,124 | 1,114 | 1,124 | 2,690 |
| 2022/02/09 | 1,091 | 1,115 | 1,083 | 1,115 | 1,470 |
| 2022/02/08 | 1,125 | 1,129 | 1,102 | 1,102 | 67,630 |
| 2022/02/07 | 1,131 | 1,131 | 1,121 | 1,126 | 880 |
| 2022/02/04 | 1,147 | 1,147 | 1,136 | 1,141 | 200 |
| 2022/02/03 | 1,138 | 1,152 | 1,138 | 1,144 | 260 |
| 2022/02/02 | 1,147 | 1,147 | 1,133 | 1,136 | 130 |
| 2022/02/01 | 1,153 | 1,155 | 1,133 | 1,133 | 370 |
| 2022/01/31 | 1,145 | 1,155 | 1,140 | 1,147 | 1,980 |
| 2022/01/28 | 1,129 | 1,137 | 1,120 | 1,137 | 350 |
| 2022/01/27 | 1,116 | 1,127 | 1,098 | 1,127 | 730 |
| 2022/01/26 | 1,096 | 1,116 | 1,096 | 1,112 | 10,400 |
| 2022/01/25 | 1,108 | 1,108 | 1,092 | 1,092 | 120 |
| 2022/01/24 | 1,099 | 1,106 | 1,092 | 1,102 | 520 |
| 2022/01/21 | 1,071 | 1,104 | 1,050 | 1,102 | 36,690 |
| 2022/01/20 | 1,110 | 1,114 | 1,082 | 1,082 | 2,410 |
| 2022/01/19 | 1,152 | 1,152 | 1,110 | 1,114 | 114,330 |
| 2022/01/18 | 1,156 | 1,165 | 1,151 | 1,151 | 12,390 |
| 2022/01/17 | 1,167 | 1,172 | 1,161 | 1,162 | 10,480 |
| 2022/01/14 | 1,175 | 1,175 | 1,169 | 1,169 | 21,310 |
| 2022/01/13 | 1,183 | 1,183 | 1,175 | 1,177 | 29,170 |
| 2022/01/12 | 1,176 | 1,182 | 1,175 | 1,177 | 127,980 |
| 2022/01/11 | 1,181 | 1,181 | 1,176 | 1,176 | 230 |
| 2022/01/07 | 1,194 | 1,194 | 1,178 | 1,180 | 20,980 |
| 2022/01/06 | 1,195 | 1,195 | 1,185 | 1,190 | 133,240 |
| 2022/01/05 | 1,216 | 1,216 | 1,196 | 1,196 | 300 |
| 2022/01/04 | 1,219 | 1,219 | 1,202 | 1,213 | 920 |