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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,170 | 1,180 | 1,170 | 1,180 | +12 | +1% | 900 |
| 2022/03/30 | 1,198 | 1,200 | 1,156.5 | 1,168 | -15 | -1.3% | 720 |
| 2022/03/29 | 1,173.5 | 1,183 | 1,173.5 | 1,183 | +13.5 | +1.2% | 470 |
| 2022/03/28 | 1,158.5 | 1,169.5 | 1,158.5 | 1,169.5 | +18 | +1.6% | 240 |
| 2022/03/25 | 1,164 | 1,164 | 1,151.5 | 1,151.5 | -1.5 | -0.1% | 280 |
| 2022/03/24 | 1,148.5 | 1,153 | 1,141.5 | 1,153 | +2.5 | +0.2% | 770 |
| 2022/03/23 | 1,161.5 | 1,161.5 | 1,141 | 1,150.5 | -4 | -0.3% | 870 |
| 2022/03/22 | 1,134.5 | 1,159 | 1,128 | 1,154.5 | +26.5 | +2.3% | 520 |
| 2022/03/18 | 1,119 | 1,128 | 1,119 | 1,128 | +12.5 | +1.1% | 520 |
| 2022/03/17 | 1,122 | 1,122 | 1,110 | 1,115.5 | +7 | +0.6% | 150 |
| 2022/03/16 | 1,088.5 | 1,110 | 1,088.5 | 1,108.5 | +24 | +2.2% | 310 |
| 2022/03/15 | 1,095 | 1,098 | 1,084.5 | 1,084.5 | -13.5 | -1.2% | 50 |
| 2022/03/14 | 1,100 | 1,104.5 | 1,098 | 1,098 | -10 | -0.9% | 130 |
| 2022/03/11 | 1,112.5 | 1,112.5 | 1,108 | 1,108 | +0.5 | ±0% | 20 |
| 2022/03/10 | 1,095.5 | 1,107.5 | 1,095.5 | 1,107.5 | +9.5 | +0.9% | 70 |
| 2022/03/09 | 1,096.5 | 1,101.5 | 1,094 | 1,098 | +1 | +0.1% | 50 |
| 2022/03/08 | 1,100 | 1,103 | 1,094 | 1,097 | -8.5 | -0.8% | 400 |
| 2022/03/07 | 1,122 | 1,122 | 1,096.5 | 1,105.5 | -2.5 | -0.2% | 520 |
| 2022/03/04 | 1,117.5 | 1,117.5 | 1,107 | 1,108 | -6 | -0.5% | 210 |
| 2022/03/03 | 1,121 | 1,121 | 1,114 | 1,114 | -4 | -0.4% | 1,110 |
| 2022/03/02 | 1,113 | 1,118 | 1,104 | 1,118 | +9 | +0.8% | 230 |
| 2022/03/01 | 1,105 | 1,115 | 1,105 | 1,109 | +7 | +0.6% | 14,120 |
| 2022/02/28 | 1,085.5 | 1,102 | 1,085.5 | 1,102 | +18.5 | +1.7% | 6,580 |
| 2022/02/25 | 1,092.5 | 1,106 | 1,083.5 | 1,083.5 | -13.5 | -1.2% | 150 |
| 2022/02/24 | 1,092 | 1,105.5 | 1,079 | 1,097 | +4 | +0.4% | 830 |
| 2022/02/22 | 1,090 | 1,093 | 1,081.5 | 1,093 | -14 | -1.3% | 3,140 |
| 2022/02/21 | 1,112 | 1,112 | 1,106.5 | 1,107 | -6.5 | -0.6% | 4,370 |
| 2022/02/18 | 1,121.5 | 1,121.5 | 1,110 | 1,113.5 | -2.5 | -0.2% | 5,310 |
| 2022/02/17 | 1,114.5 | 1,117.5 | 1,110 | 1,116 | +9 | +0.8% | 1,510 |
| 2022/02/16 | 1,094 | 1,107 | 1,094 | 1,107 | +21 | +1.9% | 240 |
| 2022/02/15 | 1,103.5 | 1,105.5 | 1,086 | 1,086 | -17.5 | -1.6% | 11,270 |
| 2022/02/14 | 1,120 | 1,120 | 1,103 | 1,103.5 | -20.5 | -1.8% | 40,250 |
| 2022/02/10 | 1,114.5 | 1,124 | 1,114 | 1,124 | +9.5 | +0.9% | 2,690 |
| 2022/02/09 | 1,091 | 1,114.5 | 1,082.5 | 1,114.5 | +12.5 | +1.1% | 1,470 |
| 2022/02/08 | 1,125 | 1,128.5 | 1,101.5 | 1,102 | -23.5 | -2.1% | 67,630 |
| 2022/02/07 | 1,131 | 1,131 | 1,120.5 | 1,125.5 | -15.5 | -1.4% | 880 |
| 2022/02/04 | 1,146.5 | 1,146.5 | 1,136 | 1,141 | -2.5 | -0.2% | 200 |
| 2022/02/03 | 1,137.5 | 1,151.5 | 1,137.5 | 1,143.5 | +7.5 | +0.7% | 260 |
| 2022/02/02 | 1,146.5 | 1,146.5 | 1,133 | 1,136 | +3 | +0.3% | 130 |
| 2022/02/01 | 1,153 | 1,155 | 1,133 | 1,133 | -14 | -1.2% | 370 |
| 2022/01/31 | 1,145 | 1,155 | 1,140 | 1,147 | +10 | +0.9% | 1,980 |
| 2022/01/28 | 1,129 | 1,137 | 1,120 | 1,137 | +10 | +0.9% | 350 |
| 2022/01/27 | 1,116 | 1,127 | 1,098 | 1,127 | +15 | +1.3% | 730 |
| 2022/01/26 | 1,096 | 1,115.5 | 1,096 | 1,112 | +20 | +1.8% | 10,400 |
| 2022/01/25 | 1,107.5 | 1,107.5 | 1,092 | 1,092 | -10 | -0.9% | 120 |
| 2022/01/24 | 1,098.5 | 1,105.5 | 1,092 | 1,102 | ±0 | ±0% | 520 |
| 2022/01/21 | 1,071 | 1,103.5 | 1,050 | 1,102 | +20 | +1.8% | 36,690 |
| 2022/01/20 | 1,110 | 1,114 | 1,082 | 1,082 | -31.5 | -2.8% | 2,410 |
| 2022/01/19 | 1,152 | 1,152 | 1,110 | 1,113.5 | -37 | -3.2% | 114,330 |
| 2022/01/18 | 1,156 | 1,165 | 1,150.5 | 1,150.5 | -11 | -0.9% | 12,390 |
651～
700
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
