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 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 1,117 | 1,124 | 1,117 | 1,124 | +14 | +1.3% | 3,730 |
| 2023/09/28 | 1,131 | 1,131 | 1,110 | 1,110 | -21.5 | -1.9% | 1,040 |
| 2023/09/27 | 1,126 | 1,131.5 | 1,124 | 1,131.5 | +9.5 | +0.8% | 280 |
| 2023/09/26 | 1,122.5 | 1,125 | 1,121 | 1,122 | ±0 | ±0% | 920 |
| 2023/09/25 | 1,126.5 | 1,130 | 1,122 | 1,122 | -6 | -0.5% | 690 |
| 2023/09/22 | 1,126 | 1,128 | 1,122 | 1,128 | +0.5 | ±0% | 690 |
| 2023/09/21 | 1,132 | 1,132 | 1,126 | 1,127.5 | -4.5 | -0.4% | 1,080 |
| 2023/09/20 | 1,132 | 1,134.5 | 1,132 | 1,132 | +3.5 | +0.3% | 470 |
| 2023/09/19 | 1,134 | 1,134 | 1,128.5 | 1,128.5 | -7 | -0.6% | 1,310 |
| 2023/09/15 | 1,133 | 1,135.5 | 1,126 | 1,135.5 | +2.5 | +0.2% | 1,520 |
| 2023/09/14 | 1,128.5 | 1,134 | 1,127.5 | 1,133 | +7.5 | +0.7% | 360 |
| 2023/09/13 | 1,136.5 | 1,144.5 | 1,125.5 | 1,125.5 | -13.5 | -1.2% | 33,900 |
| 2023/09/12 | 1,140 | 1,140 | 1,136 | 1,139 | +3.5 | +0.3% | 840 |
| 2023/09/11 | 1,151.5 | 1,151.5 | 1,134 | 1,135.5 | -16.5 | -1.4% | 1,660 |
| 2023/09/08 | 1,154 | 1,154 | 1,147 | 1,152 | -3.5 | -0.3% | 260 |
| 2023/09/07 | 1,156 | 1,156 | 1,155 | 1,155.5 | -3.5 | -0.3% | 250 |
| 2023/09/06 | 1,160 | 1,160 | 1,155 | 1,159 | +0.5 | ±0% | 140 |
| 2023/09/05 | 1,151.5 | 1,159 | 1,146.5 | 1,158.5 | +7 | +0.6% | 730 |
| 2023/09/04 | 1,153.5 | 1,153.5 | 1,150.5 | 1,151.5 | +4.5 | +0.4% | 440 |
| 2023/09/01 | 1,141.5 | 1,147 | 1,137 | 1,147 | +4 | +0.3% | 730 |
| 2023/08/31 | 1,149.5 | 1,151 | 1,143 | 1,143 | -6 | -0.5% | 480 |
| 2023/08/30 | 1,147.5 | 1,149 | 1,144.5 | 1,149 | +4.5 | +0.4% | 1,180 |
| 2023/08/29 | 1,137.5 | 1,144.5 | 1,137.5 | 1,144.5 | +10.5 | +0.9% | 2,400 |
| 2023/08/28 | 1,133 | 1,134 | 1,129 | 1,134 | +2.5 | +0.2% | 780 |
| 2023/08/25 | 1,130.5 | 1,131.5 | 1,124 | 1,131.5 | +3.5 | +0.3% | 860 |
| 2023/08/24 | 1,124 | 1,129 | 1,124 | 1,128 | +5 | +0.4% | 240 |
| 2023/08/23 | 1,119 | 1,123 | 1,115.5 | 1,123 | +6 | +0.5% | 1,380 |
| 2023/08/22 | 1,110 | 1,117.5 | 1,109 | 1,117 | +5 | +0.4% | 440 |
| 2023/08/21 | 1,112.5 | 1,113 | 1,110 | 1,112 | ±0 | ±0% | 1,160 |
| 2023/08/18 | 1,114.5 | 1,116 | 1,110 | 1,112 | -4.5 | -0.4% | 23,890 |
| 2023/08/17 | 1,117 | 1,117 | 1,115 | 1,116.5 | -3.5 | -0.3% | 300 |
| 2023/08/16 | 1,118.5 | 1,120 | 1,114 | 1,120 | +1 | +0.1% | 2,120 |
| 2023/08/15 | 1,128.5 | 1,128.5 | 1,118 | 1,119 | -7.5 | -0.7% | 2,030 |
| 2023/08/14 | 1,132.5 | 1,132.5 | 1,125.5 | 1,126.5 | -4.5 | -0.4% | 50 |
| 2023/08/10 | 1,126 | 1,131 | 1,126 | 1,131 | +6 | +0.5% | 250 |
| 2023/08/09 | 1,120.5 | 1,125 | 1,116 | 1,125 | -11 | -1% | 380 |
| 2023/08/08 | 1,141.5 | 1,141.5 | 1,134.5 | 1,136 | +3.5 | +0.3% | 1,990 |
| 2023/08/07 | 1,124.5 | 1,134 | 1,124.5 | 1,132.5 | +8 | +0.7% | 30,150 |
| 2023/08/04 | 1,122 | 1,124.5 | 1,120 | 1,124.5 | -1.5 | -0.1% | 510 |
| 2023/08/03 | 1,126.5 | 1,126.5 | 1,123 | 1,126 | -1 | -0.1% | 1,050 |
| 2023/08/02 | 1,130.5 | 1,133 | 1,127 | 1,127 | -2 | -0.2% | 170 |
| 2023/08/01 | 1,140 | 1,140 | 1,129 | 1,129 | -13.5 | -1.2% | 710 |
| 2023/07/31 | 1,147 | 1,147 | 1,134.5 | 1,142.5 | -2 | -0.2% | 700 |
| 2023/07/28 | 1,140.5 | 1,144.5 | 1,126.5 | 1,144.5 | -3.5 | -0.3% | 1,450 |
| 2023/07/27 | 1,150 | 1,150 | 1,146 | 1,148 | +5 | +0.4% | 400 |
| 2023/07/26 | 1,142 | 1,143 | 1,139.5 | 1,143 | +5 | +0.4% | 2,160 |
| 2023/07/25 | 1,137.5 | 1,140.5 | 1,137.5 | 1,138 | +1 | +0.1% | 650 |
| 2023/07/24 | 1,133.5 | 1,139.5 | 1,133.5 | 1,137 | +5.5 | +0.5% | 110 |
| 2023/07/21 | 1,131 | 1,132.5 | 1,129.5 | 1,131.5 | -3 | -0.3% | 1,360 |
| 2023/07/20 | 1,134 | 1,140 | 1,134 | 1,134.5 | +3 | +0.3% | 670 |
401～
450
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
