三菱ＵＦＪアセットマネジメント株式会社 ＭＡＸＩＳ Ｊリート・コア上場投信
2517その他/その他/MAXIS J-REIT Core ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,192.5 | 1,199.0 | 1,187.0 | 1,188.0 | -6.5 | -0.54% | 17,170 |
| 2026-03-12 | 1,197.0 | 1,197.0 | 1,190.0 | 1,194.5 | -5.5 | -0.46% | 29,450 |
| 2026-03-11 | 1,193.0 | 1,205.0 | 1,189.0 | 1,200.0 | +10.5 | +0.88% | 17,550 |
| 2026-03-10 | 1,193.0 | 1,194.5 | 1,186.5 | 1,189.5 | +2.0 | +0.17% | 135,740 |
| 2026-03-09 | 1,196.5 | 1,196.5 | 1,180.0 | 1,187.5 | -10.5 | -0.88% | 64,730 |
| 2026-03-06 | 1,201.0 | 1,204.0 | 1,195.5 | 1,198.0 | -8.5 | -0.70% | 3,070 |
| 2026-03-05 | 1,210.0 | 1,212.0 | 1,204.0 | 1,206.5 | +15.0 | +1.26% | 23,440 |
| 2026-03-04 | 1,204.5 | 1,204.5 | 1,185.5 | 1,191.5 | -13.0 | -1.08% | 64,050 |
| 2026-03-03 | 1,230.5 | 1,230.5 | 1,203.5 | 1,204.5 | -16.5 | -1.35% | 88,360 |
| 2026-03-02 | 1,218.0 | 1,221.0 | 1,207.0 | 1,221.0 | +3.5 | +0.29% | 4,330 |
| 2026-02-27 | 1,234.0 | 1,234.0 | 1,217.0 | 1,217.5 | -15.0 | -1.22% | 11,000 |
| 2026-02-26 | 1,232.0 | 1,234.5 | 1,225.0 | 1,232.5 | +6.5 | +0.53% | 7,780 |
| 2026-02-25 | 1,222.0 | 1,226.0 | 1,220.0 | 1,226.0 | +5.0 | +0.41% | 29,090 |
| 2026-02-24 | 1,215.0 | 1,222.0 | 1,208.5 | 1,221.0 | +12.0 | +0.99% | 7,100 |
| 2026-02-20 | 1,205.5 | 1,210.0 | 1,205.0 | 1,209.0 | +4.5 | +0.37% | 15,480 |
| 2026-02-19 | 1,212.0 | 1,212.0 | 1,200.0 | 1,204.5 | -4.5 | -0.37% | 14,750 |
| 2026-02-18 | 1,202.0 | 1,212.0 | 1,198.0 | 1,209.0 | +11.0 | +0.92% | 2,840 |
| 2026-02-17 | 1,197.5 | 1,200.0 | 1,194.5 | 1,198.0 | -6.5 | -0.54% | 18,770 |
| 2026-02-16 | 1,199.5 | 1,205.5 | 1,193.0 | 1,204.5 | +10.5 | +0.88% | 37,260 |
| 2026-02-13 | 1,208.0 | 1,208.0 | 1,192.5 | 1,194.0 | -13.5 | -1.12% | 26,580 |
| 2026-02-12 | 1,212.0 | 1,212.0 | 1,202.5 | 1,207.5 | -2.5 | -0.21% | 4,340 |
| 2026-02-10 | 1,217.0 | 1,217.0 | 1,206.5 | 1,210.0 | +2.0 | +0.17% | 4,170 |
| 2026-02-09 | 1,208.0 | 1,212.5 | 1,202.0 | 1,208.0 | -12.0 | -0.98% | 24,120 |
| 2026-02-06 | 1,229.0 | 1,229.0 | 1,218.0 | 1,220.0 | -9.0 | -0.73% | 66,870 |
| 2026-02-05 | 1,230.0 | 1,231.5 | 1,225.0 | 1,229.0 | +1.0 | +0.08% | 10,320 |
| 2026-02-04 | 1,223.5 | 1,229.0 | 1,218.0 | 1,228.0 | +5.5 | +0.45% | 4,210 |
| 2026-02-03 | 1,221.0 | 1,222.5 | 1,210.0 | 1,222.5 | +8.5 | +0.70% | 37,210 |
| 2026-02-02 | 1,227.5 | 1,227.5 | 1,209.5 | 1,214.0 | +0.5 | +0.04% | 5,880 |
| 2026-01-30 | 1,233.5 | 1,233.5 | 1,212.0 | 1,213.5 | -9.0 | -0.74% | 32,100 |
| 2026-01-29 | 1,207.0 | 1,222.5 | 1,198.0 | 1,222.5 | +16.5 | +1.37% | 17,630 |
| 2026-01-28 | 1,207.0 | 1,208.0 | 1,202.5 | 1,206.0 | -0.5 | -0.04% | 7,020 |
| 2026-01-27 | 1,213.5 | 1,213.5 | 1,203.0 | 1,206.5 | -5.5 | -0.45% | 2,450 |
| 2026-01-26 | 1,220.5 | 1,220.5 | 1,209.0 | 1,212.0 | -8.0 | -0.66% | 29,130 |
| 2026-01-23 | 1,246.5 | 1,246.5 | 1,219.0 | 1,220.0 | -4.5 | -0.37% | 19,150 |
| 2026-01-22 | 1,224.0 | 1,230.5 | 1,220.0 | 1,224.5 | +4.5 | +0.37% | 10,910 |
| 2026-01-21 | 1,234.5 | 1,236.0 | 1,217.0 | 1,220.0 | -23.5 | -1.89% | 33,500 |
| 2026-01-20 | 1,252.0 | 1,253.5 | 1,240.0 | 1,243.5 | -3.5 | -0.28% | 86,890 |
| 2026-01-19 | 1,262.0 | 1,262.0 | 1,247.0 | 1,247.0 | -17.5 | -1.38% | 105,310 |
| 2026-01-16 | 1,257.0 | 1,264.5 | 1,253.5 | 1,264.5 | +9.5 | +0.76% | 9,670 |
| 2026-01-15 | 1,247.0 | 1,255.0 | 1,243.5 | 1,255.0 | +8.5 | +0.68% | 103,770 |
| 2026-01-14 | 1,239.5 | 1,246.5 | 1,239.5 | 1,246.5 | +11.0 | +0.89% | 39,080 |
| 2026-01-13 | 1,243.5 | 1,243.5 | 1,233.0 | 1,235.5 | -6.0 | -0.48% | 48,860 |
| 2026-01-09 | 1,244.5 | 1,246.5 | 1,237.0 | 1,241.5 | +0.5 | +0.04% | 25,690 |
| 2026-01-08 | 1,239.0 | 1,241.5 | 1,235.5 | 1,241.0 | +2.0 | +0.16% | 83,350 |
| 2026-01-07 | 1,243.0 | 1,243.0 | 1,226.0 | 1,239.0 | +9.0 | +0.73% | 65,470 |
| 2026-01-06 | 1,229.0 | 1,231.0 | 1,225.0 | 1,230.0 | +7.0 | +0.57% | 6,250 |
| 2026-01-05 | 1,237.0 | 1,237.0 | 1,217.0 | 1,223.0 | -1.0 | -0.08% | 7,390 |
| 2025-12-30 | 1,231.0 | 1,233.0 | 1,224.0 | 1,224.0 | +1.0 | +0.08% | 2,940 |
| 2025-12-29 | 1,228.0 | 1,228.5 | 1,222.0 | 1,223.0 | -4.0 | -0.33% | 4,400 |
| 2025-12-26 | 1,229.0 | 1,230.0 | 1,219.0 | 1,227.0 | +2.0 | +0.16% | 13,180 |
| 2025-12-25 | 1,225.0 | 1,228.0 | 1,223.5 | 1,225.0 | +5.0 | +0.41% | 1,390 |
| 2025-12-24 | 1,219.5 | 1,223.0 | 1,217.5 | 1,220.0 | +5.0 | +0.41% | 1,680 |
| 2025-12-23 | 1,211.0 | 1,215.0 | 1,211.0 | 1,215.0 | +5.0 | +0.41% | 2,040 |
| 2025-12-22 | 1,219.0 | 1,223.0 | 1,209.0 | 1,210.0 | -9.0 | -0.74% | 5,680 |
| 2025-12-19 | 1,210.5 | 1,221.0 | 1,210.5 | 1,219.0 | +6.5 | +0.54% | 17,610 |
| 2025-12-18 | 1,209.5 | 1,215.0 | 1,209.5 | 1,212.5 | +8.5 | +0.71% | 18,860 |
| 2025-12-17 | 1,206.0 | 1,209.0 | 1,202.0 | 1,204.0 | -21.0 | -1.71% | 5,470 |
| 2025-12-16 | 1,202.0 | 1,225.0 | 1,202.0 | 1,225.0 | +23.0 | +1.91% | 2,150 |
| 2025-12-15 | 1,203.5 | 1,203.5 | 1,198.0 | 1,202.0 | +6.5 | +0.54% | 2,460 |
| 2025-12-12 | 1,182.0 | 1,201.5 | 1,182.0 | 1,195.5 | +9.5 | +0.80% | 63,420 |
| 2025-12-11 | 1,193.0 | 1,194.0 | 1,177.5 | 1,186.0 | -5.5 | -0.46% | 14,520 |
| 2025-12-10 | 1,185.5 | 1,193.5 | 1,183.0 | 1,191.5 | +10.0 | +0.85% | 23,470 |
| 2025-12-09 | 1,180.5 | 1,181.5 | 1,175.0 | 1,181.5 | -0.5 | -0.04% | 21,660 |
| 2025-12-08 | 1,186.5 | 1,187.5 | 1,177.0 | 1,182.0 | -3.5 | -0.30% | 9,540 |
| 2025-12-05 | 1,187.5 | 1,191.5 | 1,185.5 | 1,185.5 | -7.5 | -0.63% | 3,190 |
| 2025-12-04 | 1,199.0 | 1,199.0 | 1,189.0 | 1,193.0 | -4.5 | -0.38% | 24,410 |
| 2025-12-03 | 1,202.5 | 1,202.5 | 1,194.5 | 1,197.5 | -8.5 | -0.70% | 25,810 |
| 2025-12-02 | 1,203.5 | 1,206.0 | 1,198.5 | 1,206.0 | +1.5 | +0.12% | 43,070 |
| 2025-12-01 | 1,232.5 | 1,232.5 | 1,204.5 | 1,204.5 | -16.0 | -1.31% | 19,300 |
| 2025-11-28 | 1,230.0 | 1,230.0 | 1,218.0 | 1,220.5 | -9.5 | -0.77% | 5,680 |
| 2025-11-27 | 1,222.0 | 1,231.5 | 1,222.0 | 1,230.0 | +11.0 | +0.90% | 3,560 |
| 2025-11-26 | 1,213.5 | 1,220.0 | 1,213.5 | 1,219.0 | +4.0 | +0.33% | 2,350 |
| 2025-11-25 | 1,210.0 | 1,216.5 | 1,205.5 | 1,215.0 | +9.5 | +0.79% | 2,800 |
| 2025-11-21 | 1,196.5 | 1,205.5 | 1,196.5 | 1,205.5 | +19.5 | +1.64% | 590 |
| 2025-11-20 | 1,198.5 | 1,204.0 | 1,186.0 | 1,186.0 | -6.5 | -0.55% | 12,770 |
| 2025-11-19 | 1,210.5 | 1,210.5 | 1,189.5 | 1,192.5 | -2.0 | -0.17% | 7,200 |
| 2025-11-18 | 1,223.5 | 1,223.5 | 1,193.0 | 1,194.5 | -13.5 | -1.12% | 27,550 |
| 2025-11-17 | 1,209.0 | 1,211.0 | 1,203.0 | 1,208.0 | -1.0 | -0.08% | 12,400 |
| 2025-11-14 | 1,211.0 | 1,212.5 | 1,206.5 | 1,209.0 | +5.5 | +0.46% | 26,520 |
| 2025-11-13 | 1,209.5 | 1,209.5 | 1,203.5 | 1,203.5 | -6.5 | -0.54% | 940 |
| 2025-11-12 | 1,210.0 | 1,215.5 | 1,208.0 | 1,210.0 | +3.0 | +0.25% | 3,880 |
| 2025-11-11 | 1,200.0 | 1,207.0 | 1,199.5 | 1,207.0 | +12.0 | +1.00% | 4,670 |
| 2025-11-10 | 1,199.5 | 1,202.5 | 1,195.0 | 1,195.0 | 0.0 | 0.00% | 20,200 |
| 2025-11-07 | 1,202.0 | 1,202.0 | 1,192.0 | 1,195.0 | -8.5 | -0.71% | 6,730 |
| 2025-11-06 | 1,208.5 | 1,208.5 | 1,200.0 | 1,203.5 | +0.5 | +0.04% | 21,440 |
| 2025-11-05 | 1,200.0 | 1,203.0 | 1,190.0 | 1,203.0 | +3.5 | +0.29% | 17,520 |
| 2025-11-04 | 1,195.5 | 1,199.5 | 1,192.0 | 1,199.5 | +6.0 | +0.50% | 34,450 |
| 2025-10-31 | 1,206.0 | 1,206.0 | 1,192.0 | 1,193.5 | -0.5 | -0.04% | 9,020 |
| 2025-10-30 | 1,189.0 | 1,194.0 | 1,180.0 | 1,194.0 | +1.0 | +0.08% | 6,690 |
| 2025-10-29 | 1,202.5 | 1,202.5 | 1,182.5 | 1,193.0 | +1.0 | +0.08% | 23,360 |
| 2025-10-28 | 1,200.5 | 1,200.5 | 1,191.0 | 1,192.0 | -7.0 | -0.58% | 27,450 |
| 2025-10-27 | 1,196.5 | 1,200.5 | 1,193.5 | 1,199.0 | +2.5 | +0.21% | 56,050 |
| 2025-10-23 | 1,186.5 | 1,196.5 | 1,183.0 | 1,196.5 | +6.5 | +0.55% | 13,340 |
| 2025-10-22 | 1,182.5 | 1,190.0 | 1,179.5 | 1,190.0 | +12.0 | +1.02% | 11,930 |
| 2025-10-21 | 1,178.0 | 1,181.0 | 1,176.0 | 1,178.0 | 0.0 | 0.00% | 8,280 |
| 2025-10-20 | 1,175.5 | 1,179.0 | 1,172.0 | 1,178.0 | +5.5 | +0.47% | 3,810 |
| 2025-10-17 | 1,187.0 | 1,187.0 | 1,170.0 | 1,172.5 | -0.5 | -0.04% | 29,620 |
| 2025-10-16 | 1,168.5 | 1,173.0 | 1,164.5 | 1,173.0 | +4.5 | +0.39% | 19,760 |
| 2025-10-15 | 1,160.0 | 1,168.5 | 1,160.0 | 1,168.5 | +12.0 | +1.04% | 3,010 |
| 2025-10-14 | 1,161.0 | 1,161.0 | 1,150.0 | 1,156.5 | -5.0 | -0.43% | 4,810 |
| 2025-10-10 | 1,166.0 | 1,166.0 | 1,159.0 | 1,161.5 | -0.5 | -0.04% | 3,880 |
| 2025-10-09 | 1,165.0 | 1,165.0 | 1,157.5 | 1,162.0 | -3.0 | -0.26% | 26,370 |
| 2025-10-08 | 1,170.5 | 1,170.5 | 1,165.0 | 1,165.0 | -4.0 | -0.34% | 19,110 |
| 2025-10-07 | 1,188.0 | 1,188.0 | 1,166.0 | 1,169.0 | -5.5 | -0.47% | 25,590 |
| 2025-10-06 | 1,171.5 | 1,175.5 | 1,162.0 | 1,174.5 | +20.5 | +1.78% | 33,030 |
| 2025-10-03 | 1,157.0 | 1,157.0 | 1,150.5 | 1,154.0 | -3.0 | -0.26% | 34,510 |
| 2025-10-02 | 1,161.0 | 1,165.5 | 1,148.5 | 1,157.0 | +2.5 | +0.22% | 49,440 |
| 2025-10-01 | 1,165.5 | 1,165.5 | 1,146.5 | 1,154.5 | -8.5 | -0.73% | 34,510 |
| 2025-09-30 | 1,160.5 | 1,163.0 | 1,154.0 | 1,163.0 | +6.0 | +0.52% | 9,080 |
| 2025-09-29 | 1,181.0 | 1,181.0 | 1,157.0 | 1,157.0 | -16.0 | -1.36% | 15,750 |
| 2025-09-26 | 1,175.0 | 1,175.0 | 1,169.0 | 1,173.0 | +3.5 | +0.30% | 5,970 |
| 2025-09-25 | 1,169.0 | 1,169.5 | 1,163.5 | 1,169.5 | +5.0 | +0.43% | 2,490 |
| 2025-09-24 | 1,164.5 | 1,167.5 | 1,163.0 | 1,164.5 | -2.0 | -0.17% | 28,130 |
| 2025-09-22 | 1,157.0 | 1,170.0 | 1,157.0 | 1,166.5 | +4.5 | +0.39% | 2,010 |
| 2025-09-19 | 1,177.5 | 1,177.5 | 1,162.0 | 1,162.0 | -4.5 | -0.39% | 92,980 |
| 2025-09-18 | 1,177.0 | 1,177.0 | 1,166.5 | 1,166.5 | -1.5 | -0.13% | 15,610 |
| 2025-09-17 | 1,178.0 | 1,178.0 | 1,165.5 | 1,168.0 | -5.5 | -0.47% | 4,760 |
| 2025-09-16 | 1,173.0 | 1,173.5 | 1,162.5 | 1,173.5 | +7.5 | +0.64% | 64,810 |
| 2025-09-12 | 1,159.0 | 1,166.0 | 1,155.5 | 1,166.0 | +15.0 | +1.30% | 810 |
| 2025-09-11 | 1,150.0 | 1,153.5 | 1,150.0 | 1,151.0 | — | — | 1,100 |
直近120営業日分を表示