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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,188.5 | 1,189.5 | 1,186.5 | 1,189.5 | +4.5 | +0.4% | 400 |
| 2022/08/25 | 1,183 | 1,187.5 | 1,183 | 1,185 | +3.5 | +0.3% | 60 |
| 2022/08/24 | 1,177.5 | 1,183 | 1,177.5 | 1,181.5 | +1 | +0.1% | 210 |
| 2022/08/23 | 1,187.5 | 1,187.5 | 1,180.5 | 1,180.5 | -9 | -0.8% | 370 |
| 2022/08/22 | 1,192 | 1,192 | 1,186 | 1,189.5 | -6.5 | -0.5% | 230 |
| 2022/08/19 | 1,191 | 1,196 | 1,189 | 1,196 | +5.5 | +0.5% | 1,430 |
| 2022/08/18 | 1,194.5 | 1,194.5 | 1,185 | 1,190.5 | +4 | +0.3% | 70 |
| 2022/08/17 | 1,195 | 1,195 | 1,186.5 | 1,186.5 | -2.5 | -0.2% | 100 |
| 2022/08/16 | 1,187.5 | 1,189 | 1,183 | 1,189 | -6 | -0.5% | 50 |
| 2022/08/15 | 1,181 | 1,195 | 1,179 | 1,195 | +17 | +1.4% | 260 |
| 2022/08/12 | 1,179 | 1,180.5 | 1,178 | 1,178 | +1 | +0.1% | 250 |
| 2022/08/10 | 1,177 | 1,178.5 | 1,175 | 1,177 | -4 | -0.3% | 710 |
| 2022/08/09 | 1,182.5 | 1,182.5 | 1,178 | 1,181 | -10 | -0.8% | 690 |
| 2022/08/08 | 1,191.5 | 1,191.5 | 1,186.5 | 1,191 | -0.5 | ±0% | 111,040 |
| 2022/08/05 | 1,191.5 | 1,192 | 1,186.5 | 1,191.5 | ±0 | ±0% | 20,090 |
| 2022/08/04 | 1,192.5 | 1,192.5 | 1,187 | 1,191.5 | +10.5 | +0.9% | 480 |
| 2022/08/03 | 1,197 | 1,197 | 1,180 | 1,181 | -13 | -1.1% | 67,130 |
| 2022/08/02 | 1,203.5 | 1,203.5 | 1,194 | 1,194 | -6 | -0.5% | 50,800 |
| 2022/08/01 | 1,193 | 1,200 | 1,193 | 1,200 | +6 | +0.5% | 3,150 |
| 2022/07/29 | 1,183.5 | 1,194 | 1,183.5 | 1,194 | +16 | +1.4% | 19,750 |
| 2022/07/28 | 1,172 | 1,178 | 1,172 | 1,178 | ±0 | ±0% | 9,610 |
| 2022/07/27 | 1,173.5 | 1,178 | 1,173 | 1,178 | +8 | +0.7% | 150 |
| 2022/07/26 | 1,180 | 1,180 | 1,169 | 1,170 | -2 | -0.2% | 12,850 |
| 2022/07/25 | 1,174 | 1,176 | 1,172 | 1,172 | -0.5 | ±0% | 38,720 |
| 2022/07/22 | 1,173 | 1,173 | 1,170 | 1,172.5 | +3.5 | +0.3% | 1,080 |
| 2022/07/21 | 1,164 | 1,169 | 1,164 | 1,169 | +9.5 | +0.8% | 80 |
| 2022/07/20 | 1,169 | 1,169 | 1,150.5 | 1,159.5 | -2.5 | -0.2% | 39,160 |
| 2022/07/19 | 1,159.5 | 1,163.5 | 1,158.5 | 1,162 | +5 | +0.4% | 24,440 |
| 2022/07/15 | 1,156.5 | 1,157 | 1,156 | 1,157 | +3.5 | +0.3% | 8,690 |
| 2022/07/14 | 1,151.5 | 1,153.5 | 1,150 | 1,153.5 | -7.5 | -0.6% | 8,850 |
| 2022/07/13 | 1,155.5 | 1,161 | 1,155.5 | 1,161 | +5.5 | +0.5% | 90,220 |
| 2022/07/12 | 1,157.5 | 1,157.5 | 1,151.5 | 1,155.5 | ±0 | ±0% | 8,980 |
| 2022/07/11 | 1,149.5 | 1,157.5 | 1,149.5 | 1,155.5 | +10 | +0.9% | 17,260 |
| 2022/07/08 | 1,153.5 | 1,153.5 | 1,144.5 | 1,145.5 | -7.5 | -0.7% | 8,970 |
| 2022/07/07 | 1,144.5 | 1,153.5 | 1,144.5 | 1,153 | +3.5 | +0.3% | 11,770 |
| 2022/07/06 | 1,158 | 1,158 | 1,149.5 | 1,149.5 | -8.5 | -0.7% | 240 |
| 2022/07/05 | 1,159 | 1,159 | 1,152.5 | 1,158 | +4 | +0.3% | 110 |
| 2022/07/04 | 1,154.5 | 1,157 | 1,151.5 | 1,154 | +15 | +1.3% | 950 |
| 2022/07/01 | 1,152 | 1,154 | 1,139 | 1,139 | -22.5 | -1.9% | 65,140 |
| 2022/06/30 | 1,156.5 | 1,161.5 | 1,156.5 | 1,161.5 | +9 | +0.8% | 40 |
| 2022/06/29 | 1,152.5 | 1,152.5 | 1,152.5 | 1,152.5 | +1.5 | +0.1% | 100 |
| 2022/06/28 | 1,139 | 1,153.5 | 1,139 | 1,151 | +15 | +1.3% | 160 |
| 2022/06/27 | 1,130 | 1,136 | 1,130 | 1,136 | +13 | +1.2% | 510 |
| 2022/06/24 | 1,120 | 1,123 | 1,120 | 1,123 | +5.5 | +0.5% | 250 |
| 2022/06/23 | 1,115 | 1,126 | 1,115 | 1,117.5 | -4 | -0.4% | 570 |
| 2022/06/22 | 1,132.5 | 1,132.5 | 1,121.5 | 1,121.5 | -0.5 | ±0% | 760 |
| 2022/06/21 | 1,123 | 1,123 | 1,122 | 1,122 | -4 | -0.4% | 220 |
| 2022/06/20 | 1,134 | 1,134 | 1,116 | 1,126 | -4 | -0.4% | 170 |
| 2022/06/17 | 1,114.5 | 1,130 | 1,114.5 | 1,130 | +3 | +0.3% | 400 |
| 2022/06/16 | 1,117.5 | 1,137 | 1,117.5 | 1,127 | +23 | +2.1% | 590 |
551～
600
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
