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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,090 | 1,090 | 1,080 | 1,085 | -6 | -0.5% | 470 |
| 2023/04/06 | 1,097.5 | 1,097.5 | 1,091 | 1,091 | -6.5 | -0.6% | 220 |
| 2023/04/05 | 1,108.5 | 1,108.5 | 1,093 | 1,097.5 | -11 | -1% | 330 |
| 2023/04/04 | 1,106 | 1,108.5 | 1,104 | 1,108.5 | +2 | +0.2% | 230 |
| 2023/04/03 | 1,074.5 | 1,110 | 1,074.5 | 1,106.5 | +38.5 | +3.6% | 630 |
| 2023/03/31 | 1,070 | 1,072.5 | 1,068 | 1,068 | -6 | -0.6% | 1,600 |
| 2023/03/30 | 1,074 | 1,076 | 1,074 | 1,074 | +8.5 | +0.8% | 600 |
| 2023/03/29 | 1,068 | 1,073.5 | 1,060.5 | 1,065.5 | +11.5 | +1.1% | 4,200 |
| 2023/03/28 | 1,058.5 | 1,058.5 | 1,053 | 1,054 | -1 | -0.1% | 40 |
| 2023/03/27 | 1,054 | 1,059.5 | 1,054 | 1,055 | +1 | +0.1% | 94,470 |
| 2023/03/24 | 1,055 | 1,056.5 | 1,049.5 | 1,054 | +1 | +0.1% | 94,600 |
| 2023/03/23 | 1,051.5 | 1,056 | 1,047.5 | 1,053 | -3.5 | -0.3% | 230 |
| 2023/03/22 | 1,050 | 1,056.5 | 1,050 | 1,056.5 | +9 | +0.9% | 67,370 |
| 2023/03/20 | 1,065 | 1,065 | 1,047 | 1,047.5 | -10 | -0.9% | 57,320 |
| 2023/03/17 | 1,078 | 1,078 | 1,055.5 | 1,057.5 | -10 | -0.9% | 10,430 |
| 2023/03/16 | 1,097.5 | 1,097.5 | 1,063.5 | 1,067.5 | -10.5 | -1% | 67,620 |
| 2023/03/15 | 1,118 | 1,118 | 1,077 | 1,078 | -10 | -0.9% | 91,940 |
| 2023/03/14 | 1,075 | 1,095.5 | 1,074.5 | 1,088 | +4 | +0.4% | 46,310 |
| 2023/03/13 | 1,088 | 1,088 | 1,075 | 1,084 | -4 | -0.4% | 46,870 |
| 2023/03/10 | 1,086.5 | 1,093 | 1,086.5 | 1,088 | -1.5 | -0.1% | 96,010 |
| 2023/03/09 | 1,089 | 1,089.5 | 1,088.5 | 1,089.5 | +2.5 | +0.2% | 104,520 |
| 2023/03/08 | 1,087 | 1,087 | 1,080 | 1,087 | -3 | -0.3% | 71,080 |
| 2023/03/07 | 1,098.5 | 1,098.5 | 1,090 | 1,090 | -8.5 | -0.8% | 66,480 |
| 2023/03/06 | 1,095.5 | 1,099 | 1,095.5 | 1,098.5 | +4 | +0.4% | 45,450 |
| 2023/03/03 | 1,091.5 | 1,094.5 | 1,091.5 | 1,094.5 | +3.5 | +0.3% | 36,660 |
| 2023/03/02 | 1,087 | 1,091 | 1,078 | 1,091 | +6 | +0.6% | 1,370 |
| 2023/03/01 | 1,104.5 | 1,104.5 | 1,083 | 1,085 | -20 | -1.8% | 230 |
| 2023/02/28 | 1,104.5 | 1,105 | 1,102.5 | 1,105 | +2.5 | +0.2% | 160 |
| 2023/02/27 | 1,098.5 | 1,102.5 | 1,098.5 | 1,102.5 | +4.5 | +0.4% | 380 |
| 2023/02/24 | 1,090.5 | 1,098 | 1,090.5 | 1,098 | +14 | +1.3% | 370 |
| 2023/02/22 | 1,090 | 1,090 | 1,084 | 1,084 | -4 | -0.4% | 340 |
| 2023/02/21 | 1,090.5 | 1,090.5 | 1,088 | 1,088 | -1.5 | -0.1% | 340 |
| 2023/02/20 | 1,085 | 1,091 | 1,085 | 1,089.5 | +3.5 | +0.3% | 2,250 |
| 2023/02/17 | 1,082 | 1,086 | 1,076.5 | 1,086 | +3 | +0.3% | 200 |
| 2023/02/16 | 1,083.5 | 1,086 | 1,083 | 1,083 | +5 | +0.5% | 250 |
| 2023/02/15 | 1,081.5 | 1,081.5 | 1,076.5 | 1,078 | -8 | -0.7% | 580 |
| 2023/02/14 | 1,081.5 | 1,086 | 1,081.5 | 1,086 | +7 | +0.6% | 290 |
| 2023/02/13 | 1,083 | 1,083 | 1,079 | 1,079 | -1 | -0.1% | 1,540 |
| 2023/02/10 | 1,084.5 | 1,084.5 | 1,079.5 | 1,080 | -3 | -0.3% | 320 |
| 2023/02/09 | 1,087 | 1,089 | 1,083 | 1,083 | -18 | -1.6% | 1,880 |
| 2023/02/08 | 1,109.5 | 1,109.5 | 1,093 | 1,101 | -1 | -0.1% | 4,730 |
| 2023/02/07 | 1,107.5 | 1,107.5 | 1,101 | 1,102 | -3 | -0.3% | 350 |
| 2023/02/06 | 1,107.5 | 1,107.5 | 1,102 | 1,105 | +10.5 | +1% | 550 |
| 2023/02/03 | 1,095 | 1,095 | 1,093 | 1,094.5 | -0.5 | ±0% | 520 |
| 2023/02/02 | 1,105 | 1,105 | 1,093.5 | 1,095 | -7 | -0.6% | 520 |
| 2023/02/01 | 1,105.5 | 1,106 | 1,101 | 1,102 | +2 | +0.2% | 420 |
| 2023/01/31 | 1,121 | 1,121 | 1,100 | 1,100 | -20 | -1.8% | 560 |
| 2023/01/30 | 1,114 | 1,120 | 1,114 | 1,120 | +9 | +0.8% | 380 |
| 2023/01/27 | 1,102 | 1,111 | 1,102 | 1,111 | +14.5 | +1.3% | 450 |
| 2023/01/26 | 1,100 | 1,100 | 1,093.5 | 1,096.5 | -4.5 | -0.4% | 46,700 |
501～
550
件表示中 / 1713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
