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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 1,090.5 | 1,090.5 | 1,088 | 1,088 | -1.5 | -0.1% | 340 |
| 2023/02/20 | 1,085 | 1,091 | 1,085 | 1,089.5 | +3.5 | +0.3% | 2,250 |
| 2023/02/17 | 1,082 | 1,086 | 1,076.5 | 1,086 | +3 | +0.3% | 200 |
| 2023/02/16 | 1,083.5 | 1,086 | 1,083 | 1,083 | +5 | +0.5% | 250 |
| 2023/02/15 | 1,081.5 | 1,081.5 | 1,076.5 | 1,078 | -8 | -0.7% | 580 |
| 2023/02/14 | 1,081.5 | 1,086 | 1,081.5 | 1,086 | +7 | +0.6% | 290 |
| 2023/02/13 | 1,083 | 1,083 | 1,079 | 1,079 | -1 | -0.1% | 1,540 |
| 2023/02/10 | 1,084.5 | 1,084.5 | 1,079.5 | 1,080 | -3 | -0.3% | 320 |
| 2023/02/09 | 1,087 | 1,089 | 1,083 | 1,083 | -18 | -1.6% | 1,880 |
| 2023/02/08 | 1,109.5 | 1,109.5 | 1,093 | 1,101 | -1 | -0.1% | 4,730 |
| 2023/02/07 | 1,107.5 | 1,107.5 | 1,101 | 1,102 | -3 | -0.3% | 350 |
| 2023/02/06 | 1,107.5 | 1,107.5 | 1,102 | 1,105 | +10.5 | +1% | 550 |
| 2023/02/03 | 1,095 | 1,095 | 1,093 | 1,094.5 | -0.5 | ±0% | 520 |
| 2023/02/02 | 1,105 | 1,105 | 1,093.5 | 1,095 | -7 | -0.6% | 520 |
| 2023/02/01 | 1,105.5 | 1,106 | 1,101 | 1,102 | +2 | +0.2% | 420 |
| 2023/01/31 | 1,121 | 1,121 | 1,100 | 1,100 | -20 | -1.8% | 560 |
| 2023/01/30 | 1,114 | 1,120 | 1,114 | 1,120 | +9 | +0.8% | 380 |
| 2023/01/27 | 1,102 | 1,111 | 1,102 | 1,111 | +14.5 | +1.3% | 450 |
| 2023/01/26 | 1,100 | 1,100 | 1,093.5 | 1,096.5 | -4.5 | -0.4% | 46,700 |
| 2023/01/25 | 1,110 | 1,111 | 1,100 | 1,101 | -1 | -0.1% | 45,310 |
| 2023/01/24 | 1,095 | 1,102.5 | 1,095 | 1,102 | +14 | +1.3% | 240 |
| 2023/01/23 | 1,083 | 1,090 | 1,083 | 1,088 | +10 | +0.9% | 45,390 |
| 2023/01/20 | 1,069.5 | 1,078 | 1,065 | 1,078 | +4.5 | +0.4% | 1,880 |
| 2023/01/19 | 1,089.5 | 1,089.5 | 1,072.5 | 1,073.5 | -22.5 | -2.1% | 90,780 |
| 2023/01/18 | 1,085.5 | 1,112.5 | 1,076.5 | 1,096 | +18 | +1.7% | 190,260 |
| 2023/01/17 | 1,091 | 1,091 | 1,078 | 1,078 | -16 | -1.5% | 180,950 |
| 2023/01/16 | 1,097.5 | 1,103 | 1,091.5 | 1,094 | -7.5 | -0.7% | 181,790 |
| 2023/01/13 | 1,109 | 1,109 | 1,101.5 | 1,101.5 | -7 | -0.6% | 156,660 |
| 2023/01/12 | 1,105 | 1,108.5 | 1,104 | 1,108.5 | -4.5 | -0.4% | 63,110 |
| 2023/01/11 | 1,113.5 | 1,113.5 | 1,109.5 | 1,113 | +5.5 | +0.5% | 990 |
| 2023/01/10 | 1,106 | 1,107.5 | 1,104 | 1,107.5 | +3.5 | +0.3% | 190 |
| 2023/01/06 | 1,108.5 | 1,108.5 | 1,098 | 1,104 | -8 | -0.7% | 300 |
| 2023/01/05 | 1,124 | 1,124 | 1,102.5 | 1,112 | -7.5 | -0.7% | 240 |
| 2023/01/04 | 1,129 | 1,129 | 1,119.5 | 1,119.5 | -17.5 | -1.5% | 52,980 |
| 2022/12/30 | 1,137 | 1,137 | 1,137 | 1,137 | +9 | +0.8% | 20 |
| 2022/12/29 | 1,127.5 | 1,128 | 1,127.5 | 1,128 | -4 | -0.4% | 50 |
| 2022/12/28 | 1,132 | 1,132.5 | 1,130 | 1,132 | +10 | +0.9% | 360 |
| 2022/12/27 | 1,123.5 | 1,123.5 | 1,118 | 1,122 | ±0 | ±0% | 3,030 |
| 2022/12/26 | 1,120 | 1,122 | 1,111 | 1,122 | +3.5 | +0.3% | 580 |
| 2022/12/23 | 1,129 | 1,129 | 1,112 | 1,118.5 | -10.5 | -0.9% | 820 |
| 2022/12/22 | 1,116.5 | 1,131 | 1,116.5 | 1,129 | +12.5 | +1.1% | 330 |
| 2022/12/21 | 1,101.5 | 1,124.5 | 1,099 | 1,116.5 | +18 | +1.6% | 1,610 |
| 2022/12/20 | 1,152 | 1,152 | 1,087 | 1,098.5 | -57.5 | -5% | 32,490 |
| 2022/12/19 | 1,165.5 | 1,165.5 | 1,156 | 1,156 | -17 | -1.4% | 640 |
| 2022/12/16 | 1,162.5 | 1,173 | 1,162.5 | 1,173 | +15.5 | +1.3% | 39,770 |
| 2022/12/15 | 1,151.5 | 1,157.5 | 1,151.5 | 1,157.5 | +2.5 | +0.2% | 110 |
| 2022/12/14 | 1,148 | 1,155 | 1,147.5 | 1,155 | +12 | +1% | 50 |
| 2022/12/13 | 1,151 | 1,151 | 1,143 | 1,143 | -3.5 | -0.3% | 430 |
| 2022/12/12 | 1,146.5 | 1,148.5 | 1,145.5 | 1,146.5 | -3 | -0.3% | 270 |
| 2022/12/09 | 1,157 | 1,157 | 1,149.5 | 1,149.5 | -2.5 | -0.2% | 110 |
551～
600
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
