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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 1,120 | 1,120 | 1,103 | 1,103.5 | -20.5 | -1.8% | 40,250 |
| 2022/02/10 | 1,114.5 | 1,124 | 1,114 | 1,124 | +9.5 | +0.9% | 2,690 |
| 2022/02/09 | 1,091 | 1,114.5 | 1,082.5 | 1,114.5 | +12.5 | +1.1% | 1,470 |
| 2022/02/08 | 1,125 | 1,128.5 | 1,101.5 | 1,102 | -23.5 | -2.1% | 67,630 |
| 2022/02/07 | 1,131 | 1,131 | 1,120.5 | 1,125.5 | -15.5 | -1.4% | 880 |
| 2022/02/04 | 1,146.5 | 1,146.5 | 1,136 | 1,141 | -2.5 | -0.2% | 200 |
| 2022/02/03 | 1,137.5 | 1,151.5 | 1,137.5 | 1,143.5 | +7.5 | +0.7% | 260 |
| 2022/02/02 | 1,146.5 | 1,146.5 | 1,133 | 1,136 | +3 | +0.3% | 130 |
| 2022/02/01 | 1,153 | 1,155 | 1,133 | 1,133 | -14 | -1.2% | 370 |
| 2022/01/31 | 1,145 | 1,155 | 1,140 | 1,147 | +10 | +0.9% | 1,980 |
| 2022/01/28 | 1,129 | 1,137 | 1,120 | 1,137 | +10 | +0.9% | 350 |
| 2022/01/27 | 1,116 | 1,127 | 1,098 | 1,127 | +15 | +1.3% | 730 |
| 2022/01/26 | 1,096 | 1,115.5 | 1,096 | 1,112 | +20 | +1.8% | 10,400 |
| 2022/01/25 | 1,107.5 | 1,107.5 | 1,092 | 1,092 | -10 | -0.9% | 120 |
| 2022/01/24 | 1,098.5 | 1,105.5 | 1,092 | 1,102 | ±0 | ±0% | 520 |
| 2022/01/21 | 1,071 | 1,103.5 | 1,050 | 1,102 | +20 | +1.8% | 36,690 |
| 2022/01/20 | 1,110 | 1,114 | 1,082 | 1,082 | -31.5 | -2.8% | 2,410 |
| 2022/01/19 | 1,152 | 1,152 | 1,110 | 1,113.5 | -37 | -3.2% | 114,330 |
| 2022/01/18 | 1,156 | 1,165 | 1,150.5 | 1,150.5 | -11 | -0.9% | 12,390 |
| 2022/01/17 | 1,167 | 1,171.5 | 1,160.5 | 1,161.5 | -7.5 | -0.6% | 10,480 |
| 2022/01/14 | 1,174.5 | 1,174.5 | 1,169 | 1,169 | -7.5 | -0.6% | 21,310 |
| 2022/01/13 | 1,182.5 | 1,182.5 | 1,175 | 1,176.5 | -0.5 | ±0% | 29,170 |
| 2022/01/12 | 1,176 | 1,182 | 1,175 | 1,177 | +1 | +0.1% | 127,980 |
| 2022/01/11 | 1,181 | 1,181 | 1,176 | 1,176 | -4 | -0.3% | 230 |
| 2022/01/07 | 1,194 | 1,194 | 1,177.5 | 1,180 | -10 | -0.8% | 20,980 |
| 2022/01/06 | 1,194.5 | 1,194.5 | 1,185 | 1,190 | -6 | -0.5% | 133,240 |
| 2022/01/05 | 1,215.5 | 1,215.5 | 1,196 | 1,196 | -17 | -1.4% | 300 |
| 2022/01/04 | 1,219 | 1,219 | 1,202 | 1,213 | +7 | +0.6% | 920 |
| 2021/12/30 | 1,209.5 | 1,210 | 1,206 | 1,206 | ±0 | ±0% | 540 |
| 2021/12/29 | 1,195 | 1,209 | 1,195 | 1,206 | +12 | +1% | 110 |
| 2021/12/28 | 1,192 | 1,194 | 1,189 | 1,194 | +9 | +0.8% | 800 |
| 2021/12/27 | 1,193.5 | 1,193.5 | 1,184 | 1,185 | -6.5 | -0.5% | 20,780 |
| 2021/12/24 | 1,189 | 1,191.5 | 1,187 | 1,191.5 | +6.5 | +0.5% | 270 |
| 2021/12/23 | 1,189 | 1,189 | 1,185 | 1,185 | +5.5 | +0.5% | 40 |
| 2021/12/22 | 1,178 | 1,183 | 1,177 | 1,179.5 | -8 | -0.7% | 49,480 |
| 2021/12/21 | 1,179 | 1,189.5 | 1,175 | 1,187.5 | +11 | +0.9% | 3,090 |
| 2021/12/20 | 1,193 | 1,193 | 1,175 | 1,176.5 | -24.5 | -2% | 33,130 |
| 2021/12/17 | 1,178.5 | 1,201 | 1,176 | 1,201 | +21 | +1.8% | 20,270 |
| 2021/12/16 | 1,186.5 | 1,186.5 | 1,180 | 1,180 | +3 | +0.3% | 200 |
| 2021/12/15 | 1,179 | 1,179.5 | 1,177 | 1,177 | -3 | -0.3% | 8,670 |
| 2021/12/14 | 1,189.5 | 1,189.5 | 1,180 | 1,180 | -12.5 | -1% | 940 |
| 2021/12/13 | 1,199.5 | 1,200.5 | 1,192.5 | 1,192.5 | -4.5 | -0.4% | 700 |
| 2021/12/10 | 1,203 | 1,203 | 1,193 | 1,197 | +2 | +0.2% | 150 |
| 2021/12/09 | 1,192.5 | 1,195 | 1,192.5 | 1,195 | +9 | +0.8% | 20 |
| 2021/12/08 | 1,181.5 | 1,186 | 1,181.5 | 1,186 | +7.5 | +0.6% | 190 |
| 2021/12/07 | 1,172 | 1,180 | 1,172 | 1,178.5 | +9 | +0.8% | 1,200 |
| 2021/12/06 | 1,179.5 | 1,179.5 | 1,167.5 | 1,169.5 | -7 | -0.6% | 2,020 |
| 2021/12/03 | 1,170 | 1,180 | 1,170 | 1,176.5 | +6.5 | +0.6% | 20,270 |
| 2021/12/02 | 1,192.5 | 1,192.5 | 1,170 | 1,170 | -7.5 | -0.6% | 1,010 |
| 2021/12/01 | 1,171 | 1,188 | 1,171 | 1,177.5 | +7.5 | +0.6% | 11,890 |
801～
850
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
