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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,028 | 1,032 | 1,027.5 | 1,030 | +2 | +0.2% | 2,030 |
| 2025/05/22 | 1,029.5 | 1,029.5 | 1,023 | 1,028 | -15 | -1.4% | 6,810 |
| 2025/05/21 | 1,033 | 1,043 | 1,025 | 1,043 | +16.5 | +1.6% | 449,160 |
| 2025/05/20 | 1,037 | 1,037 | 1,026 | 1,026.5 | -10 | -1% | 1,730 |
| 2025/05/19 | 1,037.5 | 1,037.5 | 1,029.5 | 1,036.5 | -2 | -0.2% | 7,640 |
| 2025/05/16 | 1,040.5 | 1,041 | 1,034 | 1,038.5 | -1 | -0.1% | 660 |
| 2025/05/15 | 1,039 | 1,039.5 | 1,035 | 1,039.5 | +2 | +0.2% | 750 |
| 2025/05/14 | 1,031.5 | 1,038 | 1,031.5 | 1,037.5 | +1.5 | +0.1% | 1,770 |
| 2025/05/13 | 1,047 | 1,047 | 1,033 | 1,036 | -9.5 | -0.9% | 3,140 |
| 2025/05/12 | 1,037 | 1,045.5 | 1,037 | 1,045.5 | +14 | +1.4% | 1,730 |
| 2025/05/09 | 1,036 | 1,036 | 1,031 | 1,031.5 | -5 | -0.5% | 30,130 |
| 2025/05/08 | 1,045 | 1,045 | 1,034 | 1,036.5 | -19.5 | -1.8% | 5,290 |
| 2025/05/07 | 1,065.5 | 1,065.5 | 1,050 | 1,056 | -6.5 | -0.6% | 15,150 |
| 2025/05/02 | 1,054.5 | 1,062.5 | 1,052 | 1,062.5 | +10.5 | +1% | 4,480 |
| 2025/05/01 | 1,045 | 1,052 | 1,039.5 | 1,052 | +11.5 | +1.1% | 6,670 |
| 2025/04/30 | 1,035.5 | 1,040.5 | 1,030 | 1,040.5 | +3 | +0.3% | 3,710 |
| 2025/04/28 | 1,029 | 1,037.5 | 1,029 | 1,037.5 | +7 | +0.7% | 5,870 |
| 2025/04/25 | 1,033.5 | 1,034.5 | 1,028.5 | 1,030.5 | -2 | -0.2% | 3,620 |
| 2025/04/24 | 1,042 | 1,042 | 1,031.5 | 1,032.5 | -9 | -0.9% | 13,370 |
| 2025/04/23 | 1,045 | 1,045 | 1,038.5 | 1,041.5 | -1.5 | -0.1% | 810 |
| 2025/04/22 | 1,045 | 1,045 | 1,040 | 1,043 | +6 | +0.6% | 11,050 |
| 2025/04/21 | 1,038.5 | 1,040 | 1,036 | 1,037 | -1.5 | -0.1% | 1,710 |
| 2025/04/18 | 1,040.5 | 1,040.5 | 1,036 | 1,038.5 | +3.5 | +0.3% | 610 |
| 2025/04/17 | 1,038.5 | 1,038.5 | 1,034.5 | 1,035 | -1 | -0.1% | 390 |
| 2025/04/16 | 1,035.5 | 1,036 | 1,030 | 1,036 | +6 | +0.6% | 1,280 |
| 2025/04/15 | 1,039.5 | 1,040 | 1,028.5 | 1,030 | -5 | -0.5% | 54,270 |
| 2025/04/14 | 1,035.5 | 1,044 | 1,035 | 1,035 | -2.5 | -0.2% | 1,440 |
| 2025/04/11 | 1,022 | 1,037.5 | 1,019 | 1,037.5 | +9 | +0.9% | 16,360 |
| 2025/04/10 | 1,030.5 | 1,040 | 1,014 | 1,028.5 | +18.5 | +1.8% | 44,900 |
| 2025/04/09 | 1,007 | 1,011 | 1,002 | 1,010 | -8 | -0.8% | 24,070 |
| 2025/04/08 | 1,006 | 1,022.5 | 1,005.5 | 1,018 | +18.3 | +1.8% | 8,170 |
| 2025/04/07 | 1,003.5 | 1,015 | 985 | 999.7 | -50.3 | -4.8% | 30,610 |
| 2025/04/04 | 1,015.5 | 1,050 | 1,015.5 | 1,050 | +32 | +3.1% | 259,750 |
| 2025/04/03 | 1,038 | 1,038 | 1,011 | 1,018 | -3 | -0.3% | 154,760 |
| 2025/04/02 | 1,035.5 | 1,035.5 | 1,019 | 1,021 | -2.5 | -0.2% | 248,310 |
| 2025/04/01 | 1,031 | 1,038.5 | 1,023.5 | 1,023.5 | ±0 | ±0% | 2,910 |
| 2025/03/31 | 1,038 | 1,038 | 1,023.5 | 1,023.5 | -19.5 | -1.9% | 3,550 |
| 2025/03/28 | 1,045 | 1,045 | 1,039 | 1,043 | -3.5 | -0.3% | 1,620 |
| 2025/03/27 | 1,038 | 1,047 | 1,038 | 1,046.5 | +9 | +0.9% | 1,020 |
| 2025/03/26 | 1,045 | 1,045 | 1,031.5 | 1,037.5 | -1.5 | -0.1% | 3,380 |
| 2025/03/25 | 1,036 | 1,043 | 1,036 | 1,039 | +1 | +0.1% | 1,790 |
| 2025/03/24 | 1,038.5 | 1,038.5 | 1,036 | 1,038 | +7.5 | +0.7% | 800 |
| 2025/03/21 | 1,033 | 1,036 | 1,030.5 | 1,030.5 | +1 | +0.1% | 4,420 |
| 2025/03/19 | 1,029.5 | 1,033.5 | 1,028 | 1,029.5 | +2 | +0.2% | 2,990 |
| 2025/03/18 | 1,030 | 1,030 | 1,024 | 1,027.5 | +7.5 | +0.7% | 6,150 |
| 2025/03/17 | 1,021.5 | 1,021.5 | 1,017.5 | 1,020 | +6 | +0.6% | 7,270 |
| 2025/03/14 | 1,012.5 | 1,015 | 1,012 | 1,014 | +0.5 | ±0% | 1,340 |
| 2025/03/13 | 1,007.5 | 1,013.5 | 1,007.5 | 1,013.5 | +6.5 | +0.6% | 920 |
| 2025/03/12 | 1,002 | 1,007 | 998 | 1,007 | +4 | +0.4% | 4,330 |
| 2025/03/11 | 999.1 | 1,003 | 994.3 | 1,003 | +2 | +0.2% | 5,510 |
1～
50
件表示中 / 1732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
