ＭＡＸＩＳ Ｊリート・コア上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,177 | 1,177 | 1,166.5 | 1,166.5 | -1.5 | -0.1% | 15,610 |
| 2025/09/17 | 1,178 | 1,178 | 1,165.5 | 1,168 | -5.5 | -0.5% | 4,760 |
| 2025/09/16 | 1,173 | 1,173.5 | 1,162.5 | 1,173.5 | +7.5 | +0.6% | 64,810 |
| 2025/09/12 | 1,159 | 1,166 | 1,155.5 | 1,166 | +15 | +1.3% | 810 |
| 2025/09/11 | 1,150 | 1,153.5 | 1,150 | 1,151 | +6.5 | +0.6% | 1,100 |
| 2025/09/10 | 1,147 | 1,147 | 1,142.5 | 1,144.5 | -1 | -0.1% | 27,440 |
| 2025/09/09 | 1,141 | 1,149 | 1,141 | 1,145.5 | +4.5 | +0.4% | 35,020 |
| 2025/09/08 | 1,145 | 1,146 | 1,140.5 | 1,141 | +3 | +0.3% | 19,590 |
| 2025/09/05 | 1,140.5 | 1,141 | 1,133 | 1,138 | -4.5 | -0.4% | 27,700 |
| 2025/09/04 | 1,155 | 1,155 | 1,135 | 1,142.5 | -9.5 | -0.8% | 56,350 |
| 2025/09/03 | 1,157 | 1,157 | 1,143 | 1,152 | -5.5 | -0.5% | 24,250 |
| 2025/09/02 | 1,161.5 | 1,162 | 1,157.5 | 1,157.5 | -5 | -0.4% | 52,010 |
| 2025/09/01 | 1,153.5 | 1,162.5 | 1,153 | 1,162.5 | +8 | +0.7% | 44,970 |
| 2025/08/29 | 1,158 | 1,158 | 1,152.5 | 1,154.5 | +1 | +0.1% | 6,460 |
| 2025/08/28 | 1,158.5 | 1,162 | 1,153 | 1,153.5 | -1 | -0.1% | 25,700 |
| 2025/08/27 | 1,146 | 1,154.5 | 1,146 | 1,154.5 | +10.5 | +0.9% | 2,030 |
| 2025/08/26 | 1,151.5 | 1,153 | 1,143 | 1,144 | -6 | -0.5% | 24,360 |
| 2025/08/25 | 1,149 | 1,150.5 | 1,146 | 1,150 | +3 | +0.3% | 1,680 |
| 2025/08/22 | 1,149 | 1,149.5 | 1,146 | 1,147 | -2 | -0.2% | 1,400 |
| 2025/08/21 | 1,153 | 1,154.5 | 1,149 | 1,149 | -5 | -0.4% | 5,750 |
| 2025/08/20 | 1,159 | 1,159 | 1,149 | 1,154 | +5 | +0.4% | 2,340 |
| 2025/08/19 | 1,140 | 1,149 | 1,139.5 | 1,149 | +11 | +1% | 26,320 |
| 2025/08/18 | 1,137 | 1,139 | 1,132.5 | 1,138 | +6 | +0.5% | 3,180 |
| 2025/08/15 | 1,131.5 | 1,132 | 1,128.5 | 1,132 | +3 | +0.3% | 2,600 |
| 2025/08/14 | 1,132 | 1,135 | 1,129 | 1,129 | -4 | -0.4% | 4,110 |
| 2025/08/13 | 1,141 | 1,141 | 1,133 | 1,133 | -5.5 | -0.5% | 3,120 |
| 2025/08/12 | 1,133 | 1,138.5 | 1,130 | 1,138.5 | +9.5 | +0.8% | 36,700 |
| 2025/08/08 | 1,143 | 1,143 | 1,127.5 | 1,129 | -6 | -0.5% | 14,290 |
| 2025/08/07 | 1,137 | 1,137.5 | 1,129 | 1,135 | -11.5 | -1% | 77,400 |
| 2025/08/06 | 1,138.5 | 1,146.5 | 1,137 | 1,146.5 | +9.5 | +0.8% | 35,760 |
| 2025/08/05 | 1,132.5 | 1,137 | 1,132.5 | 1,137 | +8 | +0.7% | 89,260 |
| 2025/08/04 | 1,127 | 1,129 | 1,125 | 1,129 | +1.5 | +0.1% | 4,420 |
| 2025/08/01 | 1,124 | 1,127.5 | 1,119 | 1,127.5 | +2.5 | +0.2% | 45,650 |
| 2025/07/31 | 1,123.5 | 1,125 | 1,120.5 | 1,125 | +1 | +0.1% | 6,590 |
| 2025/07/30 | 1,115.5 | 1,126 | 1,113.5 | 1,124 | +18.5 | +1.7% | 3,440 |
| 2025/07/29 | 1,104 | 1,106.5 | 1,100 | 1,105.5 | +1.5 | +0.1% | 43,300 |
| 2025/07/28 | 1,101 | 1,111.5 | 1,098.5 | 1,104 | +5.5 | +0.5% | 5,610 |
| 2025/07/25 | 1,096.5 | 1,100 | 1,093 | 1,098.5 | +2.5 | +0.2% | 16,680 |
| 2025/07/24 | 1,095 | 1,097.5 | 1,095 | 1,096 | +1 | +0.1% | 1,390 |
| 2025/07/23 | 1,095 | 1,099 | 1,095 | 1,095 | +2 | +0.2% | 7,090 |
| 2025/07/22 | 1,094.5 | 1,094.5 | 1,085.5 | 1,093 | +1.5 | +0.1% | 23,800 |
| 2025/07/18 | 1,094.5 | 1,095.5 | 1,090 | 1,091.5 | -2 | -0.2% | 40,560 |
| 2025/07/17 | 1,091.5 | 1,094.5 | 1,089 | 1,093.5 | +5.5 | +0.5% | 8,900 |
| 2025/07/16 | 1,088 | 1,091.5 | 1,088 | 1,088 | ±0 | ±0% | 2,000 |
| 2025/07/15 | 1,084.5 | 1,089 | 1,081.5 | 1,088 | +1 | +0.1% | 27,940 |
| 2025/07/14 | 1,085.5 | 1,087 | 1,080 | 1,087 | +6 | +0.6% | 4,250 |
| 2025/07/11 | 1,078 | 1,082 | 1,078 | 1,081 | +6 | +0.6% | 31,470 |
| 2025/07/10 | 1,074 | 1,076.5 | 1,071 | 1,075 | +0.5 | ±0% | 2,270 |
| 2025/07/09 | 1,077 | 1,080 | 1,074.5 | 1,074.5 | -6.5 | -0.6% | 25,430 |
| 2025/07/08 | 1,086 | 1,086 | 1,080 | 1,081 | -4 | -0.4% | 34,790 |
1～
50
件表示中 / 1813件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
