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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 1,007 | 1,008 | 1,001 | 1,001 | -1.5 | -0.1% | 800 |
| 2025/03/07 | 1,023.5 | 1,023.5 | 1,002.5 | 1,002.5 | -13 | -1.3% | 18,210 |
| 2025/03/06 | 1,013 | 1,015.5 | 1,011 | 1,015.5 | +1.5 | +0.1% | 3,380 |
| 2025/03/05 | 1,013.5 | 1,016 | 1,011 | 1,014 | -2 | -0.2% | 1,850 |
| 2025/03/04 | 1,028 | 1,028 | 1,016 | 1,016 | -7 | -0.7% | 2,180 |
| 2025/03/03 | 1,027.5 | 1,034 | 1,023 | 1,023 | +3 | +0.3% | 5,790 |
| 2025/02/28 | 1,025.5 | 1,032 | 1,020 | 1,020 | -10 | -1% | 3,480 |
| 2025/02/27 | 1,024 | 1,030 | 1,020 | 1,030 | +6 | +0.6% | 8,790 |
| 2025/02/26 | 1,022 | 1,024 | 1,014 | 1,024 | +5.5 | +0.5% | 30,160 |
| 2025/02/25 | 1,013.5 | 1,018.5 | 1,013.5 | 1,018.5 | +3 | +0.3% | 4,620 |
| 2025/02/21 | 1,014.5 | 1,015.5 | 1,011 | 1,015.5 | +1 | +0.1% | 1,370 |
| 2025/02/20 | 1,017 | 1,017 | 1,011 | 1,014.5 | +1 | +0.1% | 9,090 |
| 2025/02/19 | 1,019.5 | 1,019.5 | 1,012.5 | 1,013.5 | +1 | +0.1% | 8,970 |
| 2025/02/18 | 1,011.5 | 1,016 | 1,010 | 1,012.5 | +1 | +0.1% | 398,550 |
| 2025/02/17 | 1,006.5 | 1,014 | 1,006.5 | 1,011.5 | +3.5 | +0.3% | 102,090 |
| 2025/02/14 | 1,009 | 1,013 | 1,006 | 1,008 | +2.5 | +0.2% | 480 |
| 2025/02/13 | 1,005.5 | 1,008 | 1,004 | 1,005.5 | +3 | +0.3% | 4,500 |
| 2025/02/12 | 1,001 | 1,003.5 | 998.2 | 1,002.5 | +3.6 | +0.4% | 2,250 |
| 2025/02/10 | 1,005.5 | 1,008 | 997.4 | 998.9 | -8.6 | -0.9% | 3,830 |
| 2025/02/07 | 1,012.5 | 1,014 | 1,006.5 | 1,007.5 | -22 | -2.1% | 4,770 |
| 2025/02/06 | 1,029 | 1,032 | 1,025.5 | 1,029.5 | +5 | +0.5% | 17,140 |
| 2025/02/05 | 1,031.5 | 1,031.5 | 1,024.5 | 1,024.5 | -2.5 | -0.2% | 3,460 |
| 2025/02/04 | 1,031.5 | 1,031.5 | 1,027 | 1,027 | -3 | -0.3% | 1,370 |
| 2025/02/03 | 1,040 | 1,040 | 1,030 | 1,030 | -15 | -1.4% | 1,000 |
| 2025/01/31 | 1,046 | 1,046 | 1,037 | 1,045 | +5 | +0.5% | 1,580 |
| 2025/01/30 | 1,045.5 | 1,045.5 | 1,038 | 1,040 | +0.5 | ±0% | 1,500 |
| 2025/01/29 | 1,041 | 1,044 | 1,039.5 | 1,039.5 | -12.5 | -1.2% | 5,050 |
| 2025/01/28 | 1,023.5 | 1,052 | 1,023.5 | 1,052 | +27 | +2.6% | 12,220 |
| 2025/01/27 | 1,010.5 | 1,026 | 1,010.5 | 1,025 | +15 | +1.5% | 4,660 |
| 2025/01/24 | 995.8 | 1,012.5 | 995.8 | 1,010 | +16 | +1.6% | 3,510 |
| 2025/01/23 | 996.6 | 996.6 | 992.3 | 994 | -3.2 | -0.3% | 5,290 |
| 2025/01/22 | 998.2 | 998.8 | 997.2 | 997.2 | +3.6 | +0.4% | 660 |
| 2025/01/21 | 998.4 | 998.4 | 993.6 | 993.6 | -2 | -0.2% | 9,120 |
| 2025/01/20 | 1,002.5 | 1,002.5 | 995.6 | 995.6 | -6.4 | -0.6% | 7,860 |
| 2025/01/17 | 998.7 | 1,002.5 | 995.9 | 1,002 | +2.8 | +0.3% | 840 |
| 2025/01/16 | 999.7 | 1,001.5 | 997.3 | 999.2 | +3.3 | +0.3% | 1,180 |
| 2025/01/15 | 997.4 | 998.6 | 992.9 | 995.9 | -0.1 | ±0% | 4,960 |
| 2025/01/14 | 1,006 | 1,006 | 996 | 996 | -7 | -0.7% | 5,980 |
| 2025/01/10 | 1,002 | 1,003 | 996.7 | 1,003 | ±0 | ±0% | 3,000 |
| 2025/01/09 | 1,004 | 1,004 | 996.7 | 1,003 | -1 | -0.1% | 5,380 |
| 2025/01/08 | 1,011.5 | 1,011.5 | 1,004 | 1,004 | -3.5 | -0.3% | 3,850 |
| 2025/01/07 | 1,017.5 | 1,017.5 | 1,006 | 1,007.5 | -5.5 | -0.5% | 14,840 |
| 2025/01/06 | 1,014 | 1,019 | 1,013 | 1,013 | +8 | +0.8% | 16,890 |
| 2024/12/30 | 1,012 | 1,013.5 | 1,005 | 1,005 | -1 | -0.1% | 1,950 |
| 2024/12/27 | 1,010 | 1,012.5 | 1,004 | 1,006 | -0.5 | ±0% | 22,410 |
| 2024/12/26 | 993.4 | 1,006.5 | 993.4 | 1,006.5 | +15.9 | +1.6% | 5,330 |
| 2024/12/25 | 994 | 994.2 | 990 | 990.6 | -1.9 | -0.2% | 9,090 |
| 2024/12/24 | 986.1 | 994.7 | 986.1 | 992.5 | +5.5 | +0.6% | 8,490 |
| 2024/12/23 | 982.5 | 987 | 982.5 | 987 | +14.9 | +1.5% | 6,100 |
| 2024/12/20 | 979.6 | 983.1 | 972.1 | 972.1 | -2.8 | -0.3% | 7,970 |
51～
100
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
