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 |
|---|---|---|---|---|---|---|---|
| 2023/12/13 | 1,092 | 1,092 | 1,084 | 1,085 | -5 | -0.5% | 5,850 |
| 2023/12/12 | 1,095.5 | 1,095.5 | 1,088 | 1,090 | -3.5 | -0.3% | 2,650 |
| 2023/12/11 | 1,090.5 | 1,093.5 | 1,089.5 | 1,093.5 | +5.5 | +0.5% | 4,330 |
| 2023/12/08 | 1,086 | 1,088 | 1,084 | 1,088 | +1 | +0.1% | 5,150 |
| 2023/12/07 | 1,095 | 1,095 | 1,086.5 | 1,087 | -8.5 | -0.8% | 2,110 |
| 2023/12/06 | 1,094.5 | 1,097 | 1,093 | 1,095.5 | +6.5 | +0.6% | 2,380 |
| 2023/12/05 | 1,094 | 1,094 | 1,089 | 1,089 | -1.5 | -0.1% | 36,940 |
| 2023/12/04 | 1,093 | 1,095.5 | 1,090 | 1,090.5 | +2 | +0.2% | 1,390 |
| 2023/12/01 | 1,103 | 1,103 | 1,088.5 | 1,088.5 | -13.5 | -1.2% | 24,730 |
| 2023/11/30 | 1,096.5 | 1,102 | 1,088.5 | 1,102 | +7 | +0.6% | 31,440 |
| 2023/11/29 | 1,097 | 1,102.5 | 1,095 | 1,095 | -9 | -0.8% | 46,650 |
| 2023/11/28 | 1,104 | 1,104 | 1,099 | 1,104 | +3 | +0.3% | 140 |
| 2023/11/27 | 1,102.5 | 1,102.5 | 1,100 | 1,101 | -1.5 | -0.1% | 4,350 |
| 2023/11/24 | 1,099.5 | 1,103 | 1,098 | 1,102.5 | +5.5 | +0.5% | 530 |
| 2023/11/22 | 1,094.5 | 1,099 | 1,094 | 1,097 | +2.5 | +0.2% | 270 |
| 2023/11/21 | 1,098 | 1,100 | 1,094 | 1,094.5 | -4.5 | -0.4% | 2,200 |
| 2023/11/20 | 1,102 | 1,102 | 1,096 | 1,099 | +0.5 | ±0% | 1,340 |
| 2023/11/17 | 1,101.5 | 1,102 | 1,096.5 | 1,098.5 | -5 | -0.5% | 2,180 |
| 2023/11/16 | 1,104 | 1,104 | 1,097.5 | 1,103.5 | +2 | +0.2% | 243,220 |
| 2023/11/15 | 1,095 | 1,103 | 1,095 | 1,101.5 | +11.5 | +1.1% | 12,920 |
| 2023/11/14 | 1,082.5 | 1,094.5 | 1,080 | 1,090 | +7 | +0.6% | 480 |
| 2023/11/13 | 1,087.5 | 1,090 | 1,082 | 1,083 | -1.5 | -0.1% | 670 |
| 2023/11/10 | 1,081 | 1,085 | 1,081 | 1,084.5 | +3.5 | +0.3% | 1,080 |
| 2023/11/09 | 1,088 | 1,088 | 1,077.5 | 1,081 | -16.5 | -1.5% | 2,190 |
| 2023/11/08 | 1,108 | 1,108 | 1,095 | 1,097.5 | -10 | -0.9% | 127,300 |
| 2023/11/07 | 1,113 | 1,113 | 1,096.5 | 1,107.5 | -6 | -0.5% | 37,780 |
| 2023/11/06 | 1,120.5 | 1,120.5 | 1,112 | 1,113.5 | +9.5 | +0.9% | 28,160 |
| 2023/11/02 | 1,129 | 1,129 | 1,104 | 1,104 | -2 | -0.2% | 750 |
| 2023/11/01 | 1,101 | 1,112 | 1,101 | 1,106 | +8.5 | +0.8% | 138,700 |
| 2023/10/31 | 1,094 | 1,102 | 1,088 | 1,097.5 | +6 | +0.5% | 30,620 |
| 2023/10/30 | 1,106.5 | 1,106.5 | 1,088.5 | 1,091.5 | -22.5 | -2% | 2,290 |
| 2023/10/27 | 1,097 | 1,114 | 1,097 | 1,114 | +20 | +1.8% | 1,060 |
| 2023/10/26 | 1,101.5 | 1,103 | 1,088.5 | 1,094 | -8 | -0.7% | 34,960 |
| 2023/10/25 | 1,093 | 1,102 | 1,090 | 1,102 | +12 | +1.1% | 310 |
| 2023/10/24 | 1,093 | 1,095.5 | 1,084.5 | 1,090 | -2.5 | -0.2% | 89,710 |
| 2023/10/23 | 1,101 | 1,102.5 | 1,090 | 1,092.5 | -7.5 | -0.7% | 24,040 |
| 2023/10/20 | 1,106 | 1,108 | 1,099 | 1,100 | -12 | -1.1% | 530 |
| 2023/10/19 | 1,112.5 | 1,119 | 1,110 | 1,112 | ±0 | ±0% | 1,710 |
| 2023/10/18 | 1,111 | 1,113.5 | 1,110 | 1,112 | +4.5 | +0.4% | 80 |
| 2023/10/17 | 1,097.5 | 1,109.5 | 1,096.5 | 1,107.5 | +17 | +1.6% | 370 |
| 2023/10/16 | 1,113.5 | 1,113.5 | 1,090.5 | 1,090.5 | -21 | -1.9% | 34,870 |
| 2023/10/13 | 1,117.5 | 1,118 | 1,109 | 1,111.5 | -6 | -0.5% | 890 |
| 2023/10/12 | 1,123 | 1,125 | 1,117.5 | 1,117.5 | -2.5 | -0.2% | 1,390 |
| 2023/10/11 | 1,120.5 | 1,123 | 1,119 | 1,120 | ±0 | ±0% | 460 |
| 2023/10/10 | 1,113 | 1,123 | 1,112.5 | 1,120 | +10 | +0.9% | 95,350 |
| 2023/10/06 | 1,109 | 1,111 | 1,108.5 | 1,110 | +1 | +0.1% | 30,540 |
| 2023/10/05 | 1,099.5 | 1,109 | 1,099.5 | 1,109 | +14 | +1.3% | 74,690 |
| 2023/10/04 | 1,102.5 | 1,104 | 1,089 | 1,095 | -12.5 | -1.1% | 13,890 |
| 2023/10/03 | 1,120.5 | 1,120.5 | 1,106 | 1,107.5 | -9 | -0.8% | 1,470 |
| 2023/10/02 | 1,123 | 1,126 | 1,116.5 | 1,116.5 | -7.5 | -0.7% | 550 |
351～
400
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
