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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,095 | 1,103 | 1,095 | 1,101.5 | +11.5 | +1.1% | 12,920 |
| 2023/11/14 | 1,082.5 | 1,094.5 | 1,080 | 1,090 | +7 | +0.6% | 480 |
| 2023/11/13 | 1,087.5 | 1,090 | 1,082 | 1,083 | -1.5 | -0.1% | 670 |
| 2023/11/10 | 1,081 | 1,085 | 1,081 | 1,084.5 | +3.5 | +0.3% | 1,080 |
| 2023/11/09 | 1,088 | 1,088 | 1,077.5 | 1,081 | -16.5 | -1.5% | 2,190 |
| 2023/11/08 | 1,108 | 1,108 | 1,095 | 1,097.5 | -10 | -0.9% | 127,300 |
| 2023/11/07 | 1,113 | 1,113 | 1,096.5 | 1,107.5 | -6 | -0.5% | 37,780 |
| 2023/11/06 | 1,120.5 | 1,120.5 | 1,112 | 1,113.5 | +9.5 | +0.9% | 28,160 |
| 2023/11/02 | 1,129 | 1,129 | 1,104 | 1,104 | -2 | -0.2% | 750 |
| 2023/11/01 | 1,101 | 1,112 | 1,101 | 1,106 | +8.5 | +0.8% | 138,700 |
| 2023/10/31 | 1,094 | 1,102 | 1,088 | 1,097.5 | +6 | +0.5% | 30,620 |
| 2023/10/30 | 1,106.5 | 1,106.5 | 1,088.5 | 1,091.5 | -22.5 | -2% | 2,290 |
| 2023/10/27 | 1,097 | 1,114 | 1,097 | 1,114 | +20 | +1.8% | 1,060 |
| 2023/10/26 | 1,101.5 | 1,103 | 1,088.5 | 1,094 | -8 | -0.7% | 34,960 |
| 2023/10/25 | 1,093 | 1,102 | 1,090 | 1,102 | +12 | +1.1% | 310 |
| 2023/10/24 | 1,093 | 1,095.5 | 1,084.5 | 1,090 | -2.5 | -0.2% | 89,710 |
| 2023/10/23 | 1,101 | 1,102.5 | 1,090 | 1,092.5 | -7.5 | -0.7% | 24,040 |
| 2023/10/20 | 1,106 | 1,108 | 1,099 | 1,100 | -12 | -1.1% | 530 |
| 2023/10/19 | 1,112.5 | 1,119 | 1,110 | 1,112 | ±0 | ±0% | 1,710 |
| 2023/10/18 | 1,111 | 1,113.5 | 1,110 | 1,112 | +4.5 | +0.4% | 80 |
| 2023/10/17 | 1,097.5 | 1,109.5 | 1,096.5 | 1,107.5 | +17 | +1.6% | 370 |
| 2023/10/16 | 1,113.5 | 1,113.5 | 1,090.5 | 1,090.5 | -21 | -1.9% | 34,870 |
| 2023/10/13 | 1,117.5 | 1,118 | 1,109 | 1,111.5 | -6 | -0.5% | 890 |
| 2023/10/12 | 1,123 | 1,125 | 1,117.5 | 1,117.5 | -2.5 | -0.2% | 1,390 |
| 2023/10/11 | 1,120.5 | 1,123 | 1,119 | 1,120 | ±0 | ±0% | 460 |
| 2023/10/10 | 1,113 | 1,123 | 1,112.5 | 1,120 | +10 | +0.9% | 95,350 |
| 2023/10/06 | 1,109 | 1,111 | 1,108.5 | 1,110 | +1 | +0.1% | 30,540 |
| 2023/10/05 | 1,099.5 | 1,109 | 1,099.5 | 1,109 | +14 | +1.3% | 74,690 |
| 2023/10/04 | 1,102.5 | 1,104 | 1,089 | 1,095 | -12.5 | -1.1% | 13,890 |
| 2023/10/03 | 1,120.5 | 1,120.5 | 1,106 | 1,107.5 | -9 | -0.8% | 1,470 |
| 2023/10/02 | 1,123 | 1,126 | 1,116.5 | 1,116.5 | -7.5 | -0.7% | 550 |
| 2023/09/29 | 1,117 | 1,124 | 1,117 | 1,124 | +14 | +1.3% | 3,730 |
| 2023/09/28 | 1,131 | 1,131 | 1,110 | 1,110 | -21.5 | -1.9% | 1,040 |
| 2023/09/27 | 1,126 | 1,131.5 | 1,124 | 1,131.5 | +9.5 | +0.8% | 280 |
| 2023/09/26 | 1,122.5 | 1,125 | 1,121 | 1,122 | ±0 | ±0% | 920 |
| 2023/09/25 | 1,126.5 | 1,130 | 1,122 | 1,122 | -6 | -0.5% | 690 |
| 2023/09/22 | 1,126 | 1,128 | 1,122 | 1,128 | +0.5 | ±0% | 690 |
| 2023/09/21 | 1,132 | 1,132 | 1,126 | 1,127.5 | -4.5 | -0.4% | 1,080 |
| 2023/09/20 | 1,132 | 1,134.5 | 1,132 | 1,132 | +3.5 | +0.3% | 470 |
| 2023/09/19 | 1,134 | 1,134 | 1,128.5 | 1,128.5 | -7 | -0.6% | 1,310 |
| 2023/09/15 | 1,133 | 1,135.5 | 1,126 | 1,135.5 | +2.5 | +0.2% | 1,520 |
| 2023/09/14 | 1,128.5 | 1,134 | 1,127.5 | 1,133 | +7.5 | +0.7% | 360 |
| 2023/09/13 | 1,136.5 | 1,144.5 | 1,125.5 | 1,125.5 | -13.5 | -1.2% | 33,900 |
| 2023/09/12 | 1,140 | 1,140 | 1,136 | 1,139 | +3.5 | +0.3% | 840 |
| 2023/09/11 | 1,151.5 | 1,151.5 | 1,134 | 1,135.5 | -16.5 | -1.4% | 1,660 |
| 2023/09/08 | 1,154 | 1,154 | 1,147 | 1,152 | -3.5 | -0.3% | 260 |
| 2023/09/07 | 1,156 | 1,156 | 1,155 | 1,155.5 | -3.5 | -0.3% | 250 |
| 2023/09/06 | 1,160 | 1,160 | 1,155 | 1,159 | +0.5 | ±0% | 140 |
| 2023/09/05 | 1,151.5 | 1,159 | 1,146.5 | 1,158.5 | +7 | +0.6% | 730 |
| 2023/09/04 | 1,153.5 | 1,153.5 | 1,150.5 | 1,151.5 | +4.5 | +0.4% | 440 |
251～
300
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
