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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 1,128 | 1,131.5 | 1,128 | 1,131.5 | +9 | +0.8% | 120 |
| 2023/07/18 | 1,131 | 1,131 | 1,121 | 1,122.5 | -6 | -0.5% | 1,080 |
| 2023/07/14 | 1,128 | 1,129.5 | 1,126 | 1,128.5 | +5.5 | +0.5% | 23,150 |
| 2023/07/13 | 1,117 | 1,123 | 1,116 | 1,123 | +2 | +0.2% | 120 |
| 2023/07/12 | 1,125 | 1,125 | 1,121 | 1,121 | -0.5 | ±0% | 100 |
| 2023/07/11 | 1,122 | 1,126 | 1,121 | 1,121.5 | +4.5 | +0.4% | 370 |
| 2023/07/10 | 1,114.5 | 1,119.5 | 1,110 | 1,117 | -1 | -0.1% | 720 |
| 2023/07/07 | 1,123 | 1,123 | 1,117 | 1,118 | -6 | -0.5% | 580 |
| 2023/07/06 | 1,127.5 | 1,127.5 | 1,120 | 1,124 | -2.5 | -0.2% | 130 |
| 2023/07/05 | 1,126 | 1,126.5 | 1,123 | 1,126.5 | +1 | +0.1% | 480 |
| 2023/07/04 | 1,128 | 1,129 | 1,122.5 | 1,125.5 | -2 | -0.2% | 1,600 |
| 2023/07/03 | 1,130 | 1,130 | 1,124 | 1,127.5 | +5 | +0.4% | 740 |
| 2023/06/30 | 1,121 | 1,122.5 | 1,113 | 1,122.5 | +1 | +0.1% | 9,720 |
| 2023/06/29 | 1,127 | 1,127 | 1,121 | 1,121.5 | -1.5 | -0.1% | 310 |
| 2023/06/28 | 1,119 | 1,125.5 | 1,119 | 1,123 | +7 | +0.6% | 450 |
| 2023/06/27 | 1,114.5 | 1,116 | 1,107.5 | 1,116 | +5.5 | +0.5% | 1,450 |
| 2023/06/26 | 1,108.5 | 1,110.5 | 1,104.5 | 1,110.5 | +1.5 | +0.1% | 340 |
| 2023/06/23 | 1,111.5 | 1,112 | 1,108 | 1,109 | -6 | -0.5% | 540 |
| 2023/06/22 | 1,117 | 1,117 | 1,111.5 | 1,115 | -4 | -0.4% | 120 |
| 2023/06/21 | 1,118.5 | 1,120 | 1,116.5 | 1,119 | +1 | +0.1% | 200 |
| 2023/06/20 | 1,120.5 | 1,120.5 | 1,114 | 1,118 | ±0 | ±0% | 480 |
| 2023/06/19 | 1,125 | 1,125 | 1,117 | 1,118 | -5.5 | -0.5% | 170 |
| 2023/06/16 | 1,120 | 1,123.5 | 1,117 | 1,123.5 | +1.5 | +0.1% | 150 |
| 2023/06/15 | 1,120 | 1,122 | 1,120 | 1,122 | +8 | +0.7% | 30 |
| 2023/06/14 | 1,118 | 1,118 | 1,114 | 1,114 | +0.5 | ±0% | 460 |
| 2023/06/13 | 1,124 | 1,124 | 1,113 | 1,113.5 | -7 | -0.6% | 210 |
| 2023/06/12 | 1,123.5 | 1,125 | 1,118 | 1,120.5 | -3 | -0.3% | 560 |
| 2023/06/09 | 1,118 | 1,123.5 | 1,115.5 | 1,123.5 | +17 | +1.5% | 2,060 |
| 2023/06/08 | 1,119 | 1,119 | 1,106.5 | 1,106.5 | -12.5 | -1.1% | 660 |
| 2023/06/07 | 1,128 | 1,128 | 1,119 | 1,119 | -3 | -0.3% | 360 |
| 2023/06/06 | 1,123.5 | 1,123.5 | 1,120 | 1,122 | -2 | -0.2% | 130 |
| 2023/06/05 | 1,124.5 | 1,124.5 | 1,120.5 | 1,124 | +9.5 | +0.9% | 2,770 |
| 2023/06/02 | 1,111 | 1,118 | 1,111 | 1,114.5 | +3.5 | +0.3% | 300 |
| 2023/06/01 | 1,140 | 1,140 | 1,110 | 1,111 | -9 | -0.8% | 2,300 |
| 2023/05/31 | 1,121.5 | 1,121.5 | 1,115 | 1,120 | +1 | +0.1% | 3,730 |
| 2023/05/30 | 1,117 | 1,119 | 1,110.5 | 1,119 | +4.5 | +0.4% | 560 |
| 2023/05/29 | 1,109.5 | 1,115 | 1,109.5 | 1,114.5 | +7.5 | +0.7% | 90 |
| 2023/05/26 | 1,103 | 1,107 | 1,102.5 | 1,107 | +5.5 | +0.5% | 530 |
| 2023/05/25 | 1,099 | 1,101.5 | 1,099 | 1,101.5 | -7 | -0.6% | 280 |
| 2023/05/24 | 1,108.5 | 1,108.5 | 1,108.5 | 1,108.5 | -2.5 | -0.2% | 10 |
| 2023/05/23 | 1,116.5 | 1,116.5 | 1,108.5 | 1,111 | -4 | -0.4% | 1,230 |
| 2023/05/22 | 1,120 | 1,120 | 1,115 | 1,115 | -1 | -0.1% | 220 |
| 2023/05/19 | 1,118 | 1,118 | 1,116 | 1,116 | +3 | +0.3% | 200 |
| 2023/05/18 | 1,120.5 | 1,120.5 | 1,113 | 1,113 | -11.5 | -1% | 620 |
| 2023/05/17 | 1,127 | 1,129.5 | 1,124 | 1,124.5 | -4.5 | -0.4% | 47,670 |
| 2023/05/16 | 1,126 | 1,129 | 1,123.5 | 1,129 | +1.5 | +0.1% | 240 |
| 2023/05/15 | 1,112 | 1,127.5 | 1,111.5 | 1,127.5 | +20.5 | +1.9% | 80 |
| 2023/05/12 | 1,108.5 | 1,108.5 | 1,104.5 | 1,107 | -7 | -0.6% | 610 |
| 2023/05/11 | 1,114 | 1,115 | 1,109 | 1,114 | -4 | -0.4% | 50 |
| 2023/05/10 | 1,122 | 1,122 | 1,117 | 1,118 | -6 | -0.5% | 160 |
451～
500
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
