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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 1,046 | 1,050 | 1,044 | 1,048 | 800 |
| 2024/08/15 | 1,038 | 1,043 | 1,030 | 1,043 | 2,620 |
| 2024/08/14 | 1,034 | 1,040 | 1,027 | 1,040 | 4,970 |
| 2024/08/13 | 1,021 | 1,032 | 1,021 | 1,028 | 31,850 |
| 2024/08/09 | 1,032 | 1,032 | 1,015 | 1,016 | 3,270 |
| 2024/08/08 | 1,028 | 1,030 | 1,019 | 1,019 | 8,610 |
| 2024/08/07 | 1,014 | 1,045 | 1,013 | 1,031 | 30,620 |
| 2024/08/06 | 1,002 | 1,039 | 1,000 | 1,018 | 9,970 |
| 2024/08/05 | 1,023 | 1,023 | 986 | 987 | 419,790 |
| 2024/08/02 | 1,031 | 1,034 | 1,018 | 1,028 | 237,150 |
| 2024/08/01 | 1,050 | 1,050 | 1,031 | 1,043 | 92,440 |
| 2024/07/31 | 1,040 | 1,049 | 1,040 | 1,049 | 4,300 |
| 2024/07/30 | 1,040 | 1,045 | 1,037 | 1,043 | 2,890 |
| 2024/07/29 | 1,038 | 1,040 | 1,032 | 1,040 | 2,050 |
| 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 |