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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,051.5 | 1,053.5 | 1,045 | 1,052 | +1.5 | +0.1% | 2,210 |
| 2024/09/06 | 1,053.5 | 1,053.5 | 1,048 | 1,050.5 | +0.5 | ±0% | 3,310 |
| 2024/09/05 | 1,051.5 | 1,058.5 | 1,048 | 1,050 | -1.5 | -0.1% | 1,440 |
| 2024/09/04 | 1,057 | 1,058.5 | 1,049.5 | 1,051.5 | -8 | -0.8% | 2,960 |
| 2024/09/03 | 1,060 | 1,060 | 1,057.5 | 1,059.5 | -1.5 | -0.1% | 130 |
| 2024/09/02 | 1,064 | 1,065 | 1,059 | 1,061 | +4.5 | +0.4% | 2,430 |
| 2024/08/30 | 1,064.5 | 1,064.5 | 1,056 | 1,056.5 | -10.5 | -1% | 1,500 |
| 2024/08/29 | 1,074.5 | 1,079 | 1,065.5 | 1,067 | -5 | -0.5% | 5,540 |
| 2024/08/28 | 1,073 | 1,076 | 1,070.5 | 1,072 | -1.5 | -0.1% | 2,550 |
| 2024/08/27 | 1,058 | 1,073.5 | 1,058 | 1,073.5 | +19 | +1.8% | 2,490 |
| 2024/08/26 | 1,053 | 1,055.5 | 1,050 | 1,054.5 | +8.5 | +0.8% | 4,210 |
| 2024/08/23 | 1,047.5 | 1,050.5 | 1,044 | 1,046 | -1 | -0.1% | 1,220 |
| 2024/08/22 | 1,042.5 | 1,047.5 | 1,037.5 | 1,047 | -1 | -0.1% | 400 |
| 2024/08/21 | 1,047.5 | 1,049 | 1,047 | 1,048 | ±0 | ±0% | 430 |
| 2024/08/20 | 1,050 | 1,053 | 1,048 | 1,048 | +2.5 | +0.2% | 860 |
| 2024/08/19 | 1,049 | 1,049 | 1,040 | 1,045.5 | -2.5 | -0.2% | 3,700 |
| 2024/08/16 | 1,046 | 1,049.5 | 1,043.5 | 1,048 | +5.5 | +0.5% | 800 |
| 2024/08/15 | 1,037.5 | 1,043 | 1,029.5 | 1,042.5 | +2.5 | +0.2% | 2,620 |
| 2024/08/14 | 1,034 | 1,040 | 1,027 | 1,040 | +12 | +1.2% | 4,970 |
| 2024/08/13 | 1,021 | 1,032 | 1,021 | 1,028 | +12 | +1.2% | 31,850 |
| 2024/08/09 | 1,031.5 | 1,031.5 | 1,015 | 1,016 | -3 | -0.3% | 3,270 |
| 2024/08/08 | 1,028 | 1,030 | 1,018.5 | 1,019 | -11.5 | -1.1% | 8,610 |
| 2024/08/07 | 1,014 | 1,045 | 1,013 | 1,030.5 | +12.5 | +1.2% | 30,620 |
| 2024/08/06 | 1,002 | 1,038.5 | 1,000 | 1,018 | +31 | +3.1% | 9,970 |
| 2024/08/05 | 1,022.5 | 1,022.5 | 986 | 987 | -41 | -4% | 419,790 |
| 2024/08/02 | 1,031 | 1,034 | 1,018 | 1,028 | -14.5 | -1.4% | 237,150 |
| 2024/08/01 | 1,049.5 | 1,049.5 | 1,030.5 | 1,042.5 | -6.5 | -0.6% | 92,440 |
| 2024/07/31 | 1,040 | 1,049 | 1,039.5 | 1,049 | +6.5 | +0.6% | 4,300 |
| 2024/07/30 | 1,039.5 | 1,045 | 1,036.5 | 1,042.5 | +3 | +0.3% | 2,890 |
| 2024/07/29 | 1,037.5 | 1,039.5 | 1,032 | 1,039.5 | +3.5 | +0.3% | 2,050 |
| 2024/07/26 | 1,035.5 | 1,038.5 | 1,033 | 1,036 | +1.5 | +0.1% | 5,300 |
| 2024/07/25 | 1,036.5 | 1,039.5 | 1,033.5 | 1,034.5 | -4.5 | -0.4% | 1,700 |
| 2024/07/24 | 1,042.5 | 1,044 | 1,035 | 1,039 | -3 | -0.3% | 7,190 |
| 2024/07/23 | 1,041.5 | 1,044.5 | 1,038 | 1,042 | -2.5 | -0.2% | 8,960 |
| 2024/07/22 | 1,052.5 | 1,052.5 | 1,041 | 1,044.5 | -7 | -0.7% | 3,240 |
| 2024/07/19 | 1,059 | 1,059 | 1,048 | 1,051.5 | -7 | -0.7% | 4,170 |
| 2024/07/18 | 1,057.5 | 1,062 | 1,056.5 | 1,058.5 | +2.5 | +0.2% | 14,090 |
| 2024/07/17 | 1,054 | 1,056 | 1,051.5 | 1,056 | +3 | +0.3% | 1,330 |
| 2024/07/16 | 1,054 | 1,055.5 | 1,051 | 1,053 | -1.5 | -0.1% | 4,270 |
| 2024/07/12 | 1,038.5 | 1,059 | 1,038.5 | 1,054.5 | +10.5 | +1% | 12,240 |
| 2024/07/11 | 1,040.5 | 1,045 | 1,040 | 1,044 | +4.5 | +0.4% | 2,020 |
| 2024/07/10 | 1,040.5 | 1,042 | 1,039 | 1,039.5 | -3 | -0.3% | 610 |
| 2024/07/09 | 1,036.5 | 1,042.5 | 1,031.5 | 1,042.5 | +3 | +0.3% | 1,220 |
| 2024/07/08 | 1,039.5 | 1,044.5 | 1,038 | 1,039.5 | +1 | +0.1% | 1,330 |
| 2024/07/05 | 1,040.5 | 1,040.5 | 1,032 | 1,038.5 | -4.5 | -0.4% | 3,210 |
| 2024/07/04 | 1,036 | 1,043 | 1,034 | 1,043 | +4.5 | +0.4% | 4,080 |
| 2024/07/03 | 1,038.5 | 1,039.5 | 1,033 | 1,038.5 | -1.5 | -0.1% | 2,720 |
| 2024/07/02 | 1,041 | 1,041 | 1,035 | 1,040 | -17 | -1.6% | 6,950 |
| 2024/07/01 | 1,050 | 1,057 | 1,035.5 | 1,057 | +9 | +0.9% | 65,600 |
| 2024/06/28 | 1,051.5 | 1,051.5 | 1,037.5 | 1,048 | +4.5 | +0.4% | 8,330 |
51～
100
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
