日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

MAXIS Jリート上場投信(1597)の株価時系列情報

MAXIS Jリート上場投信(1597)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/02/24 2,086 2,093 2,070 2,093 96,379
2026/02/20 2,066 2,075 2,064 2,068 89,935
2026/02/19 2,083 2,083 2,057 2,062 104,454
2026/02/18 2,062 2,080 2,052 2,071 38,038
2026/02/17 2,072 2,072 2,049 2,053 65,025
2026/02/16 2,068 2,072 2,046 2,052 75,249
2026/02/13 2,076 2,076 2,045 2,060 113,924
2026/02/12 2,071 2,072 2,062 2,072 188,282
2026/02/10 2,072 2,078 2,067 2,078 223,126
2026/02/09 2,100 2,100 2,061 2,061 155,081
2026/02/06 2,076 2,080 2,061 2,069 90,726
2026/02/05 2,078 2,085 2,075 2,075 125,156
2026/02/04 2,064 2,081 2,052 2,065 151,858
2026/02/03 2,059 2,070 2,046 2,070 107,164
2026/02/02 2,059 2,061 2,043 2,050 196,908
2026/01/30 2,065 2,066 2,048 2,052 208,197
2026/01/29 2,043 2,049 2,020 2,049 107,336
2026/01/28 2,036 2,043 2,030 2,041 221,852
2026/01/27 2,047 2,047 2,029 2,036 121,746
2026/01/26 2,058 2,058 2,041 2,058 283,326
2026/01/23 2,089 2,089 2,059 2,065 286,767
2026/01/22 2,082 2,089 2,062 2,089 212,555
2026/01/21 2,096 2,096 2,059 2,074 309,774
2026/01/20 2,114 2,121 2,100 2,100 261,051
2026/01/19 2,135 2,140 2,110 2,114 183,341
2026/01/16 2,119 2,131 2,119 2,128 39,593
2026/01/15 2,112 2,117 2,104 2,116 125,437
2026/01/14 2,100 2,109 2,098 2,100 219,247
2026/01/13 2,107 2,107 2,087 2,100 222,040
2026/01/09 2,109 2,110 2,094 2,098 59,891
2026/01/08 2,100 2,103 2,090 2,093 114,207
2026/01/07 2,090 2,099 2,077 2,092 106,126
2026/01/06 2,083 2,087 2,076 2,084 166,008
2026/01/05 2,089 2,092 2,065 2,080 161,912
2025/12/30 2,085 2,094 2,074 2,076 83,156
2025/12/29 2,093 2,093 2,073 2,079 39,536
2025/12/26 2,083 2,086 2,063 2,074 209,539
2025/12/25 2,079 2,085 2,070 2,083 65,613
2025/12/24 2,065 2,072 2,060 2,068 34,487
2025/12/23 2,054 2,061 2,051 2,061 157,428
2025/12/22 2,070 2,077 2,048 2,050 195,638
2025/12/19 2,060 2,072 2,055 2,064 71,916
2025/12/18 2,054 2,063 2,049 2,058 120,533
2025/12/17 2,046 2,049 2,039 2,049 22,835
2025/12/16 2,042 2,054 2,041 2,044 78,741
2025/12/15 2,026 2,045 2,026 2,042 147,389
2025/12/12 2,017 2,041 2,010 2,033 163,610
2025/12/11 2,025 2,030 1,999 2,017 111,580
2025/12/10 2,010 2,029 2,008 2,025 113,781
2025/12/09 2,009 2,014 1,995 2,011 73,606
2025/12/08 2,020 2,020 1,998 2,008 289,223
2025/12/05 2,019 2,029 2,014 2,015 74,684
2025/12/04 2,053 2,054 2,034 2,043 790,577
2025/12/03 2,059 2,059 2,046 2,051 135,747
2025/12/02 2,065 2,072 2,051 2,059 180,880
2025/12/01 2,093 2,093 2,066 2,070 236,594
2025/11/28 2,110 2,110 2,088 2,091 117,707
2025/11/27 2,097 2,113 2,092 2,107 91,642
2025/11/26 2,089 2,094 2,080 2,094 115,543
2025/11/25 2,079 2,087 2,065 2,084 64,233
2025/11/21 2,047 2,069 2,046 2,063 114,146
2025/11/20 2,056 2,065 2,048 2,051 125,047
2025/11/19 2,060 2,060 2,039 2,044 199,721
2025/11/18 2,080 2,082 2,046 2,067 189,819
2025/11/17 2,071 2,077 2,062 2,076 42,608
2025/11/14 2,070 2,079 2,067 2,073 65,558
2025/11/13 2,072 2,072 2,060 2,066 68,029
2025/11/12 2,075 2,083 2,069 2,069 148,604
2025/11/11 2,056 2,075 2,052 2,075 30,167
2025/11/10 2,054 2,062 2,048 2,050 223,806
2025/11/07 2,054 2,054 2,041 2,047 70,272
2025/11/06 2,049 2,050 2,036 2,048 187,115
2025/11/05 2,029 2,132 2,016 2,132 183,030
2025/11/04 2,027 2,036 2,017 2,031 170,389
2025/10/31 2,026 2,036 2,022 2,032 97,534
2025/10/30 2,004 2,028 2,003 2,028 78,867
2025/10/29 2,027 2,027 2,004 2,004 66,812
2025/10/28 2,034 2,034 2,020 2,024 125,361
2025/10/27 2,029 2,035 2,023 2,034 116,811
2025/10/24 2,032 2,034 2,019 2,019 104,099
2025/10/23 2,016 2,030 2,007 2,028 86,673
2025/10/22 2,005 2,016 2,003 2,015 125,067
2025/10/21 1,997 2,004 1,995 2,003 47,723
2025/10/20 2,000 2,002 1,987 2,002 63,970
2025/10/17 1,986 1,994 1,983 1,992 130,235
2025/10/16 1,985 1,991 1,978 1,990 24,433
2025/10/15 1,979 1,982 1,971 1,978 30,986
2025/10/14 1,963 1,975 1,952 1,968 64,375
2025/10/10 1,978 1,979 1,968 1,970 88,164
2025/10/09 1,977 1,978 1,966 1,976 81,513
2025/10/08 1,987 1,989 1,975 1,975 75,007
2025/10/07 1,993 1,995 1,980 1,986 58,758
2025/10/06 1,972 1,998 1,971 1,998 177,436
2025/10/03 1,967 1,967 1,952 1,961 75,225
2025/10/02 1,964 1,980 1,949 1,961 107,386
2025/10/01 1,973 1,973 1,949 1,961 188,149
2025/09/30 1,975 1,977 1,960 1,973 60,527
2025/09/29 1,990 1,992 1,962 1,962 107,503
2025/09/26 1,986 1,992 1,984 1,988 55,824
2025/09/25 1,976 1,987 1,974 1,980 136,715
2025/09/24 1,981 1,981 1,972 1,975 190,696
2025/09/22 1,979 1,988 1,973 1,973 162,936
2025/09/19 1,990 1,998 1,971 1,976 245,721
2025/09/18 1,995 1,995 1,984 1,984 191,141
2025/09/17 1,999 2,000 1,982 1,989 288,231
2025/09/16 1,981 1,997 1,978 1,997 392,304
2025/09/12 1,962 1,983 1,962 1,983 74,001
2025/09/11 1,954 1,966 1,952 1,962 109,477
2025/09/10 1,946 1,954 1,944 1,950 67,993
2025/09/09 1,949 1,957 1,944 1,951 105,488
2025/09/08 1,946 1,954 1,940 1,951 72,887
2025/09/05 1,944 1,948 1,930 1,938 217,260
2025/09/04 1,982 1,983 1,962 1,974 339,730
2025/09/03 2,005 2,005 1,975 1,986 353,400
2025/09/02 2,009 2,011 2,000 2,006 311,670
2025/09/01 2,000 2,012 1,996 2,010 180,520
2025/08/29 2,005 2,005 1,996 1,999 172,020
2025/08/28 2,007 2,010 1,994 2,004 100,930
2025/08/27 1,984 2,007 1,984 2,005 126,310
2025/08/26 1,994 1,995 1,977 1,981 146,700
2025/08/25 1,996 1,996 1,985 1,995 118,780
2025/08/22 1,990 1,993 1,984 1,984 390,220
2025/08/21 1,998 2,001 1,990 1,990 54,320
2025/08/20 1,990 2,004 1,987 2,000 111,820
2025/08/19 1,971 1,990 1,967 1,989 178,190
2025/08/18 1,956 1,972 1,956 1,965 42,060
2025/08/15 1,957 1,961 1,950 1,957 69,520
2025/08/14 1,955 1,964 1,950 1,955 274,750
2025/08/13 1,975 1,976 1,957 1,957 441,460
2025/08/12 1,967 1,971 1,955 1,971 476,640
2025/08/08 1,960 1,964 1,950 1,957 562,510
2025/08/07 1,969 1,969 1,955 1,961 543,140
2025/08/06 1,944 1,961 1,941 1,960 267,190
2025/08/05 1,941 1,943 1,933 1,942 277,230
2025/08/04 1,922 1,932 1,920 1,932 159,340
2025/08/01 1,922 1,928 1,910 1,910 293,410
2025/07/31 1,920 1,923 1,916 1,918 94,420
2025/07/30 1,903 1,926 1,900 1,922 113,760
2025/07/29 1,887 1,898 1,884 1,894 163,660
2025/07/28 1,884 1,901 1,879 1,886 263,890
2025/07/25 1,877 1,883 1,870 1,881 88,870
2025/07/24 1,874 1,882 1,870 1,870 25,590
2025/07/23 1,872 1,878 1,870 1,870 206,760
2025/07/22 1,867 1,874 1,856 1,872 60,290
2025/07/18 1,868 1,872 1,865 1,865 39,680
2025/07/17 1,869 1,874 1,864 1,872 41,580
2025/07/16 1,864 1,870 1,859 1,866 22,550
2025/07/15 1,863 1,865 1,851 1,864 55,520
2025/07/14 1,850 1,859 1,847 1,859 81,520
2025/07/11 1,844 1,851 1,844 1,845 19,210
2025/07/10 1,831 1,842 1,830 1,842 32,960
2025/07/09 1,841 1,843 1,831 1,831 56,590
2025/07/08 1,855 1,857 1,836 1,836 186,710
2025/07/07 1,843 1,855 1,839 1,851 428,570
2025/07/04 1,842 1,842 1,834 1,835 334,330
2025/07/03 1,837 1,842 1,834 1,841 153,290
2025/07/02 1,833 1,839 1,825 1,831 120,610
2025/07/01 1,830 1,832 1,824 1,830 57,270
2025/06/30 1,840 1,842 1,828 1,832 329,090
2025/06/27 1,839 1,845 1,837 1,841 408,670
2025/06/26 1,843 1,843 1,826 1,841 136,820
2025/06/25 1,845 1,845 1,840 1,840 32,390
2025/06/24 1,843 1,845 1,836 1,842 549,600
2025/06/23 1,826 1,842 1,825 1,841 381,880
2025/06/20 1,831 1,833 1,824 1,832 51,240
2025/06/19 1,832 1,834 1,823 1,830 25,440
2025/06/18 1,835 1,836 1,826 1,826 20,860
2025/06/17 1,826 1,837 1,818 1,837 57,960
2025/06/16 1,823 1,841 1,818 1,821 59,360
2025/06/13 1,813 1,825 1,806 1,822 180,510
2025/06/12 1,808 1,811 1,804 1,808 47,690
2025/06/11 1,794 1,809 1,793 1,808 90,570
2025/06/10 1,789 1,796 1,789 1,789 36,870
2025/06/09 1,797 1,800 1,786 1,786 40,970
2025/06/06 1,790 1,797 1,790 1,795 11,920
2025/06/05 1,783 1,790 1,782 1,790 179,160
2025/06/04 1,802 1,804 1,800 1,800 260,440
2025/06/03 1,801 1,803 1,791 1,803 36,240
2025/06/02 1,799 1,799 1,792 1,798 40,030
2025/05/30 1,799 1,799 1,791 1,794 66,740
2025/05/29 1,801 1,805 1,792 1,798 111,120
2025/05/28 1,790 1,800 1,788 1,800 41,390
2025/05/27 1,783 1,789 1,782 1,789 33,100
2025/05/26 1,779 1,785 1,776 1,780 36,230
2025/05/23 1,767 1,772 1,766 1,771 15,480
2025/05/22 1,762 1,766 1,756 1,766 43,280
2025/05/21 1,767 1,771 1,760 1,765 34,500
2025/05/20 1,775 1,777 1,762 1,763 124,960
2025/05/19 1,780 1,780 1,767 1,780 214,030
2025/05/16 1,789 1,792 1,774 1,787 33,280
2025/05/15 1,789 1,789 1,776 1,783 54,810
2025/05/14 1,780 1,784 1,769 1,783 64,230
2025/05/13 1,796 1,796 1,770 1,773 134,050
2025/05/12 1,786 1,800 1,782 1,800 50,150
2025/05/09 1,771 1,780 1,769 1,780 57,740
2025/05/08 1,791 1,791 1,769 1,769 80,990
2025/05/07 1,807 1,807 1,782 1,790 39,050
2025/05/02 1,784 1,803 1,784 1,799 107,920
2025/05/01 1,764 1,786 1,760 1,783 43,600
2025/04/30 1,752 1,763 1,748 1,763 48,950

このページの先頭へ