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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 1,157.5 | 1,157.5 | 1,151.5 | 1,155.5 | ±0 | ±0% | 8,980 |
| 2022/07/11 | 1,149.5 | 1,157.5 | 1,149.5 | 1,155.5 | +10 | +0.9% | 17,260 |
| 2022/07/08 | 1,153.5 | 1,153.5 | 1,144.5 | 1,145.5 | -7.5 | -0.7% | 8,970 |
| 2022/07/07 | 1,144.5 | 1,153.5 | 1,144.5 | 1,153 | +3.5 | +0.3% | 11,770 |
| 2022/07/06 | 1,158 | 1,158 | 1,149.5 | 1,149.5 | -8.5 | -0.7% | 240 |
| 2022/07/05 | 1,159 | 1,159 | 1,152.5 | 1,158 | +4 | +0.3% | 110 |
| 2022/07/04 | 1,154.5 | 1,157 | 1,151.5 | 1,154 | +15 | +1.3% | 950 |
| 2022/07/01 | 1,152 | 1,154 | 1,139 | 1,139 | -22.5 | -1.9% | 65,140 |
| 2022/06/30 | 1,156.5 | 1,161.5 | 1,156.5 | 1,161.5 | +9 | +0.8% | 40 |
| 2022/06/29 | 1,152.5 | 1,152.5 | 1,152.5 | 1,152.5 | +1.5 | +0.1% | 100 |
| 2022/06/28 | 1,139 | 1,153.5 | 1,139 | 1,151 | +15 | +1.3% | 160 |
| 2022/06/27 | 1,130 | 1,136 | 1,130 | 1,136 | +13 | +1.2% | 510 |
| 2022/06/24 | 1,120 | 1,123 | 1,120 | 1,123 | +5.5 | +0.5% | 250 |
| 2022/06/23 | 1,115 | 1,126 | 1,115 | 1,117.5 | -4 | -0.4% | 570 |
| 2022/06/22 | 1,132.5 | 1,132.5 | 1,121.5 | 1,121.5 | -0.5 | ±0% | 760 |
| 2022/06/21 | 1,123 | 1,123 | 1,122 | 1,122 | -4 | -0.4% | 220 |
| 2022/06/20 | 1,134 | 1,134 | 1,116 | 1,126 | -4 | -0.4% | 170 |
| 2022/06/17 | 1,114.5 | 1,130 | 1,114.5 | 1,130 | +3 | +0.3% | 400 |
| 2022/06/16 | 1,117.5 | 1,137 | 1,117.5 | 1,127 | +23 | +2.1% | 590 |
| 2022/06/15 | 1,134 | 1,134 | 1,104 | 1,104 | -33 | -2.9% | 20,870 |
| 2022/06/14 | 1,157 | 1,158.5 | 1,133 | 1,137 | -32 | -2.7% | 32,370 |
| 2022/06/13 | 1,172 | 1,173 | 1,165 | 1,169 | -12.5 | -1.1% | 10,300 |
| 2022/06/10 | 1,183.5 | 1,183.5 | 1,181 | 1,181.5 | -3.5 | -0.3% | 30 |
| 2022/06/09 | 1,184 | 1,185 | 1,184 | 1,185 | +4.5 | +0.4% | 240 |
| 2022/06/08 | 1,178 | 1,180.5 | 1,178 | 1,180.5 | +4 | +0.3% | 350 |
| 2022/06/07 | 1,184 | 1,184 | 1,176.5 | 1,176.5 | +6.5 | +0.6% | 220 |
| 2022/06/06 | 1,180 | 1,180 | 1,170 | 1,170 | -5.5 | -0.5% | 320 |
| 2022/06/03 | 1,174 | 1,175.5 | 1,174 | 1,175.5 | +1.5 | +0.1% | 80 |
| 2022/06/02 | 1,178 | 1,178 | 1,172 | 1,174 | -2 | -0.2% | 40 |
| 2022/06/01 | 1,177 | 1,177 | 1,173 | 1,176 | -1 | -0.1% | 80 |
| 2022/05/31 | 1,173 | 1,177 | 1,168 | 1,177 | +3 | +0.3% | 160 |
| 2022/05/30 | 1,173.5 | 1,174 | 1,171 | 1,174 | +5 | +0.4% | 1,030 |
| 2022/05/27 | 1,159 | 1,171 | 1,154.5 | 1,169 | +2.5 | +0.2% | 10,290 |
| 2022/05/26 | 1,169.5 | 1,169.5 | 1,164 | 1,166.5 | +3.5 | +0.3% | 610 |
| 2022/05/25 | 1,153.5 | 1,163 | 1,153.5 | 1,163 | +10 | +0.9% | 220 |
| 2022/05/24 | 1,156.5 | 1,160 | 1,153 | 1,153 | -14.5 | -1.2% | 23,160 |
| 2022/05/23 | 1,163 | 1,167.5 | 1,163 | 1,167.5 | +7.5 | +0.6% | 60 |
| 2022/05/20 | 1,167 | 1,167.5 | 1,160 | 1,160 | -3 | -0.3% | 90 |
| 2022/05/19 | 1,157 | 1,163 | 1,157 | 1,163 | -4.5 | -0.4% | 230 |
| 2022/05/18 | 1,159 | 1,167.5 | 1,159 | 1,167.5 | +10.5 | +0.9% | 80 |
| 2022/05/17 | 1,152.5 | 1,157 | 1,152.5 | 1,157 | +9 | +0.8% | 50 |
| 2022/05/16 | 1,162.5 | 1,162.5 | 1,148 | 1,148 | -8 | -0.7% | 140 |
| 2022/05/13 | 1,139.5 | 1,156 | 1,139.5 | 1,156 | +19.5 | +1.7% | 240 |
| 2022/05/12 | 1,115.5 | 1,145 | 1,115.5 | 1,136.5 | +2 | +0.2% | 8,260 |
| 2022/05/11 | 1,142 | 1,148 | 1,130 | 1,134.5 | -11.5 | -1% | 10,600 |
| 2022/05/10 | 1,156.5 | 1,157.5 | 1,145 | 1,146 | -14 | -1.2% | 680 |
| 2022/05/09 | 1,162 | 1,170.5 | 1,160 | 1,160 | -15 | -1.3% | 650 |
| 2022/05/06 | 1,170 | 1,175.5 | 1,169.5 | 1,175 | -4.5 | -0.4% | 5,410 |
| 2022/05/02 | 1,161.5 | 1,182.5 | 1,156 | 1,179.5 | +10.5 | +0.9% | 51,400 |
| 2022/04/28 | 1,178 | 1,180 | 1,169 | 1,169 | -10.5 | -0.9% | 1,270 |
701～
750
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
