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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,050 | 1,050 | 1,040 | 1,043.5 | -12.5 | -1.2% | 31,240 |
| 2024/06/26 | 1,058 | 1,058 | 1,050 | 1,056 | -1 | -0.1% | 3,670 |
| 2024/06/25 | 1,049.5 | 1,057 | 1,049.5 | 1,057 | +7.5 | +0.7% | 18,290 |
| 2024/06/24 | 1,049 | 1,049.5 | 1,043.5 | 1,049.5 | +4 | +0.4% | 7,440 |
| 2024/06/21 | 1,043 | 1,049.5 | 1,043 | 1,045.5 | -2 | -0.2% | 6,280 |
| 2024/06/20 | 1,045.5 | 1,053 | 1,043.5 | 1,047.5 | +2.5 | +0.2% | 4,430 |
| 2024/06/19 | 1,035.5 | 1,045 | 1,035.5 | 1,045 | +6 | +0.6% | 1,540 |
| 2024/06/18 | 1,038.5 | 1,039 | 1,032.5 | 1,039 | +0.5 | ±0% | 610 |
| 2024/06/17 | 1,043.5 | 1,043.5 | 1,033 | 1,038.5 | -5 | -0.5% | 8,620 |
| 2024/06/14 | 1,051 | 1,051 | 1,035 | 1,043.5 | +8 | +0.8% | 4,050 |
| 2024/06/13 | 1,045 | 1,045 | 1,034.5 | 1,035.5 | -4.5 | -0.4% | 4,460 |
| 2024/06/12 | 1,042 | 1,044 | 1,038 | 1,040 | -0.5 | ±0% | 7,400 |
| 2024/06/11 | 1,051 | 1,051 | 1,040.5 | 1,040.5 | -7.5 | -0.7% | 6,350 |
| 2024/06/10 | 1,044.5 | 1,048 | 1,040 | 1,048 | +5.5 | +0.5% | 5,530 |
| 2024/06/07 | 1,055 | 1,055 | 1,042 | 1,042.5 | -11.5 | -1.1% | 5,830 |
| 2024/06/06 | 1,052.5 | 1,054 | 1,043 | 1,054 | +1.5 | +0.1% | 12,660 |
| 2024/06/05 | 1,053 | 1,056 | 1,051 | 1,052.5 | -1 | -0.1% | 10,600 |
| 2024/06/04 | 1,053 | 1,055 | 1,047.5 | 1,053.5 | +4 | +0.4% | 4,300 |
| 2024/06/03 | 1,049.5 | 1,056 | 1,049.5 | 1,049.5 | ±0 | ±0% | 2,540 |
| 2024/05/31 | 1,043 | 1,049.5 | 1,041.5 | 1,049.5 | +8.5 | +0.8% | 7,310 |
| 2024/05/30 | 1,049.5 | 1,049.5 | 1,038 | 1,041 | -6.5 | -0.6% | 6,380 |
| 2024/05/29 | 1,062 | 1,062 | 1,047.5 | 1,047.5 | -14.5 | -1.4% | 13,560 |
| 2024/05/28 | 1,060.5 | 1,065 | 1,060.5 | 1,062 | +4 | +0.4% | 920 |
| 2024/05/27 | 1,064 | 1,064 | 1,054 | 1,058 | -4.5 | -0.4% | 2,740 |
| 2024/05/24 | 1,062 | 1,062.5 | 1,055 | 1,062.5 | -2 | -0.2% | 3,730 |
| 2024/05/23 | 1,069.5 | 1,069.5 | 1,060.5 | 1,064.5 | -7 | -0.7% | 2,700 |
| 2024/05/22 | 1,076.5 | 1,076.5 | 1,067 | 1,071.5 | -2.5 | -0.2% | 16,450 |
| 2024/05/21 | 1,080 | 1,080 | 1,074 | 1,074 | -5.5 | -0.5% | 530 |
| 2024/05/20 | 1,089 | 1,089 | 1,077.5 | 1,079.5 | -6.5 | -0.6% | 2,840 |
| 2024/05/17 | 1,084.5 | 1,087.5 | 1,081 | 1,086 | -1.5 | -0.1% | 970 |
| 2024/05/16 | 1,091 | 1,092.5 | 1,084.5 | 1,087.5 | +0.5 | ±0% | 1,600 |
| 2024/05/15 | 1,096.5 | 1,096.5 | 1,087 | 1,087 | -5.5 | -0.5% | 2,480 |
| 2024/05/14 | 1,094.5 | 1,098 | 1,092.5 | 1,092.5 | -1 | -0.1% | 1,060 |
| 2024/05/13 | 1,085 | 1,094.5 | 1,085 | 1,093.5 | +6 | +0.6% | 2,050 |
| 2024/05/10 | 1,100 | 1,100 | 1,080 | 1,087.5 | -10 | -0.9% | 20,060 |
| 2024/05/09 | 1,101.5 | 1,102 | 1,097 | 1,097.5 | -7.5 | -0.7% | 2,030 |
| 2024/05/08 | 1,120 | 1,120 | 1,105 | 1,105 | -9 | -0.8% | 39,880 |
| 2024/05/07 | 1,110.5 | 1,116.5 | 1,108 | 1,114 | +5 | +0.5% | 7,050 |
| 2024/05/02 | 1,102.5 | 1,113.5 | 1,102.5 | 1,109 | +8 | +0.7% | 8,110 |
| 2024/05/01 | 1,100 | 1,102 | 1,094 | 1,101 | +1 | +0.1% | 2,920 |
| 2024/04/30 | 1,100.5 | 1,102.5 | 1,095 | 1,100 | +5.5 | +0.5% | 19,680 |
| 2024/04/26 | 1,090 | 1,095 | 1,086 | 1,094.5 | +1.5 | +0.1% | 94,500 |
| 2024/04/25 | 1,090 | 1,094 | 1,089.5 | 1,093 | +3 | +0.3% | 790 |
| 2024/04/24 | 1,092 | 1,092 | 1,088 | 1,090 | -2 | -0.2% | 710 |
| 2024/04/23 | 1,094.5 | 1,102 | 1,092 | 1,092 | +2.5 | +0.2% | 51,620 |
| 2024/04/22 | 1,084.5 | 1,094 | 1,084.5 | 1,089.5 | +9.5 | +0.9% | 25,100 |
| 2024/04/19 | 1,083 | 1,085.5 | 1,072.5 | 1,080 | -2 | -0.2% | 299,460 |
| 2024/04/18 | 1,088 | 1,090 | 1,082 | 1,082 | -7 | -0.6% | 347,240 |
| 2024/04/17 | 1,075 | 1,091 | 1,075 | 1,089 | +11 | +1% | 1,400 |
| 2024/04/16 | 1,080 | 1,086.5 | 1,071.5 | 1,078 | +4 | +0.4% | 486,380 |
101～
150
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
