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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,134 | 1,134 | 1,104 | 1,104 | -33 | -2.9% | 20,870 |
| 2022/06/14 | 1,157 | 1,158.5 | 1,133 | 1,137 | -32 | -2.7% | 32,370 |
| 2022/06/13 | 1,172 | 1,173 | 1,165 | 1,169 | -12.5 | -1.1% | 10,300 |
| 2022/06/10 | 1,183.5 | 1,183.5 | 1,181 | 1,181.5 | -3.5 | -0.3% | 30 |
| 2022/06/09 | 1,184 | 1,185 | 1,184 | 1,185 | +4.5 | +0.4% | 240 |
| 2022/06/08 | 1,178 | 1,180.5 | 1,178 | 1,180.5 | +4 | +0.3% | 350 |
| 2022/06/07 | 1,184 | 1,184 | 1,176.5 | 1,176.5 | +6.5 | +0.6% | 220 |
| 2022/06/06 | 1,180 | 1,180 | 1,170 | 1,170 | -5.5 | -0.5% | 320 |
| 2022/06/03 | 1,174 | 1,175.5 | 1,174 | 1,175.5 | +1.5 | +0.1% | 80 |
| 2022/06/02 | 1,178 | 1,178 | 1,172 | 1,174 | -2 | -0.2% | 40 |
| 2022/06/01 | 1,177 | 1,177 | 1,173 | 1,176 | -1 | -0.1% | 80 |
| 2022/05/31 | 1,173 | 1,177 | 1,168 | 1,177 | +3 | +0.3% | 160 |
| 2022/05/30 | 1,173.5 | 1,174 | 1,171 | 1,174 | +5 | +0.4% | 1,030 |
| 2022/05/27 | 1,159 | 1,171 | 1,154.5 | 1,169 | +2.5 | +0.2% | 10,290 |
| 2022/05/26 | 1,169.5 | 1,169.5 | 1,164 | 1,166.5 | +3.5 | +0.3% | 610 |
| 2022/05/25 | 1,153.5 | 1,163 | 1,153.5 | 1,163 | +10 | +0.9% | 220 |
| 2022/05/24 | 1,156.5 | 1,160 | 1,153 | 1,153 | -14.5 | -1.2% | 23,160 |
| 2022/05/23 | 1,163 | 1,167.5 | 1,163 | 1,167.5 | +7.5 | +0.6% | 60 |
| 2022/05/20 | 1,167 | 1,167.5 | 1,160 | 1,160 | -3 | -0.3% | 90 |
| 2022/05/19 | 1,157 | 1,163 | 1,157 | 1,163 | -4.5 | -0.4% | 230 |
| 2022/05/18 | 1,159 | 1,167.5 | 1,159 | 1,167.5 | +10.5 | +0.9% | 80 |
| 2022/05/17 | 1,152.5 | 1,157 | 1,152.5 | 1,157 | +9 | +0.8% | 50 |
| 2022/05/16 | 1,162.5 | 1,162.5 | 1,148 | 1,148 | -8 | -0.7% | 140 |
| 2022/05/13 | 1,139.5 | 1,156 | 1,139.5 | 1,156 | +19.5 | +1.7% | 240 |
| 2022/05/12 | 1,115.5 | 1,145 | 1,115.5 | 1,136.5 | +2 | +0.2% | 8,260 |
| 2022/05/11 | 1,142 | 1,148 | 1,130 | 1,134.5 | -11.5 | -1% | 10,600 |
| 2022/05/10 | 1,156.5 | 1,157.5 | 1,145 | 1,146 | -14 | -1.2% | 680 |
| 2022/05/09 | 1,162 | 1,170.5 | 1,160 | 1,160 | -15 | -1.3% | 650 |
| 2022/05/06 | 1,170 | 1,175.5 | 1,169.5 | 1,175 | -4.5 | -0.4% | 5,410 |
| 2022/05/02 | 1,161.5 | 1,182.5 | 1,156 | 1,179.5 | +10.5 | +0.9% | 51,400 |
| 2022/04/28 | 1,178 | 1,180 | 1,169 | 1,169 | -10.5 | -0.9% | 1,270 |
| 2022/04/27 | 1,172 | 1,179.5 | 1,167 | 1,179.5 | +4 | +0.3% | 820 |
| 2022/04/26 | 1,179.5 | 1,184 | 1,170 | 1,175.5 | +5 | +0.4% | 102,390 |
| 2022/04/25 | 1,174 | 1,174 | 1,164 | 1,170.5 | -2 | -0.2% | 490 |
| 2022/04/22 | 1,173.5 | 1,173.5 | 1,169.5 | 1,172.5 | -3.5 | -0.3% | 550 |
| 2022/04/21 | 1,166 | 1,176 | 1,166 | 1,176 | +13 | +1.1% | 420 |
| 2022/04/20 | 1,171.5 | 1,171.5 | 1,158 | 1,163 | -8 | -0.7% | 860 |
| 2022/04/19 | 1,179.5 | 1,179.5 | 1,166 | 1,171 | -3 | -0.3% | 820 |
| 2022/04/18 | 1,176 | 1,176 | 1,172.5 | 1,174 | -1.5 | -0.1% | 830 |
| 2022/04/15 | 1,179 | 1,179 | 1,174.5 | 1,175.5 | +2 | +0.2% | 26,420 |
| 2022/04/14 | 1,174 | 1,179 | 1,166.5 | 1,173.5 | +3 | +0.3% | 900 |
| 2022/04/13 | 1,172.5 | 1,173 | 1,167 | 1,170.5 | +0.5 | ±0% | 1,230 |
| 2022/04/12 | 1,174.5 | 1,174.5 | 1,170 | 1,170 | -3 | -0.3% | 1,040 |
| 2022/04/11 | 1,168 | 1,175 | 1,168 | 1,173 | +8.5 | +0.7% | 1,060 |
| 2022/04/08 | 1,175.5 | 1,181 | 1,164.5 | 1,164.5 | -12.5 | -1.1% | 6,750 |
| 2022/04/07 | 1,187 | 1,187 | 1,172.5 | 1,177 | -7.5 | -0.6% | 250 |
| 2022/04/06 | 1,191 | 1,191 | 1,183 | 1,184.5 | +1 | +0.1% | 290 |
| 2022/04/05 | 1,190.5 | 1,190.5 | 1,183 | 1,183.5 | +0.5 | ±0% | 210 |
| 2022/04/04 | 1,206 | 1,206 | 1,168.5 | 1,183 | -0.5 | ±0% | 570 |
| 2022/04/01 | 1,177.5 | 1,183.5 | 1,165 | 1,183.5 | +3.5 | +0.3% | 170 |
601～
650
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
