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 |
|---|---|---|---|---|---|---|---|
| 2021/11/30 | 1,185 | 1,205 | 1,170 | 1,170 | +3 | +0.3% | 10,800 |
| 2021/11/29 | 1,189 | 1,200 | 1,167 | 1,167 | -33 | -2.8% | 38,780 |
| 2021/11/26 | 1,207 | 1,207 | 1,190 | 1,200 | -5 | -0.4% | 9,040 |
| 2021/11/25 | 1,203 | 1,210 | 1,203 | 1,205 | +10 | +0.8% | 390 |
| 2021/11/24 | 1,191 | 1,199 | 1,188 | 1,195 | -4 | -0.3% | 1,170 |
| 2021/11/22 | 1,195 | 1,199 | 1,195 | 1,199 | +4 | +0.3% | 100 |
| 2021/11/19 | 1,198 | 1,198 | 1,194 | 1,195 | -8 | -0.7% | 56,000 |
| 2021/11/18 | 1,200 | 1,203 | 1,200 | 1,203 | +2 | +0.2% | 270 |
| 2021/11/17 | 1,203 | 1,205 | 1,200 | 1,201 | -4 | -0.3% | 480 |
| 2021/11/16 | 1,198 | 1,205 | 1,198 | 1,205 | +8 | +0.7% | 12,880 |
| 2021/11/15 | 1,194 | 1,203 | 1,194 | 1,197 | -8 | -0.7% | 1,970 |
| 2021/11/12 | 1,204 | 1,208 | 1,204 | 1,205 | +6 | +0.5% | 120 |
| 2021/11/11 | 1,196 | 1,205 | 1,196 | 1,199 | +1 | +0.1% | 83,730 |
| 2021/11/10 | 1,196 | 1,199 | 1,196 | 1,198 | -3 | -0.2% | 990 |
| 2021/11/09 | 1,215 | 1,215 | 1,201 | 1,201 | -24 | -2% | 830 |
| 2021/11/08 | 1,220 | 1,226 | 1,213 | 1,225 | +5 | +0.4% | 4,790 |
| 2021/11/05 | 1,226 | 1,226 | 1,216 | 1,220 | +1 | +0.1% | 5,190 |
| 2021/11/04 | 1,225 | 1,225 | 1,218 | 1,219 | +3 | +0.2% | 880 |
| 2021/11/02 | 1,216 | 1,217 | 1,214 | 1,216 | +2 | +0.2% | 690 |
| 2021/11/01 | 1,225 | 1,225 | 1,214 | 1,214 | -6 | -0.5% | 1,060 |
| 2021/10/29 | 1,219 | 1,222 | 1,210 | 1,220 | +10 | +0.8% | 1,350 |
| 2021/10/28 | 1,215 | 1,215 | 1,210 | 1,210 | -4 | -0.3% | 810 |
| 2021/10/27 | 1,209 | 1,214 | 1,207 | 1,214 | +10 | +0.8% | 9,250 |
| 2021/10/26 | 1,214 | 1,214 | 1,204 | 1,204 | -6 | -0.5% | 3,270 |
| 2021/10/25 | 1,204 | 1,212 | 1,204 | 1,210 | +5 | +0.4% | 590 |
| 2021/10/22 | 1,216 | 1,216 | 1,201 | 1,205 | -9 | -0.7% | 720 |
| 2021/10/21 | 1,223 | 1,223 | 1,214 | 1,214 | -6 | -0.5% | 620 |
| 2021/10/20 | 1,222 | 1,222 | 1,215 | 1,220 | -3 | -0.2% | 750 |
| 2021/10/19 | 1,233 | 1,233 | 1,216 | 1,223 | -5 | -0.4% | 2,380 |
| 2021/10/18 | 1,223 | 1,228 | 1,210 | 1,228 | +8 | +0.7% | 1,480 |
| 2021/10/15 | 1,217 | 1,222 | 1,213 | 1,220 | +10 | +0.8% | 1,070 |
| 2021/10/14 | 1,218 | 1,223 | 1,206 | 1,210 | -3 | -0.2% | 2,110 |
| 2021/10/13 | 1,217 | 1,217 | 1,201 | 1,213 | +15 | +1.3% | 7,580 |
| 2021/10/12 | 1,210 | 1,221 | 1,198 | 1,198 | ±0 | ±0% | 650 |
| 2021/10/11 | 1,186 | 1,198 | 1,178 | 1,198 | +1 | +0.1% | 1,550 |
| 2021/10/08 | 1,200 | 1,207 | 1,192 | 1,197 | ±0 | ±0% | 2,180 |
| 2021/10/07 | 1,186 | 1,200 | 1,186 | 1,197 | +7 | +0.6% | 63,550 |
| 2021/10/06 | 1,200 | 1,203 | 1,171 | 1,190 | -1 | -0.1% | 4,110 |
| 2021/10/05 | 1,189 | 1,194 | 1,162 | 1,191 | -2 | -0.2% | 16,980 |
| 2021/10/04 | 1,189 | 1,200 | 1,187 | 1,193 | +9 | +0.8% | 960 |
| 2021/10/01 | 1,221 | 1,221 | 1,183 | 1,184 | -34 | -2.8% | 26,540 |
| 2021/09/30 | 1,223 | 1,226 | 1,218 | 1,218 | -8 | -0.7% | 100 |
| 2021/09/29 | 1,234 | 1,234 | 1,219 | 1,226 | -9 | -0.7% | 310 |
| 2021/09/28 | 1,234 | 1,235 | 1,220 | 1,235 | +5 | +0.4% | 8,340 |
| 2021/09/27 | 1,221 | 1,230 | 1,221 | 1,230 | +10 | +0.8% | 160 |
| 2021/09/24 | 1,212 | 1,222 | 1,212 | 1,220 | +8 | +0.7% | 260 |
| 2021/09/22 | 1,230 | 1,230 | 1,212 | 1,212 | -18 | -1.5% | 42,210 |
| 2021/09/21 | 1,229 | 1,232 | 1,229 | 1,230 | -2 | -0.2% | 330 |
| 2021/09/17 | 1,234 | 1,234 | 1,232 | 1,232 | -7 | -0.6% | 160 |
| 2021/09/16 | 1,235 | 1,240 | 1,230 | 1,239 | +6 | +0.5% | 81,530 |
851～
900
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
