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 |