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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,100 | 1,100 | 1,080 | 1,087.5 | -10 | -0.9% | 20,060 |
| 2024/05/09 | 1,101.5 | 1,102 | 1,097 | 1,097.5 | -7.5 | -0.7% | 2,030 |
| 2024/05/08 | 1,120 | 1,120 | 1,105 | 1,105 | -9 | -0.8% | 39,880 |
| 2024/05/07 | 1,110.5 | 1,116.5 | 1,108 | 1,114 | +5 | +0.5% | 7,050 |
| 2024/05/02 | 1,102.5 | 1,113.5 | 1,102.5 | 1,109 | +8 | +0.7% | 8,110 |
| 2024/05/01 | 1,100 | 1,102 | 1,094 | 1,101 | +1 | +0.1% | 2,920 |
| 2024/04/30 | 1,100.5 | 1,102.5 | 1,095 | 1,100 | +5.5 | +0.5% | 19,680 |
| 2024/04/26 | 1,090 | 1,095 | 1,086 | 1,094.5 | +1.5 | +0.1% | 94,500 |
| 2024/04/25 | 1,090 | 1,094 | 1,089.5 | 1,093 | +3 | +0.3% | 790 |
| 2024/04/24 | 1,092 | 1,092 | 1,088 | 1,090 | -2 | -0.2% | 710 |
| 2024/04/23 | 1,094.5 | 1,102 | 1,092 | 1,092 | +2.5 | +0.2% | 51,620 |
| 2024/04/22 | 1,084.5 | 1,094 | 1,084.5 | 1,089.5 | +9.5 | +0.9% | 25,100 |
| 2024/04/19 | 1,083 | 1,085.5 | 1,072.5 | 1,080 | -2 | -0.2% | 299,460 |
| 2024/04/18 | 1,088 | 1,090 | 1,082 | 1,082 | -7 | -0.6% | 347,240 |
| 2024/04/17 | 1,075 | 1,091 | 1,075 | 1,089 | +11 | +1% | 1,400 |
| 2024/04/16 | 1,080 | 1,086.5 | 1,071.5 | 1,078 | +4 | +0.4% | 486,380 |
| 2024/04/15 | 1,078.5 | 1,078.5 | 1,073 | 1,074 | -6 | -0.6% | 14,420 |
| 2024/04/12 | 1,094 | 1,094 | 1,072.5 | 1,080 | -10 | -0.9% | 106,410 |
| 2024/04/11 | 1,080 | 1,090.5 | 1,074.5 | 1,090 | +3 | +0.3% | 4,100 |
| 2024/04/10 | 1,094 | 1,098.5 | 1,083 | 1,087 | -4.5 | -0.4% | 46,380 |
| 2024/04/09 | 1,087 | 1,092.5 | 1,084 | 1,091.5 | +9 | +0.8% | 2,780 |
| 2024/04/08 | 1,061.5 | 1,082.5 | 1,061.5 | 1,082.5 | +22.5 | +2.1% | 2,280 |
| 2024/04/05 | 1,071 | 1,071 | 1,058.5 | 1,060 | -8 | -0.7% | 10,460 |
| 2024/04/04 | 1,069 | 1,069 | 1,065.5 | 1,068 | -0.5 | ±0% | 570 |
| 2024/04/03 | 1,075.5 | 1,075.5 | 1,060 | 1,068.5 | -3.5 | -0.3% | 2,710 |
| 2024/04/02 | 1,089.5 | 1,089.5 | 1,072 | 1,072 | -12.5 | -1.2% | 3,420 |
| 2024/04/01 | 1,092.5 | 1,098 | 1,084 | 1,084.5 | -6.5 | -0.6% | 10,800 |
| 2024/03/29 | 1,100.5 | 1,100.5 | 1,085 | 1,091 | -2.5 | -0.2% | 4,550 |
| 2024/03/28 | 1,110 | 1,110 | 1,092 | 1,093.5 | -6 | -0.5% | 7,050 |
| 2024/03/27 | 1,098 | 1,104.5 | 1,097 | 1,099.5 | +1.5 | +0.1% | 4,080 |
| 2024/03/26 | 1,101.5 | 1,101.5 | 1,096 | 1,098 | -3 | -0.3% | 880 |
| 2024/03/25 | 1,102 | 1,106 | 1,099 | 1,101 | ±0 | ±0% | 6,100 |
| 2024/03/22 | 1,087.5 | 1,102 | 1,087.5 | 1,101 | +9.5 | +0.9% | 37,880 |
| 2024/03/21 | 1,098 | 1,098 | 1,075 | 1,091.5 | +14.5 | +1.3% | 16,190 |
| 2024/03/19 | 1,045 | 1,080 | 1,045 | 1,077 | +35.5 | +3.4% | 21,540 |
| 2024/03/18 | 1,049 | 1,049 | 1,034.5 | 1,041.5 | ±0 | ±0% | 3,910 |
| 2024/03/15 | 1,027.5 | 1,050 | 1,027.5 | 1,041.5 | +19 | +1.9% | 9,140 |
| 2024/03/14 | 1,012 | 1,022.5 | 1,010 | 1,022.5 | +17.5 | +1.7% | 14,890 |
| 2024/03/13 | 1,018.5 | 1,018.5 | 1,000 | 1,005 | -8.5 | -0.8% | 10,010 |
| 2024/03/12 | 1,018 | 1,018 | 1,010 | 1,013.5 | -4.5 | -0.4% | 6,570 |
| 2024/03/11 | 1,013 | 1,021.5 | 1,012.5 | 1,018 | +4 | +0.4% | 10,800 |
| 2024/03/08 | 1,026.5 | 1,026.5 | 1,006.5 | 1,014 | -1.5 | -0.1% | 16,270 |
| 2024/03/07 | 1,035 | 1,035 | 1,014 | 1,015.5 | -14.5 | -1.4% | 17,620 |
| 2024/03/06 | 1,032.5 | 1,033.5 | 1,025 | 1,030 | +4.5 | +0.4% | 5,260 |
| 2024/03/05 | 1,033.5 | 1,033.5 | 1,023.5 | 1,025.5 | -3 | -0.3% | 5,600 |
| 2024/03/04 | 1,049 | 1,049 | 1,019 | 1,028.5 | +9.5 | +0.9% | 8,860 |
| 2024/03/01 | 1,028.5 | 1,028.5 | 1,017 | 1,019 | -6 | -0.6% | 4,390 |
| 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 |
1～
50
件表示中 / 1479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
