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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,120 | 1,120 | 1,089 | 1,092 | -1.5 | -0.1% | 3,240 |
| 2024/01/30 | 1,116.5 | 1,116.5 | 1,091.5 | 1,093.5 | -0.5 | ±0% | 36,060 |
| 2024/01/29 | 1,106 | 1,106 | 1,090 | 1,094 | ±0 | ±0% | 5,370 |
| 2024/01/26 | 1,095 | 1,096 | 1,092 | 1,094 | +3.5 | +0.3% | 1,630 |
| 2024/01/25 | 1,095 | 1,095 | 1,088.5 | 1,090.5 | -9.5 | -0.9% | 1,720 |
| 2024/01/24 | 1,107 | 1,108 | 1,100 | 1,100 | -4.5 | -0.4% | 730 |
| 2024/01/23 | 1,110.5 | 1,111 | 1,104.5 | 1,104.5 | -6 | -0.5% | 1,540 |
| 2024/01/22 | 1,094 | 1,110.5 | 1,094 | 1,110.5 | +17.5 | +1.6% | 870 |
| 2024/01/19 | 1,092.5 | 1,093.5 | 1,089.5 | 1,093 | +8 | +0.7% | 1,370 |
| 2024/01/18 | 1,097 | 1,097 | 1,084.5 | 1,085 | -8.5 | -0.8% | 1,790 |
| 2024/01/17 | 1,102.5 | 1,103 | 1,093.5 | 1,093.5 | -9 | -0.8% | 5,230 |
| 2024/01/16 | 1,110.5 | 1,110.5 | 1,102.5 | 1,102.5 | -5.5 | -0.5% | 3,200 |
| 2024/01/15 | 1,101.5 | 1,108 | 1,101.5 | 1,108 | +6 | +0.5% | 2,780 |
| 2024/01/12 | 1,098 | 1,102 | 1,098 | 1,102 | +4.5 | +0.4% | 5,220 |
| 2024/01/11 | 1,096.5 | 1,099 | 1,095 | 1,097.5 | +2 | +0.2% | 5,400 |
| 2024/01/10 | 1,096 | 1,098.5 | 1,095.5 | 1,095.5 | -1.5 | -0.1% | 1,330 |
| 2024/01/09 | 1,099.5 | 1,099.5 | 1,092.5 | 1,097 | ±0 | ±0% | 2,730 |
| 2024/01/05 | 1,085.5 | 1,099.5 | 1,083.5 | 1,097 | +16.5 | +1.5% | 2,190 |
| 2024/01/04 | 1,093 | 1,093 | 1,078.5 | 1,080.5 | -9 | -0.8% | 3,320 |
| 2023/12/29 | 1,084 | 1,089.5 | 1,080 | 1,089.5 | +8 | +0.7% | 1,900 |
| 2023/12/28 | 1,078 | 1,082 | 1,073 | 1,081.5 | +13.5 | +1.3% | 1,460 |
| 2023/12/27 | 1,069 | 1,069.5 | 1,064.5 | 1,068 | +8 | +0.8% | 6,160 |
| 2023/12/26 | 1,062.5 | 1,063 | 1,058 | 1,060 | -1 | -0.1% | 26,140 |
| 2023/12/25 | 1,073.5 | 1,073.5 | 1,061 | 1,061 | -12 | -1.1% | 89,770 |
| 2023/12/22 | 1,071.5 | 1,073 | 1,066 | 1,073 | +3 | +0.3% | 51,180 |
| 2023/12/21 | 1,076.5 | 1,076.5 | 1,069 | 1,070 | -12 | -1.1% | 5,590 |
| 2023/12/20 | 1,075 | 1,082 | 1,070.5 | 1,082 | +8 | +0.7% | 2,970 |
| 2023/12/19 | 1,080 | 1,080 | 1,067.5 | 1,074 | -3 | -0.3% | 3,820 |
| 2023/12/18 | 1,083.5 | 1,083.5 | 1,074 | 1,077 | -6.5 | -0.6% | 4,370 |
| 2023/12/15 | 1,088.5 | 1,088.5 | 1,082.5 | 1,083.5 | -3.5 | -0.3% | 33,520 |
| 2023/12/14 | 1,089.5 | 1,089.5 | 1,083.5 | 1,087 | +2 | +0.2% | 660 |
| 2023/12/13 | 1,092 | 1,092 | 1,084 | 1,085 | -5 | -0.5% | 5,850 |
| 2023/12/12 | 1,095.5 | 1,095.5 | 1,088 | 1,090 | -3.5 | -0.3% | 2,650 |
| 2023/12/11 | 1,090.5 | 1,093.5 | 1,089.5 | 1,093.5 | +5.5 | +0.5% | 4,330 |
| 2023/12/08 | 1,086 | 1,088 | 1,084 | 1,088 | +1 | +0.1% | 5,150 |
| 2023/12/07 | 1,095 | 1,095 | 1,086.5 | 1,087 | -8.5 | -0.8% | 2,110 |
| 2023/12/06 | 1,094.5 | 1,097 | 1,093 | 1,095.5 | +6.5 | +0.6% | 2,380 |
| 2023/12/05 | 1,094 | 1,094 | 1,089 | 1,089 | -1.5 | -0.1% | 36,940 |
| 2023/12/04 | 1,093 | 1,095.5 | 1,090 | 1,090.5 | +2 | +0.2% | 1,390 |
| 2023/12/01 | 1,103 | 1,103 | 1,088.5 | 1,088.5 | -13.5 | -1.2% | 24,730 |
| 2023/11/30 | 1,096.5 | 1,102 | 1,088.5 | 1,102 | +7 | +0.6% | 31,440 |
| 2023/11/29 | 1,097 | 1,102.5 | 1,095 | 1,095 | -9 | -0.8% | 46,650 |
| 2023/11/28 | 1,104 | 1,104 | 1,099 | 1,104 | +3 | +0.3% | 140 |
| 2023/11/27 | 1,102.5 | 1,102.5 | 1,100 | 1,101 | -1.5 | -0.1% | 4,350 |
| 2023/11/24 | 1,099.5 | 1,103 | 1,098 | 1,102.5 | +5.5 | +0.5% | 530 |
| 2023/11/22 | 1,094.5 | 1,099 | 1,094 | 1,097 | +2.5 | +0.2% | 270 |
| 2023/11/21 | 1,098 | 1,100 | 1,094 | 1,094.5 | -4.5 | -0.4% | 2,200 |
| 2023/11/20 | 1,102 | 1,102 | 1,096 | 1,099 | +0.5 | ±0% | 1,340 |
| 2023/11/17 | 1,101.5 | 1,102 | 1,096.5 | 1,098.5 | -5 | -0.5% | 2,180 |
| 2023/11/16 | 1,104 | 1,104 | 1,097.5 | 1,103.5 | +2 | +0.2% | 243,220 |
201～
250
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
