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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,141.5 | 1,147 | 1,137 | 1,147 | +4 | +0.3% | 730 |
| 2023/08/31 | 1,149.5 | 1,151 | 1,143 | 1,143 | -6 | -0.5% | 480 |
| 2023/08/30 | 1,147.5 | 1,149 | 1,144.5 | 1,149 | +4.5 | +0.4% | 1,180 |
| 2023/08/29 | 1,137.5 | 1,144.5 | 1,137.5 | 1,144.5 | +10.5 | +0.9% | 2,400 |
| 2023/08/28 | 1,133 | 1,134 | 1,129 | 1,134 | +2.5 | +0.2% | 780 |
| 2023/08/25 | 1,130.5 | 1,131.5 | 1,124 | 1,131.5 | +3.5 | +0.3% | 860 |
| 2023/08/24 | 1,124 | 1,129 | 1,124 | 1,128 | +5 | +0.4% | 240 |
| 2023/08/23 | 1,119 | 1,123 | 1,115.5 | 1,123 | +6 | +0.5% | 1,380 |
| 2023/08/22 | 1,110 | 1,117.5 | 1,109 | 1,117 | +5 | +0.4% | 440 |
| 2023/08/21 | 1,112.5 | 1,113 | 1,110 | 1,112 | ±0 | ±0% | 1,160 |
| 2023/08/18 | 1,114.5 | 1,116 | 1,110 | 1,112 | -4.5 | -0.4% | 23,890 |
| 2023/08/17 | 1,117 | 1,117 | 1,115 | 1,116.5 | -3.5 | -0.3% | 300 |
| 2023/08/16 | 1,118.5 | 1,120 | 1,114 | 1,120 | +1 | +0.1% | 2,120 |
| 2023/08/15 | 1,128.5 | 1,128.5 | 1,118 | 1,119 | -7.5 | -0.7% | 2,030 |
| 2023/08/14 | 1,132.5 | 1,132.5 | 1,125.5 | 1,126.5 | -4.5 | -0.4% | 50 |
| 2023/08/10 | 1,126 | 1,131 | 1,126 | 1,131 | +6 | +0.5% | 250 |
| 2023/08/09 | 1,120.5 | 1,125 | 1,116 | 1,125 | -11 | -1% | 380 |
| 2023/08/08 | 1,141.5 | 1,141.5 | 1,134.5 | 1,136 | +3.5 | +0.3% | 1,990 |
| 2023/08/07 | 1,124.5 | 1,134 | 1,124.5 | 1,132.5 | +8 | +0.7% | 30,150 |
| 2023/08/04 | 1,122 | 1,124.5 | 1,120 | 1,124.5 | -1.5 | -0.1% | 510 |
| 2023/08/03 | 1,126.5 | 1,126.5 | 1,123 | 1,126 | -1 | -0.1% | 1,050 |
| 2023/08/02 | 1,130.5 | 1,133 | 1,127 | 1,127 | -2 | -0.2% | 170 |
| 2023/08/01 | 1,140 | 1,140 | 1,129 | 1,129 | -13.5 | -1.2% | 710 |
| 2023/07/31 | 1,147 | 1,147 | 1,134.5 | 1,142.5 | -2 | -0.2% | 700 |
| 2023/07/28 | 1,140.5 | 1,144.5 | 1,126.5 | 1,144.5 | -3.5 | -0.3% | 1,450 |
| 2023/07/27 | 1,150 | 1,150 | 1,146 | 1,148 | +5 | +0.4% | 400 |
| 2023/07/26 | 1,142 | 1,143 | 1,139.5 | 1,143 | +5 | +0.4% | 2,160 |
| 2023/07/25 | 1,137.5 | 1,140.5 | 1,137.5 | 1,138 | +1 | +0.1% | 650 |
| 2023/07/24 | 1,133.5 | 1,139.5 | 1,133.5 | 1,137 | +5.5 | +0.5% | 110 |
| 2023/07/21 | 1,131 | 1,132.5 | 1,129.5 | 1,131.5 | -3 | -0.3% | 1,360 |
| 2023/07/20 | 1,134 | 1,140 | 1,134 | 1,134.5 | +3 | +0.3% | 670 |
| 2023/07/19 | 1,128 | 1,131.5 | 1,128 | 1,131.5 | +9 | +0.8% | 120 |
| 2023/07/18 | 1,131 | 1,131 | 1,121 | 1,122.5 | -6 | -0.5% | 1,080 |
| 2023/07/14 | 1,128 | 1,129.5 | 1,126 | 1,128.5 | +5.5 | +0.5% | 23,150 |
| 2023/07/13 | 1,117 | 1,123 | 1,116 | 1,123 | +2 | +0.2% | 120 |
| 2023/07/12 | 1,125 | 1,125 | 1,121 | 1,121 | -0.5 | ±0% | 100 |
| 2023/07/11 | 1,122 | 1,126 | 1,121 | 1,121.5 | +4.5 | +0.4% | 370 |
| 2023/07/10 | 1,114.5 | 1,119.5 | 1,110 | 1,117 | -1 | -0.1% | 720 |
| 2023/07/07 | 1,123 | 1,123 | 1,117 | 1,118 | -6 | -0.5% | 580 |
| 2023/07/06 | 1,127.5 | 1,127.5 | 1,120 | 1,124 | -2.5 | -0.2% | 130 |
| 2023/07/05 | 1,126 | 1,126.5 | 1,123 | 1,126.5 | +1 | +0.1% | 480 |
| 2023/07/04 | 1,128 | 1,129 | 1,122.5 | 1,125.5 | -2 | -0.2% | 1,600 |
| 2023/07/03 | 1,130 | 1,130 | 1,124 | 1,127.5 | +5 | +0.4% | 740 |
| 2023/06/30 | 1,121 | 1,122.5 | 1,113 | 1,122.5 | +1 | +0.1% | 9,720 |
| 2023/06/29 | 1,127 | 1,127 | 1,121 | 1,121.5 | -1.5 | -0.1% | 310 |
| 2023/06/28 | 1,119 | 1,125.5 | 1,119 | 1,123 | +7 | +0.6% | 450 |
| 2023/06/27 | 1,114.5 | 1,116 | 1,107.5 | 1,116 | +5.5 | +0.5% | 1,450 |
| 2023/06/26 | 1,108.5 | 1,110.5 | 1,104.5 | 1,110.5 | +1.5 | +0.1% | 340 |
| 2023/06/23 | 1,111.5 | 1,112 | 1,108 | 1,109 | -6 | -0.5% | 540 |
| 2023/06/22 | 1,117 | 1,117 | 1,111.5 | 1,115 | -4 | -0.4% | 120 |
301～
350
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
