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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,034 | 1,034 | 1,018 | 1,025 | -9.5 | -0.9% | 46,890 |
| 2024/02/28 | 1,034.5 | 1,037 | 1,031 | 1,034.5 | -0.5 | ±0% | 2,090 |
| 2024/02/27 | 1,036.5 | 1,038.5 | 1,032 | 1,035 | +2 | +0.2% | 5,010 |
| 2024/02/26 | 1,030.5 | 1,036 | 1,027.5 | 1,033 | +12 | +1.2% | 4,260 |
| 2024/02/22 | 1,017.5 | 1,022 | 1,009.5 | 1,021 | -4 | -0.4% | 13,410 |
| 2024/02/21 | 1,030.5 | 1,030.5 | 1,018 | 1,025 | +2.5 | +0.2% | 24,740 |
| 2024/02/20 | 1,023 | 1,030.5 | 1,022.5 | 1,022.5 | +0.5 | ±0% | 54,140 |
| 2024/02/19 | 1,031 | 1,031 | 1,016.5 | 1,022 | -7 | -0.7% | 7,050 |
| 2024/02/16 | 1,054 | 1,054 | 1,023 | 1,029 | -5.5 | -0.5% | 9,320 |
| 2024/02/15 | 1,048.5 | 1,048.5 | 1,032 | 1,034.5 | -13.5 | -1.3% | 15,490 |
| 2024/02/14 | 1,053.5 | 1,053.5 | 1,046 | 1,048 | -5.5 | -0.5% | 13,240 |
| 2024/02/13 | 1,057 | 1,060 | 1,051 | 1,053.5 | -2.5 | -0.2% | 2,700 |
| 2024/02/09 | 1,062 | 1,062 | 1,053 | 1,056 | -1.5 | -0.1% | 2,430 |
| 2024/02/08 | 1,060 | 1,065.5 | 1,057.5 | 1,057.5 | -15 | -1.4% | 108,510 |
| 2024/02/07 | 1,084 | 1,085 | 1,071 | 1,072.5 | -8.5 | -0.8% | 4,110 |
| 2024/02/06 | 1,083 | 1,083.5 | 1,076 | 1,081 | -3.5 | -0.3% | 24,320 |
| 2024/02/05 | 1,089.5 | 1,094 | 1,084.5 | 1,084.5 | -3.5 | -0.3% | 2,100 |
| 2024/02/02 | 1,085.5 | 1,088.5 | 1,082.5 | 1,088 | +11.5 | +1.1% | 4,800 |
| 2024/02/01 | 1,085 | 1,085.5 | 1,074 | 1,076.5 | -15.5 | -1.4% | 471,890 |
| 2024/01/31 | 1,120 | 1,120 | 1,089 | 1,092 | -1.5 | -0.1% | 3,240 |
| 2024/01/30 | 1,116.5 | 1,116.5 | 1,091.5 | 1,093.5 | -0.5 | ±0% | 36,060 |
| 2024/01/29 | 1,106 | 1,106 | 1,090 | 1,094 | ±0 | ±0% | 5,370 |
| 2024/01/26 | 1,095 | 1,096 | 1,092 | 1,094 | +3.5 | +0.3% | 1,630 |
| 2024/01/25 | 1,095 | 1,095 | 1,088.5 | 1,090.5 | -9.5 | -0.9% | 1,720 |
| 2024/01/24 | 1,107 | 1,108 | 1,100 | 1,100 | -4.5 | -0.4% | 730 |
| 2024/01/23 | 1,110.5 | 1,111 | 1,104.5 | 1,104.5 | -6 | -0.5% | 1,540 |
| 2024/01/22 | 1,094 | 1,110.5 | 1,094 | 1,110.5 | +17.5 | +1.6% | 870 |
| 2024/01/19 | 1,092.5 | 1,093.5 | 1,089.5 | 1,093 | +8 | +0.7% | 1,370 |
| 2024/01/18 | 1,097 | 1,097 | 1,084.5 | 1,085 | -8.5 | -0.8% | 1,790 |
| 2024/01/17 | 1,102.5 | 1,103 | 1,093.5 | 1,093.5 | -9 | -0.8% | 5,230 |
| 2024/01/16 | 1,110.5 | 1,110.5 | 1,102.5 | 1,102.5 | -5.5 | -0.5% | 3,200 |
| 2024/01/15 | 1,101.5 | 1,108 | 1,101.5 | 1,108 | +6 | +0.5% | 2,780 |
| 2024/01/12 | 1,098 | 1,102 | 1,098 | 1,102 | +4.5 | +0.4% | 5,220 |
| 2024/01/11 | 1,096.5 | 1,099 | 1,095 | 1,097.5 | +2 | +0.2% | 5,400 |
| 2024/01/10 | 1,096 | 1,098.5 | 1,095.5 | 1,095.5 | -1.5 | -0.1% | 1,330 |
| 2024/01/09 | 1,099.5 | 1,099.5 | 1,092.5 | 1,097 | ±0 | ±0% | 2,730 |
| 2024/01/05 | 1,085.5 | 1,099.5 | 1,083.5 | 1,097 | +16.5 | +1.5% | 2,190 |
| 2024/01/04 | 1,093 | 1,093 | 1,078.5 | 1,080.5 | -9 | -0.8% | 3,320 |
| 2023/12/29 | 1,084 | 1,089.5 | 1,080 | 1,089.5 | +8 | +0.7% | 1,900 |
| 2023/12/28 | 1,078 | 1,082 | 1,073 | 1,081.5 | +13.5 | +1.3% | 1,460 |
| 2023/12/27 | 1,069 | 1,069.5 | 1,064.5 | 1,068 | +8 | +0.8% | 6,160 |
| 2023/12/26 | 1,062.5 | 1,063 | 1,058 | 1,060 | -1 | -0.1% | 26,140 |
| 2023/12/25 | 1,073.5 | 1,073.5 | 1,061 | 1,061 | -12 | -1.1% | 89,770 |
| 2023/12/22 | 1,071.5 | 1,073 | 1,066 | 1,073 | +3 | +0.3% | 51,180 |
| 2023/12/21 | 1,076.5 | 1,076.5 | 1,069 | 1,070 | -12 | -1.1% | 5,590 |
| 2023/12/20 | 1,075 | 1,082 | 1,070.5 | 1,082 | +8 | +0.7% | 2,970 |
| 2023/12/19 | 1,080 | 1,080 | 1,067.5 | 1,074 | -3 | -0.3% | 3,820 |
| 2023/12/18 | 1,083.5 | 1,083.5 | 1,074 | 1,077 | -6.5 | -0.6% | 4,370 |
| 2023/12/15 | 1,088.5 | 1,088.5 | 1,082.5 | 1,083.5 | -3.5 | -0.3% | 33,520 |
| 2023/12/14 | 1,089.5 | 1,089.5 | 1,083.5 | 1,087 | +2 | +0.2% | 660 |
301～
350
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
