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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 1,029 | 1,032.5 | 1,026.5 | 1,029.5 | -1.5 | -0.1% | 8,120 |
| 2024/10/07 | 1,040 | 1,040 | 1,027.5 | 1,031 | -8.5 | -0.8% | 16,180 |
| 2024/10/04 | 1,041 | 1,044 | 1,038 | 1,039.5 | -1.5 | -0.1% | 2,730 |
| 2024/10/03 | 1,038 | 1,044 | 1,038 | 1,041 | +5.5 | +0.5% | 148,080 |
| 2024/10/02 | 1,038 | 1,038 | 1,033.5 | 1,035.5 | -2.5 | -0.2% | 19,080 |
| 2024/10/01 | 1,049.5 | 1,049.5 | 1,038 | 1,038 | -3 | -0.3% | 12,180 |
| 2024/09/30 | 1,055 | 1,055 | 1,040 | 1,041 | -20.5 | -1.9% | 3,800 |
| 2024/09/27 | 1,026 | 1,062.5 | 1,025.5 | 1,061.5 | +5.5 | +0.5% | 53,010 |
| 2024/09/26 | 1,053.5 | 1,058.5 | 1,053.5 | 1,056 | +2.5 | +0.2% | 2,550 |
| 2024/09/25 | 1,051.5 | 1,057.5 | 1,045 | 1,053.5 | +3.5 | +0.3% | 8,870 |
| 2024/09/24 | 1,059 | 1,059 | 1,048.5 | 1,050 | -5 | -0.5% | 198,790 |
| 2024/09/20 | 1,058 | 1,063.5 | 1,055 | 1,055 | +1.5 | +0.1% | 46,830 |
| 2024/09/19 | 1,059 | 1,063 | 1,052.5 | 1,053.5 | -1.5 | -0.1% | 630 |
| 2024/09/18 | 1,057.5 | 1,058 | 1,052 | 1,055 | ±0 | ±0% | 200 |
| 2024/09/17 | 1,060.5 | 1,060.5 | 1,055 | 1,055 | -4 | -0.4% | 900 |
| 2024/09/13 | 1,062.5 | 1,062.5 | 1,057 | 1,059 | +5.5 | +0.5% | 3,790 |
| 2024/09/12 | 1,057 | 1,057 | 1,051.5 | 1,053.5 | +4 | +0.4% | 4,500 |
| 2024/09/11 | 1,059.5 | 1,059.5 | 1,044.5 | 1,049.5 | -8.5 | -0.8% | 3,260 |
| 2024/09/10 | 1,053.5 | 1,064.5 | 1,053.5 | 1,058 | +6 | +0.6% | 5,600 |
| 2024/09/09 | 1,051.5 | 1,053.5 | 1,045 | 1,052 | +1.5 | +0.1% | 2,210 |
| 2024/09/06 | 1,053.5 | 1,053.5 | 1,048 | 1,050.5 | +0.5 | ±0% | 3,310 |
| 2024/09/05 | 1,051.5 | 1,058.5 | 1,048 | 1,050 | -1.5 | -0.1% | 1,440 |
| 2024/09/04 | 1,057 | 1,058.5 | 1,049.5 | 1,051.5 | -8 | -0.8% | 2,960 |
| 2024/09/03 | 1,060 | 1,060 | 1,057.5 | 1,059.5 | -1.5 | -0.1% | 130 |
| 2024/09/02 | 1,064 | 1,065 | 1,059 | 1,061 | +4.5 | +0.4% | 2,430 |
| 2024/08/30 | 1,064.5 | 1,064.5 | 1,056 | 1,056.5 | -10.5 | -1% | 1,500 |
| 2024/08/29 | 1,074.5 | 1,079 | 1,065.5 | 1,067 | -5 | -0.5% | 5,540 |
| 2024/08/28 | 1,073 | 1,076 | 1,070.5 | 1,072 | -1.5 | -0.1% | 2,550 |
| 2024/08/27 | 1,058 | 1,073.5 | 1,058 | 1,073.5 | +19 | +1.8% | 2,490 |
| 2024/08/26 | 1,053 | 1,055.5 | 1,050 | 1,054.5 | +8.5 | +0.8% | 4,210 |
| 2024/08/23 | 1,047.5 | 1,050.5 | 1,044 | 1,046 | -1 | -0.1% | 1,220 |
| 2024/08/22 | 1,042.5 | 1,047.5 | 1,037.5 | 1,047 | -1 | -0.1% | 400 |
| 2024/08/21 | 1,047.5 | 1,049 | 1,047 | 1,048 | ±0 | ±0% | 430 |
| 2024/08/20 | 1,050 | 1,053 | 1,048 | 1,048 | +2.5 | +0.2% | 860 |
| 2024/08/19 | 1,049 | 1,049 | 1,040 | 1,045.5 | -2.5 | -0.2% | 3,700 |
| 2024/08/16 | 1,046 | 1,049.5 | 1,043.5 | 1,048 | +5.5 | +0.5% | 800 |
| 2024/08/15 | 1,037.5 | 1,043 | 1,029.5 | 1,042.5 | +2.5 | +0.2% | 2,620 |
| 2024/08/14 | 1,034 | 1,040 | 1,027 | 1,040 | +12 | +1.2% | 4,970 |
| 2024/08/13 | 1,021 | 1,032 | 1,021 | 1,028 | +12 | +1.2% | 31,850 |
| 2024/08/09 | 1,031.5 | 1,031.5 | 1,015 | 1,016 | -3 | -0.3% | 3,270 |
| 2024/08/08 | 1,028 | 1,030 | 1,018.5 | 1,019 | -11.5 | -1.1% | 8,610 |
| 2024/08/07 | 1,014 | 1,045 | 1,013 | 1,030.5 | +12.5 | +1.2% | 30,620 |
| 2024/08/06 | 1,002 | 1,038.5 | 1,000 | 1,018 | +31 | +3.1% | 9,970 |
| 2024/08/05 | 1,022.5 | 1,022.5 | 986 | 987 | -41 | -4% | 419,790 |
| 2024/08/02 | 1,031 | 1,034 | 1,018 | 1,028 | -14.5 | -1.4% | 237,150 |
| 2024/08/01 | 1,049.5 | 1,049.5 | 1,030.5 | 1,042.5 | -6.5 | -0.6% | 92,440 |
| 2024/07/31 | 1,040 | 1,049 | 1,039.5 | 1,049 | +6.5 | +0.6% | 4,300 |
| 2024/07/30 | 1,039.5 | 1,045 | 1,036.5 | 1,042.5 | +3 | +0.3% | 2,890 |
| 2024/07/29 | 1,037.5 | 1,039.5 | 1,032 | 1,039.5 | +3.5 | +0.3% | 2,050 |
| 2024/07/26 | 1,035.5 | 1,038.5 | 1,033 | 1,036 | +1.5 | +0.1% | 5,300 |
151～
200
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
