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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 1,152.5 | 1,152.5 | 1,148 | 1,152 | -2 | -0.2% | 70 |
| 2022/12/07 | 1,156.5 | 1,156.5 | 1,152 | 1,154 | +3.5 | +0.3% | 150 |
| 2022/12/06 | 1,153.5 | 1,153.5 | 1,149.5 | 1,150.5 | +6.5 | +0.6% | 40 |
| 2022/12/05 | 1,149 | 1,149 | 1,144 | 1,144 | -3.5 | -0.3% | 210 |
| 2022/12/02 | 1,165 | 1,165 | 1,147.5 | 1,147.5 | -14.5 | -1.2% | 80 |
| 2022/12/01 | 1,165 | 1,165 | 1,162 | 1,162 | -3.5 | -0.3% | 160 |
| 2022/11/30 | 1,172 | 1,172 | 1,165.5 | 1,165.5 | -3 | -0.3% | 700 |
| 2022/11/29 | 1,170 | 1,170 | 1,168 | 1,168.5 | +1.5 | +0.1% | 620 |
| 2022/11/28 | 1,162.5 | 1,167 | 1,162.5 | 1,167 | +4.5 | +0.4% | 90 |
| 2022/11/25 | 1,165 | 1,165 | 1,162.5 | 1,162.5 | -1 | -0.1% | 290 |
| 2022/11/24 | 1,159 | 1,163.5 | 1,159 | 1,163.5 | -1.5 | -0.1% | 200 |
| 2022/11/22 | 1,165 | 1,165 | 1,165 | 1,165 | ±0 | ±0% | 300 |
| 2022/11/21 | 1,157.5 | 1,165 | 1,152 | 1,165 | +12.5 | +1.1% | 130 |
| 2022/11/18 | 1,153 | 1,153 | 1,150 | 1,152.5 | -1.5 | -0.1% | 80 |
| 2022/11/17 | 1,150 | 1,156 | 1,150 | 1,154 | +5 | +0.4% | 230 |
| 2022/11/16 | 1,149 | 1,152 | 1,149 | 1,149 | +2.5 | +0.2% | 50 |
| 2022/11/15 | 1,152 | 1,152 | 1,146.5 | 1,146.5 | -6.5 | -0.6% | 140 |
| 2022/11/14 | 1,160.5 | 1,164.5 | 1,150 | 1,153 | -15 | -1.3% | 1,920 |
| 2022/11/11 | 1,169.5 | 1,170 | 1,165.5 | 1,168 | +13.5 | +1.2% | 590 |
| 2022/11/10 | 1,155 | 1,155 | 1,151 | 1,154.5 | +1 | +0.1% | 22,250 |
| 2022/11/09 | 1,156 | 1,158 | 1,152 | 1,153.5 | -10.5 | -0.9% | 24,090 |
| 2022/11/08 | 1,155.5 | 1,164 | 1,155.5 | 1,164 | +8.5 | +0.7% | 1,870 |
| 2022/11/07 | 1,165 | 1,165 | 1,154 | 1,155.5 | -9.5 | -0.8% | 1,370 |
| 2022/11/04 | 1,166.5 | 1,169.5 | 1,164 | 1,165 | -11.5 | -1% | 30,650 |
| 2022/11/02 | 1,195.5 | 1,195.5 | 1,172 | 1,176.5 | -15.5 | -1.3% | 24,360 |
| 2022/11/01 | 1,182 | 1,192 | 1,173.5 | 1,192 | +15.5 | +1.3% | 2,000 |
| 2022/10/31 | 1,173 | 1,183 | 1,171 | 1,176.5 | +8.5 | +0.7% | 690 |
| 2022/10/28 | 1,175 | 1,175 | 1,168 | 1,168 | +3.5 | +0.3% | 270 |
| 2022/10/27 | 1,148 | 1,165 | 1,148 | 1,164.5 | +16.5 | +1.4% | 110 |
| 2022/10/26 | 1,122.5 | 1,150 | 1,122.5 | 1,148 | +32 | +2.9% | 2,260 |
| 2022/10/25 | 1,108.5 | 1,117 | 1,108.5 | 1,116 | +8.5 | +0.8% | 90,640 |
| 2022/10/24 | 1,111 | 1,113.5 | 1,107.5 | 1,107.5 | -6.5 | -0.6% | 90,530 |
| 2022/10/21 | 1,116 | 1,117.5 | 1,111 | 1,114 | -4 | -0.4% | 9,220 |
| 2022/10/20 | 1,114.5 | 1,118.5 | 1,114.5 | 1,118 | +3.5 | +0.3% | 170 |
| 2022/10/19 | 1,122 | 1,122.5 | 1,114.5 | 1,114.5 | -11 | -1% | 29,860 |
| 2022/10/18 | 1,135.5 | 1,135.5 | 1,125 | 1,125.5 | -6 | -0.5% | 18,600 |
| 2022/10/17 | 1,132.5 | 1,133.5 | 1,123.5 | 1,131.5 | -5.5 | -0.5% | 182,300 |
| 2022/10/14 | 1,147 | 1,147 | 1,136.5 | 1,137 | +0.5 | ±0% | 160 |
| 2022/10/13 | 1,146.5 | 1,146.5 | 1,136.5 | 1,136.5 | -16 | -1.4% | 490 |
| 2022/10/12 | 1,153 | 1,153 | 1,152 | 1,152.5 | +3.5 | +0.3% | 2,480 |
| 2022/10/11 | 1,152 | 1,152 | 1,147 | 1,149 | -7.5 | -0.6% | 450 |
| 2022/10/07 | 1,155.5 | 1,158 | 1,154 | 1,156.5 | -7 | -0.6% | 180 |
| 2022/10/06 | 1,170 | 1,170 | 1,162.5 | 1,163.5 | -6.5 | -0.6% | 40 |
| 2022/10/05 | 1,175 | 1,175 | 1,170 | 1,170 | -8.5 | -0.7% | 730 |
| 2022/10/04 | 1,169 | 1,178.5 | 1,169 | 1,178.5 | +18 | +1.6% | 1,820 |
| 2022/10/03 | 1,164 | 1,164 | 1,158 | 1,160.5 | +2 | +0.2% | 180 |
| 2022/09/30 | 1,148 | 1,159 | 1,136 | 1,158.5 | +5.5 | +0.5% | 620 |
| 2022/09/29 | 1,158.5 | 1,158.5 | 1,153 | 1,153 | +15 | +1.3% | 260 |
| 2022/09/28 | 1,155 | 1,155 | 1,133 | 1,138 | -20 | -1.7% | 87,380 |
| 2022/09/27 | 1,177.5 | 1,177.5 | 1,157 | 1,158 | -16 | -1.4% | 350 |
601～
650
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
