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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,006 | 1,008 | 1,003 | 1,008 | +5 | +0.5% | 4,470 |
| 2024/11/21 | 1,010.5 | 1,010.5 | 1,003 | 1,003 | -4 | -0.4% | 2,650 |
| 2024/11/20 | 1,010 | 1,014.5 | 1,005 | 1,007 | +1.5 | +0.1% | 106,260 |
| 2024/11/19 | 1,005 | 1,008 | 1,003.5 | 1,005.5 | +2.5 | +0.2% | 2,780 |
| 2024/11/18 | 999.3 | 1,004 | 995 | 1,003 | +7 | +0.7% | 2,430 |
| 2024/11/15 | 995.2 | 999.6 | 994.6 | 996 | +5.6 | +0.6% | 33,990 |
| 2024/11/14 | 998.2 | 998.2 | 990 | 990.4 | -7.8 | -0.8% | 5,600 |
| 2024/11/13 | 1,004.5 | 1,005.5 | 998 | 998.2 | -7.3 | -0.7% | 26,280 |
| 2024/11/12 | 1,006 | 1,008.5 | 1,005 | 1,005.5 | +0.5 | ±0% | 20,630 |
| 2024/11/11 | 1,003.5 | 1,006.5 | 1,002 | 1,005 | ±0 | ±0% | 2,360 |
| 2024/11/08 | 1,004 | 1,009.5 | 1,003 | 1,005 | +2.5 | +0.2% | 16,340 |
| 2024/11/07 | 1,013 | 1,013 | 1,002.5 | 1,002.5 | -18 | -1.8% | 40,960 |
| 2024/11/06 | 1,019 | 1,025 | 1,017.5 | 1,020.5 | +6.5 | +0.6% | 4,320 |
| 2024/11/05 | 1,021.5 | 1,021.5 | 1,012.5 | 1,014 | -4.5 | -0.4% | 16,170 |
| 2024/11/01 | 1,016 | 1,023.5 | 1,015 | 1,018.5 | -3 | -0.3% | 2,570 |
| 2024/10/31 | 1,021.5 | 1,023.5 | 1,016 | 1,021.5 | -1.5 | -0.1% | 2,650 |
| 2024/10/30 | 1,022 | 1,026 | 1,021 | 1,023 | +0.5 | ±0% | 4,720 |
| 2024/10/29 | 1,020 | 1,023 | 1,015.5 | 1,022.5 | +2.5 | +0.2% | 1,540 |
| 2024/10/28 | 1,016 | 1,020 | 1,012 | 1,020 | +3.5 | +0.3% | 1,220 |
| 2024/10/25 | 1,015.5 | 1,017 | 1,012 | 1,016.5 | +2 | +0.2% | 3,250 |
| 2024/10/24 | 1,020.5 | 1,020.5 | 1,014.5 | 1,014.5 | -9 | -0.9% | 6,430 |
| 2024/10/23 | 1,017.5 | 1,024 | 1,014 | 1,023.5 | +4.5 | +0.4% | 4,620 |
| 2024/10/22 | 1,020.5 | 1,020.5 | 1,014.5 | 1,019 | -3.5 | -0.3% | 1,750 |
| 2024/10/21 | 1,025.5 | 1,025.5 | 1,019 | 1,022.5 | +1 | +0.1% | 4,980 |
| 2024/10/18 | 1,026.5 | 1,026.5 | 1,021.5 | 1,021.5 | -0.5 | ±0% | 1,080 |
| 2024/10/17 | 1,022.5 | 1,027.5 | 1,022 | 1,022 | +2 | +0.2% | 1,420 |
| 2024/10/16 | 1,021.5 | 1,023 | 1,018 | 1,020 | -1.5 | -0.1% | 5,260 |
| 2024/10/15 | 1,029 | 1,029 | 1,021.5 | 1,021.5 | -6.5 | -0.6% | 3,200 |
| 2024/10/11 | 1,026 | 1,028 | 1,024.5 | 1,028 | -1.5 | -0.1% | 7,250 |
| 2024/10/10 | 1,032 | 1,032 | 1,027.5 | 1,029.5 | -2.5 | -0.2% | 1,990 |
| 2024/10/09 | 1,026 | 1,033.5 | 1,026 | 1,032 | +2.5 | +0.2% | 2,380 |
| 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 |
1～
50
件表示中 / 1613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
