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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 1,192.5 | 1,192.5 | 1,174 | 1,174 | -16 | -1.3% | 84,420 |
| 2022/09/22 | 1,189.5 | 1,190 | 1,184 | 1,190 | -5 | -0.4% | 50 |
| 2022/09/21 | 1,192 | 1,196.5 | 1,191.5 | 1,195 | +1 | +0.1% | 1,630 |
| 2022/09/20 | 1,205 | 1,208 | 1,194 | 1,194 | -10 | -0.8% | 1,880 |
| 2022/09/16 | 1,196.5 | 1,204 | 1,196.5 | 1,204 | +10 | +0.8% | 30 |
| 2022/09/15 | 1,199.5 | 1,199.5 | 1,189.5 | 1,194 | -1.5 | -0.1% | 1,120 |
| 2022/09/14 | 1,199 | 1,200 | 1,195.5 | 1,195.5 | -10.5 | -0.9% | 250 |
| 2022/09/13 | 1,205 | 1,206 | 1,203.5 | 1,206 | +4 | +0.3% | 170 |
| 2022/09/12 | 1,206 | 1,206 | 1,202 | 1,202 | +3 | +0.3% | 1,310 |
| 2022/09/09 | 1,198.5 | 1,199 | 1,198 | 1,199 | +7.5 | +0.6% | 140 |
| 2022/09/08 | 1,192.5 | 1,197 | 1,191.5 | 1,191.5 | -0.5 | ±0% | 1,090 |
| 2022/09/07 | 1,189.5 | 1,195 | 1,189.5 | 1,192 | +1.5 | +0.1% | 670 |
| 2022/09/06 | 1,194 | 1,194 | 1,190.5 | 1,190.5 | +1 | +0.1% | 130 |
| 2022/09/05 | 1,189.5 | 1,189.5 | 1,189.5 | 1,189.5 | -2.5 | -0.2% | 10 |
| 2022/09/02 | 1,194.5 | 1,194.5 | 1,189 | 1,192 | +4 | +0.3% | 150 |
| 2022/09/01 | 1,197.5 | 1,197.5 | 1,186 | 1,188 | -10.5 | -0.9% | 270 |
| 2022/08/31 | 1,200 | 1,201.5 | 1,195.5 | 1,198.5 | -1.5 | -0.1% | 270 |
| 2022/08/30 | 1,192 | 1,200 | 1,192 | 1,200 | +12.5 | +1.1% | 210 |
| 2022/08/29 | 1,183 | 1,187.5 | 1,181 | 1,187.5 | -2 | -0.2% | 90 |
| 2022/08/26 | 1,188.5 | 1,189.5 | 1,186.5 | 1,189.5 | +4.5 | +0.4% | 400 |
| 2022/08/25 | 1,183 | 1,187.5 | 1,183 | 1,185 | +3.5 | +0.3% | 60 |
| 2022/08/24 | 1,177.5 | 1,183 | 1,177.5 | 1,181.5 | +1 | +0.1% | 210 |
| 2022/08/23 | 1,187.5 | 1,187.5 | 1,180.5 | 1,180.5 | -9 | -0.8% | 370 |
| 2022/08/22 | 1,192 | 1,192 | 1,186 | 1,189.5 | -6.5 | -0.5% | 230 |
| 2022/08/19 | 1,191 | 1,196 | 1,189 | 1,196 | +5.5 | +0.5% | 1,430 |
| 2022/08/18 | 1,194.5 | 1,194.5 | 1,185 | 1,190.5 | +4 | +0.3% | 70 |
| 2022/08/17 | 1,195 | 1,195 | 1,186.5 | 1,186.5 | -2.5 | -0.2% | 100 |
| 2022/08/16 | 1,187.5 | 1,189 | 1,183 | 1,189 | -6 | -0.5% | 50 |
| 2022/08/15 | 1,181 | 1,195 | 1,179 | 1,195 | +17 | +1.4% | 260 |
| 2022/08/12 | 1,179 | 1,180.5 | 1,178 | 1,178 | +1 | +0.1% | 250 |
| 2022/08/10 | 1,177 | 1,178.5 | 1,175 | 1,177 | -4 | -0.3% | 710 |
| 2022/08/09 | 1,182.5 | 1,182.5 | 1,178 | 1,181 | -10 | -0.8% | 690 |
| 2022/08/08 | 1,191.5 | 1,191.5 | 1,186.5 | 1,191 | -0.5 | ±0% | 111,040 |
| 2022/08/05 | 1,191.5 | 1,192 | 1,186.5 | 1,191.5 | ±0 | ±0% | 20,090 |
| 2022/08/04 | 1,192.5 | 1,192.5 | 1,187 | 1,191.5 | +10.5 | +0.9% | 480 |
| 2022/08/03 | 1,197 | 1,197 | 1,180 | 1,181 | -13 | -1.1% | 67,130 |
| 2022/08/02 | 1,203.5 | 1,203.5 | 1,194 | 1,194 | -6 | -0.5% | 50,800 |
| 2022/08/01 | 1,193 | 1,200 | 1,193 | 1,200 | +6 | +0.5% | 3,150 |
| 2022/07/29 | 1,183.5 | 1,194 | 1,183.5 | 1,194 | +16 | +1.4% | 19,750 |
| 2022/07/28 | 1,172 | 1,178 | 1,172 | 1,178 | ±0 | ±0% | 9,610 |
| 2022/07/27 | 1,173.5 | 1,178 | 1,173 | 1,178 | +8 | +0.7% | 150 |
| 2022/07/26 | 1,180 | 1,180 | 1,169 | 1,170 | -2 | -0.2% | 12,850 |
| 2022/07/25 | 1,174 | 1,176 | 1,172 | 1,172 | -0.5 | ±0% | 38,720 |
| 2022/07/22 | 1,173 | 1,173 | 1,170 | 1,172.5 | +3.5 | +0.3% | 1,080 |
| 2022/07/21 | 1,164 | 1,169 | 1,164 | 1,169 | +9.5 | +0.8% | 80 |
| 2022/07/20 | 1,169 | 1,169 | 1,150.5 | 1,159.5 | -2.5 | -0.2% | 39,160 |
| 2022/07/19 | 1,159.5 | 1,163.5 | 1,158.5 | 1,162 | +5 | +0.4% | 24,440 |
| 2022/07/15 | 1,156.5 | 1,157 | 1,156 | 1,157 | +3.5 | +0.3% | 8,690 |
| 2022/07/14 | 1,151.5 | 1,153.5 | 1,150 | 1,153.5 | -7.5 | -0.6% | 8,850 |
| 2022/07/13 | 1,155.5 | 1,161 | 1,155.5 | 1,161 | +5.5 | +0.5% | 90,220 |
651～
700
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
