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
2019/12/30 2,194 2,195 2,183 2,192 10,870
2019/12/27 2,196 2,196 2,183 2,191 68,760
2019/12/26 2,185 2,193 2,177 2,189 62,750
2019/12/25 2,162 2,183 2,160 2,181 12,150
2019/12/24 2,151 2,165 2,150 2,163 10,310
2019/12/23 2,145 2,151 2,143 2,151 5,170
2019/12/20 2,154 2,156 2,143 2,145 121,780
2019/12/19 2,138 2,156 2,138 2,152 102,730
2019/12/18 2,143 2,150 2,136 2,148 34,090
2019/12/17 2,138 2,151 2,137 2,148 222,020
2019/12/16 2,162 2,172 2,145 2,149 40,130
2019/12/13 2,171 2,181 2,149 2,165 58,710
2019/12/12 2,189 2,191 2,179 2,191 41,270
2019/12/11 2,208 2,210 2,190 2,194 90,390
2019/12/10 2,207 2,215 2,195 2,209 38,820
2019/12/09 2,213 2,216 2,205 2,211 42,970
2019/12/06 2,214 2,219 2,210 2,217 47,330
2019/12/05 2,211 2,223 2,204 2,215 44,520
2019/12/04 2,239 2,262 2,229 2,235 82,430
2019/12/03 2,255 2,261 2,233 2,240 117,730
2019/12/02 2,270 2,270 2,255 2,255 95,590
2019/11/29 2,275 2,275 2,265 2,271 36,380
2019/11/28 2,280 2,280 2,268 2,273 29,850
2019/11/27 2,268 2,278 2,263 2,275 39,500
2019/11/26 2,255 2,268 2,255 2,264 11,580
2019/11/25 2,260 2,262 2,241 2,248 17,130
2019/11/22 2,262 2,264 2,240 2,255 36,890
2019/11/21 2,281 2,282 2,245 2,264 21,420
2019/11/20 2,248 2,272 2,240 2,272 20,750
2019/11/19 2,217 2,234 2,213 2,234 13,240
2019/11/18 2,201 2,206 2,192 2,205 15,240
2019/11/15 2,178 2,205 2,172 2,191 37,580
2019/11/14 2,134 2,163 2,134 2,159 66,320
2019/11/13 2,152 2,163 2,134 2,153 106,340
2019/11/12 2,208 2,210 2,170 2,170 48,530
2019/11/11 2,194 2,218 2,166 2,212 37,900
2019/11/08 2,261 2,266 2,212 2,223 158,820
2019/11/07 2,270 2,290 2,270 2,273 41,630
2019/11/06 2,303 2,303 2,272 2,272 55,830
2019/11/05 2,297 2,303 2,292 2,300 5,500
2019/11/01 2,295 2,303 2,294 2,297 12,580
2019/10/31 2,290 2,300 2,287 2,291 8,290
2019/10/30 2,292 2,293 2,285 2,287 13,870
2019/10/29 2,287 2,293 2,278 2,290 7,670
2019/10/28 2,284 2,285 2,270 2,280 10,050
2019/10/25 2,285 2,290 2,281 2,284 30,430
2019/10/24 2,297 2,297 2,286 2,287 47,140
2019/10/23 2,298 2,302 2,290 2,298 7,330
2019/10/21 2,275 2,298 2,274 2,293 7,590
2019/10/18 2,285 2,285 2,270 2,273 7,210
2019/10/17 2,287 2,295 2,276 2,281 9,000
2019/10/16 2,258 2,284 2,258 2,284 10,460
2019/10/15 2,259 2,271 2,257 2,265 8,820
2019/10/11 2,260 2,267 2,250 2,260 25,110
2019/10/10 2,286 2,286 2,269 2,271 6,170
2019/10/09 2,270 2,293 2,270 2,286 30,600
2019/10/08 2,253 2,272 2,245 2,265 48,120
2019/10/07 2,244 2,259 2,239 2,252 16,960
2019/10/04 2,220 2,242 2,216 2,242 43,340
2019/10/03 2,210 2,218 2,201 2,215 18,730
2019/10/02 2,202 2,208 2,201 2,207 6,850
2019/10/01 2,215 2,219 2,191 2,204 12,640
2019/09/30 2,228 2,229 2,207 2,219 11,340
2019/09/27 2,218 2,225 2,205 2,220 4,400
2019/09/26 2,198 2,213 2,190 2,205 11,030
2019/09/25 2,172 2,190 2,172 2,190 18,100
2019/09/24 2,172 2,178 2,170 2,173 18,680
2019/09/20 2,164 2,176 2,157 2,173 5,530
2019/09/19 2,141 2,164 2,132 2,151 27,000
2019/09/18 2,144 2,146 2,134 2,141 17,120
2019/09/17 2,151 2,155 2,147 2,147 20,300
2019/09/13 2,114 2,154 2,114 2,154 16,200
2019/09/12 2,130 2,138 2,127 2,135 45,730
2019/09/11 2,150 2,154 2,117 2,138 45,950
2019/09/10 2,174 2,179 2,155 2,155 15,980
2019/09/09 2,149 2,174 2,149 2,171 35,360
2019/09/06 2,139 2,158 2,138 2,151 21,580
2019/09/05 2,128 2,139 2,126 2,136 63,390
2019/09/04 2,134 2,154 2,134 2,154 31,110
2019/09/03 2,140 2,140 2,133 2,135 49,780
2019/09/02 2,142 2,145 2,134 2,138 44,720
2019/08/30 2,146 2,147 2,140 2,144 4,750
2019/08/29 2,134 2,150 2,132 2,138 63,040
2019/08/28 2,120 2,132 2,120 2,130 39,680
2019/08/27 2,131 2,132 2,123 2,123 38,910
2019/08/26 2,125 2,133 2,122 2,131 65,430
2019/08/23 2,130 2,134 2,118 2,134 36,170
2019/08/22 2,130 2,133 2,125 2,129 6,140
2019/08/21 2,132 2,134 2,124 2,125 13,670
2019/08/20 2,130 2,141 2,128 2,136 5,660
2019/08/19 2,126 2,133 2,121 2,123 15,650
2019/08/16 2,099 2,130 2,098 2,125 14,120
2019/08/15 2,081 2,099 2,081 2,099 21,000
2019/08/14 2,085 2,088 2,080 2,081 14,050
2019/08/13 2,080 2,086 2,074 2,080 26,100
2019/08/09 2,076 2,077 2,066 2,074 8,120
2019/08/08 2,070 2,072 2,066 2,072 2,630
2019/08/07 2,076 2,085 2,067 2,067 48,940
2019/08/06 2,059 2,073 2,036 2,072 21,900
2019/08/05 2,065 2,073 2,056 2,061 3,710
2019/08/02 2,052 2,062 2,052 2,062 3,860
2019/08/01 2,064 2,064 2,052 2,055 7,670
2019/07/31 2,058 2,063 2,056 2,062 4,300
2019/07/30 2,059 2,060 2,048 2,057 6,600
2019/07/29 2,060 2,065 2,047 2,047 9,420
2019/07/26 2,041 2,059 2,040 2,059 7,960
2019/07/25 2,049 2,051 2,041 2,043 8,370
2019/07/24 2,049 2,051 2,042 2,045 3,860
2019/07/23 2,046 2,046 2,040 2,043 15,700
2019/07/22 2,055 2,055 2,041 2,047 6,690
2019/07/19 2,042 2,054 2,042 2,051 28,510
2019/07/18 2,059 2,063 2,046 2,049 16,690
2019/07/17 2,050 2,057 2,046 2,057 3,500
2019/07/16 2,040 2,054 2,040 2,051 19,810
2019/07/12 2,046 2,046 2,033 2,037 6,790
2019/07/11 2,037 2,046 2,032 2,046 6,050
2019/07/10 2,021 2,033 2,021 2,033 7,040
2019/07/09 2,017 2,026 2,017 2,024 9,840
2019/07/08 2,024 2,030 2,005 2,006 36,560
2019/07/05 2,018 2,027 2,018 2,022 22,920
2019/07/04 2,008 2,027 2,007 2,019 25,020
2019/07/03 2,000 2,014 2,000 2,006 45,350
2019/07/02 1,990 2,000 1,989 1,998 52,190
2019/07/01 1,973 1,995 1,973 1,987 19,660
2019/06/28 1,974 1,981 1,973 1,974 20,370
2019/06/27 1,981 1,985 1,968 1,971 22,590
2019/06/26 1,977 1,987 1,977 1,986 17,580
2019/06/25 1,970 1,986 1,970 1,986 33,730
2019/06/24 1,971 1,976 1,968 1,970 24,770
2019/06/21 1,982 1,988 1,977 1,977 17,970
2019/06/20 1,974 1,990 1,970 1,986 21,870
2019/06/19 1,970 1,975 1,963 1,969 18,690
2019/06/18 1,967 1,977 1,966 1,970 15,710
2019/06/17 1,967 1,971 1,961 1,967 15,500
2019/06/14 1,958 1,976 1,956 1,970 20,670
2019/06/13 1,955 1,963 1,955 1,960 100,050
2019/06/12 1,952 1,961 1,951 1,955 26,000
2019/06/11 1,952 1,957 1,948 1,953 134,100
2019/06/10 1,952 1,957 1,951 1,952 65,940
2019/06/07 1,949 1,956 1,944 1,956 3,460
2019/06/06 1,934 1,947 1,934 1,942 8,550
2019/06/05 1,945 1,945 1,928 1,934 88,430
2019/06/04 1,942 1,952 1,930 1,951 71,190
2019/06/03 1,960 1,960 1,940 1,946 77,130
2019/05/31 1,976 1,981 1,960 1,962 65,340
2019/05/30 1,991 1,991 1,980 1,985 55,400
2019/05/29 1,967 1,991 1,967 1,991 73,760
2019/05/28 1,976 1,981 1,970 1,974 70,230
2019/05/27 1,978 1,985 1,971 1,979 462,290
2019/05/24 1,984 1,986 1,980 1,986 47,160
2019/05/23 1,972 1,985 1,969 1,984 78,410
2019/05/22 1,984 1,984 1,965 1,970 60,500
2019/05/21 1,984 1,985 1,970 1,979 138,190
2019/05/20 1,964 1,988 1,960 1,982 178,960
2019/05/17 1,953 1,969 1,953 1,962 20,110
2019/05/16 1,947 1,953 1,943 1,953 18,180
2019/05/15 1,928 1,945 1,928 1,943 19,830
2019/05/14 1,927 1,934 1,919 1,931 15,310
2019/05/13 1,929 1,933 1,922 1,924 15,940
2019/05/10 1,921 1,929 1,915 1,926 8,210
2019/05/09 1,920 1,924 1,915 1,917 4,590
2019/05/08 1,926 1,932 1,920 1,924 3,440
2019/05/07 1,930 1,933 1,924 1,930 4,160
2019/04/26 1,932 1,936 1,926 1,930 2,630
2019/04/25 1,928 1,936 1,927 1,932 12,160
2019/04/24 1,930 1,930 1,923 1,928 6,110
2019/04/23 1,927 1,930 1,922 1,930 4,830
2019/04/22 1,914 1,928 1,910 1,927 7,910
2019/04/19 1,914 1,921 1,912 1,912 2,480
2019/04/18 1,906 1,915 1,903 1,914 3,820
2019/04/17 1,915 1,915 1,905 1,908 5,700
2019/04/16 1,909 1,912 1,906 1,911 5,520
2019/04/15 1,906 1,909 1,904 1,906 2,300
2019/04/12 1,905 1,905 1,896 1,903 17,060
2019/04/11 1,900 1,904 1,891 1,904 2,490
2019/04/10 1,910 1,910 1,896 1,904 12,050
2019/04/09 1,911 1,911 1,898 1,907 26,910
2019/04/08 1,914 1,916 1,903 1,911 31,870
2019/04/05 1,913 1,914 1,907 1,913 2,280
2019/04/04 1,912 1,913 1,905 1,913 1,830
2019/04/03 1,911 1,916 1,902 1,912 5,000
2019/04/02 1,929 1,929 1,902 1,917 15,390
2019/04/01 1,940 1,946 1,910 1,920 18,100
2019/03/29 1,956 1,973 1,940 1,942 66,130
2019/03/28 1,963 1,963 1,949 1,952 4,320
2019/03/27 1,925 1,971 1,925 1,963 41,810
2019/03/26 1,920 1,930 1,915 1,925 7,800
2019/03/25 1,922 1,927 1,913 1,920 90,050
2019/03/22 1,927 1,933 1,923 1,929 9,560
2019/03/20 1,920 1,928 1,913 1,926 11,760
2019/03/19 1,915 1,920 1,911 1,919 192,900
2019/03/18 1,907 1,919 1,907 1,910 5,590
2019/03/15 1,900 1,909 1,898 1,903 48,510
2019/03/14 1,880 1,899 1,880 1,895 5,870
2019/03/13 1,878 1,883 1,876 1,880 80,560
2019/03/12 1,879 1,884 1,878 1,878 3,910
2019/03/11 1,863 1,880 1,859 1,880 9,730
2019/03/08 1,871 1,875 1,862 1,863 6,130
2019/03/07 1,872 1,881 1,871 1,871 8,510
2019/03/06 1,887 1,888 1,876 1,877 40,010
2019/03/05 1,903 1,910 1,903 1,910 3,500
2019/03/04 1,900 1,905 1,896 1,900 16,220
2019/03/01 1,903 1,907 1,896 1,897 37,550
2019/02/28 1,909 1,911 1,902 1,906 37,710
2019/02/27 1,909 1,909 1,905 1,908 2,130
2019/02/26 1,897 1,907 1,897 1,903 3,940
2019/02/25 1,894 1,897 1,890 1,896 2,470
2019/02/22 1,890 1,894 1,885 1,891 3,780
2019/02/21 1,887 1,888 1,881 1,887 1,690
2019/02/20 1,882 1,889 1,882 1,888 1,380
2019/02/19 1,873 1,882 1,873 1,880 1,430
2019/02/18 1,875 1,880 1,872 1,873 3,730
2019/02/15 1,874 1,878 1,868 1,873 4,980
2019/02/14 1,881 1,887 1,877 1,877 131,710
2019/02/13 1,878 1,885 1,875 1,883 1,770
2019/02/12 1,870 1,877 1,867 1,877 4,230
2019/02/08 1,882 1,883 1,870 1,880 69,990
2019/02/07 1,893 1,893 1,879 1,880 57,860
2019/02/06 1,902 1,904 1,890 1,890 97,040
2019/02/05 1,896 1,904 1,896 1,898 101,920
2019/02/04 1,902 1,904 1,897 1,902 15,010
2019/02/01 1,893 1,906 1,893 1,902 38,700
2019/01/31 1,878 1,894 1,878 1,894 3,910
2019/01/30 1,891 1,898 1,881 1,884 4,390
2019/01/29 1,873 1,895 1,873 1,894 6,300
2019/01/28 1,869 1,874 1,864 1,874 11,120
2019/01/25 1,849 1,865 1,849 1,861 19,460
2019/01/24 1,838 1,849 1,833 1,849 2,450
2019/01/23 1,850 1,850 1,839 1,840 23,520
2019/01/22 1,850 1,852 1,846 1,847 82,140
2019/01/21 1,850 1,850 1,844 1,846 2,370
2019/01/18 1,844 1,849 1,840 1,846 2,040
2019/01/17 1,840 1,843 1,837 1,839 1,230
2019/01/16 1,831 1,838 1,827 1,832 1,450
2019/01/15 1,844 1,850 1,820 1,820 10,430
2019/01/11 1,837 1,842 1,828 1,841 2,900
2019/01/10 1,824 1,834 1,819 1,830 2,330
2019/01/09 1,818 1,822 1,816 1,818 1,150
2019/01/08 1,814 1,825 1,810 1,814 2,740
2019/01/07 1,805 1,820 1,798 1,813 3,940
2019/01/04 1,812 1,812 1,788 1,789 6,960

このページの先頭へ