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
2020/12/30 1,807 1,819 1,800 1,819 7,870
2020/12/29 1,787 1,809 1,781 1,806 8,900
2020/12/28 1,770 1,787 1,767 1,787 7,040
2020/12/25 1,764 1,777 1,764 1,766 14,730
2020/12/24 1,752 1,766 1,751 1,766 7,020
2020/12/23 1,748 1,760 1,740 1,758 7,460
2020/12/22 1,736 1,749 1,735 1,749 5,050
2020/12/21 1,750 1,754 1,739 1,745 8,330
2020/12/18 1,766 1,767 1,743 1,748 6,390
2020/12/17 1,759 1,763 1,757 1,763 11,040
2020/12/16 1,747 1,759 1,745 1,759 5,400
2020/12/15 1,750 1,750 1,743 1,746 9,970
2020/12/14 1,750 1,751 1,743 1,743 21,500
2020/12/11 1,724 1,740 1,722 1,740 3,680
2020/12/10 1,731 1,733 1,724 1,728 1,870
2020/12/09 1,737 1,745 1,726 1,727 49,310
2020/12/08 1,718 1,734 1,718 1,732 2,720
2020/12/07 1,736 1,750 1,720 1,720 336,270
2020/12/04 1,734 1,751 1,732 1,740 43,340
2020/12/03 1,737 1,738 1,728 1,735 246,960
2020/12/02 1,751 1,751 1,734 1,734 26,610
2020/12/01 1,733 1,752 1,730 1,750 78,300
2020/11/30 1,742 1,742 1,720 1,730 85,540
2020/11/27 1,726 1,738 1,720 1,734 15,710
2020/11/26 1,726 1,726 1,714 1,722 6,560
2020/11/25 1,734 1,734 1,720 1,723 23,160
2020/11/24 1,723 1,730 1,721 1,726 6,480
2020/11/20 1,723 1,723 1,712 1,723 30,340
2020/11/19 1,722 1,722 1,706 1,717 41,070
2020/11/18 1,729 1,731 1,725 1,728 4,990
2020/11/17 1,735 1,738 1,725 1,727 8,310
2020/11/16 1,741 1,747 1,727 1,730 29,510
2020/11/13 1,752 1,755 1,735 1,737 27,570
2020/11/12 1,770 1,775 1,755 1,759 18,500
2020/11/11 1,763 1,781 1,752 1,769 14,450
2020/11/10 1,758 1,768 1,750 1,758 66,560
2020/11/09 1,733 1,749 1,722 1,745 3,840
2020/11/06 1,729 1,734 1,713 1,734 11,400
2020/11/05 1,709 1,733 1,698 1,729 5,620
2020/11/04 1,688 1,713 1,685 1,700 8,120
2020/11/02 1,668 1,681 1,668 1,678 13,650
2020/10/30 1,701 1,701 1,666 1,674 10,150
2020/10/29 1,667 1,694 1,660 1,694 11,550
2020/10/28 1,695 1,695 1,679 1,681 9,090
2020/10/27 1,697 1,711 1,682 1,699 3,160
2020/10/26 1,721 1,721 1,697 1,698 6,230
2020/10/23 1,710 1,723 1,708 1,723 2,800
2020/10/22 1,710 1,717 1,708 1,715 3,360
2020/10/21 1,716 1,719 1,711 1,717 10,520
2020/10/20 1,729 1,735 1,713 1,719 6,080
2020/10/19 1,715 1,736 1,714 1,735 63,750
2020/10/16 1,743 1,744 1,727 1,727 31,470
2020/10/15 1,763 1,763 1,741 1,745 9,560
2020/10/14 1,765 1,765 1,756 1,757 1,170
2020/10/13 1,764 1,769 1,756 1,766 9,430
2020/10/12 1,763 1,767 1,756 1,761 3,070
2020/10/09 1,780 1,780 1,760 1,768 9,570
2020/10/08 1,787 1,787 1,772 1,775 3,070
2020/10/07 1,790 1,797 1,781 1,782 66,010
2020/10/06 1,783 1,787 1,775 1,787 98,430
2020/10/05 1,763 1,780 1,763 1,777 4,950
2020/10/02 1,764 1,784 1,751 1,754 6,230
2020/09/30 1,780 1,781 1,758 1,764 14,740
2020/09/29 1,778 1,791 1,770 1,781 4,190
2020/09/28 1,763 1,778 1,751 1,778 4,890
2020/09/25 1,748 1,760 1,745 1,760 6,710
2020/09/24 1,725 1,742 1,725 1,736 18,840
2020/09/23 1,734 1,748 1,722 1,725 5,530
2020/09/18 1,781 1,792 1,750 1,753 21,920
2020/09/17 1,769 1,785 1,769 1,772 19,110
2020/09/16 1,755 1,776 1,749 1,766 6,990
2020/09/15 1,740 1,746 1,733 1,743 72,120
2020/09/14 1,727 1,737 1,718 1,733 33,810
2020/09/11 1,712 1,734 1,712 1,724 3,290
2020/09/10 1,749 1,749 1,730 1,742 3,430
2020/09/09 1,737 1,752 1,735 1,746 82,430
2020/09/08 1,755 1,756 1,746 1,749 129,830
2020/09/07 1,765 1,765 1,748 1,750 28,200
2020/09/04 1,788 1,797 1,788 1,789 37,030
2020/09/03 1,784 1,800 1,782 1,797 37,300
2020/09/02 1,776 1,783 1,767 1,775 42,900
2020/09/01 1,798 1,799 1,777 1,779 12,860
2020/08/31 1,795 1,818 1,791 1,800 11,310
2020/08/28 1,778 1,802 1,777 1,791 23,340
2020/08/27 1,790 1,790 1,771 1,779 4,140
2020/08/26 1,788 1,790 1,773 1,787 7,090
2020/08/25 1,784 1,792 1,779 1,790 4,340
2020/08/24 1,784 1,789 1,764 1,778 6,210
2020/08/21 1,743 1,787 1,742 1,785 38,820
2020/08/20 1,734 1,740 1,727 1,738 16,920
2020/08/19 1,748 1,748 1,733 1,735 15,070
2020/08/18 1,739 1,750 1,733 1,750 5,220
2020/08/17 1,727 1,739 1,727 1,735 9,940
2020/08/14 1,732 1,738 1,721 1,730 53,140
2020/08/13 1,729 1,736 1,723 1,731 10,240
2020/08/12 1,726 1,726 1,707 1,719 7,650
2020/08/11 1,730 1,741 1,717 1,721 12,060
2020/08/07 1,723 1,730 1,709 1,722 5,680
2020/08/06 1,733 1,733 1,718 1,721 271,860
2020/08/05 1,725 1,733 1,715 1,733 99,860
2020/08/04 1,717 1,725 1,706 1,724 10,070
2020/08/03 1,704 1,732 1,703 1,704 130,950
2020/07/31 1,703 1,708 1,689 1,702 5,260
2020/07/30 1,710 1,724 1,705 1,705 18,000
2020/07/29 1,707 1,715 1,703 1,712 10,300
2020/07/28 1,715 1,719 1,702 1,705 7,640
2020/07/27 1,703 1,717 1,685 1,714 9,000
2020/07/22 1,691 1,702 1,688 1,700 37,660
2020/07/21 1,692 1,702 1,686 1,690 10,560
2020/07/20 1,706 1,706 1,680 1,692 18,700
2020/07/17 1,700 1,704 1,686 1,697 5,860
2020/07/16 1,714 1,717 1,692 1,695 30,650
2020/07/15 1,711 1,718 1,700 1,709 6,590
2020/07/14 1,702 1,724 1,701 1,702 4,410
2020/07/13 1,706 1,722 1,698 1,706 35,490
2020/07/10 1,716 1,719 1,699 1,704 18,220
2020/07/09 1,724 1,726 1,712 1,719 18,620
2020/07/08 1,726 1,737 1,716 1,724 7,350
2020/07/07 1,730 1,737 1,710 1,727 299,280
2020/07/06 1,727 1,746 1,716 1,740 199,260
2020/07/03 1,728 1,732 1,715 1,724 40,680
2020/07/02 1,723 1,735 1,712 1,734 9,610
2020/07/01 1,710 1,719 1,698 1,703 11,950
2020/06/30 1,724 1,725 1,685 1,703 18,250
2020/06/29 1,719 1,719 1,691 1,698 29,890
2020/06/26 1,721 1,736 1,717 1,735 11,710
2020/06/25 1,716 1,725 1,705 1,713 50,480
2020/06/24 1,722 1,733 1,710 1,733 8,710
2020/06/23 1,721 1,736 1,714 1,714 36,100
2020/06/22 1,723 1,731 1,713 1,717 4,320
2020/06/19 1,752 1,752 1,728 1,728 7,940
2020/06/18 1,750 1,750 1,713 1,750 6,460
2020/06/17 1,740 1,756 1,725 1,747 34,430
2020/06/16 1,708 1,753 1,708 1,737 11,500
2020/06/15 1,741 1,744 1,669 1,672 18,690
2020/06/12 1,690 1,741 1,680 1,741 23,650
2020/06/11 1,774 1,776 1,738 1,738 17,220
2020/06/10 1,790 1,799 1,777 1,789 20,760
2020/06/09 1,790 1,796 1,773 1,789 43,750
2020/06/08 1,760 1,792 1,760 1,781 25,980
2020/06/05 1,744 1,748 1,735 1,745 19,250
2020/06/04 1,798 1,800 1,751 1,753 42,940
2020/06/03 1,765 1,779 1,754 1,777 23,510
2020/06/02 1,727 1,758 1,726 1,741 18,810
2020/06/01 1,736 1,736 1,711 1,719 59,610
2020/05/29 1,723 1,752 1,714 1,745 31,210
2020/05/28 1,720 1,721 1,700 1,706 16,720
2020/05/27 1,707 1,728 1,695 1,714 15,640
2020/05/26 1,689 1,700 1,685 1,698 17,930
2020/05/25 1,669 1,684 1,657 1,684 11,200
2020/05/22 1,655 1,663 1,645 1,656 47,810
2020/05/21 1,649 1,658 1,638 1,648 6,160
2020/05/20 1,634 1,643 1,621 1,643 16,890
2020/05/19 1,641 1,658 1,620 1,631 21,290
2020/05/18 1,601 1,612 1,583 1,606 11,600
2020/05/15 1,631 1,633 1,577 1,590 53,690
2020/05/14 1,634 1,639 1,601 1,620 36,130
2020/05/13 1,650 1,654 1,634 1,643 14,100
2020/05/12 1,700 1,700 1,658 1,678 79,600
2020/05/11 1,720 1,740 1,701 1,714 28,810
2020/05/08 1,614 1,700 1,608 1,693 21,840
2020/05/07 1,617 1,627 1,593 1,601 41,470
2020/05/01 1,606 1,618 1,589 1,593 11,020
2020/04/30 1,634 1,634 1,598 1,625 18,130
2020/04/28 1,608 1,739 1,592 1,609 114,650
2020/04/27 1,586 1,610 1,574 1,608 46,580
2020/04/24 1,609 1,619 1,583 1,586 28,650
2020/04/23 1,569 1,606 1,569 1,599 48,130
2020/04/22 1,565 1,575 1,551 1,557 6,980
2020/04/21 1,619 1,619 1,553 1,570 21,560
2020/04/20 1,608 1,627 1,593 1,617 11,330
2020/04/17 1,602 1,609 1,582 1,599 73,960
2020/04/16 1,573 1,583 1,527 1,574 17,540
2020/04/15 1,604 1,604 1,551 1,562 15,150
2020/04/14 1,581 1,591 1,575 1,578 6,160
2020/04/13 1,590 1,605 1,568 1,571 9,850
2020/04/10 1,603 1,603 1,536 1,569 39,540
2020/04/09 1,610 1,648 1,546 1,571 31,730
2020/04/08 1,579 1,599 1,495 1,584 15,900
2020/04/07 1,524 1,616 1,511 1,552 26,440
2020/04/06 1,473 1,534 1,439 1,452 41,710
2020/04/03 1,492 1,509 1,452 1,461 29,050
2020/04/02 1,506 1,518 1,437 1,479 20,740
2020/04/01 1,628 1,628 1,501 1,506 37,070
2020/03/31 1,610 1,632 1,555 1,617 15,120
2020/03/30 1,586 1,594 1,540 1,592 9,790
2020/03/27 1,650 1,651 1,520 1,588 32,890
2020/03/26 1,576 1,710 1,550 1,605 25,640
2020/03/25 1,725 1,725 1,616 1,656 31,930
2020/03/24 1,438 1,600 1,427 1,504 150,820
2020/03/23 1,320 1,387 1,250 1,371 27,970
2020/03/19 1,436 1,454 1,162 1,172 80,660
2020/03/18 1,585 1,613 1,450 1,458 29,630
2020/03/17 1,512 1,590 1,463 1,548 53,340
2020/03/16 1,661 1,690 1,502 1,502 58,000
2020/03/13 1,775 1,775 1,476 1,628 39,540
2020/03/12 1,896 1,899 1,803 1,815 15,900
2020/03/11 1,950 2,008 1,934 1,936 11,210
2020/03/10 1,881 1,935 1,808 1,929 21,810
2020/03/09 1,984 2,041 1,931 1,945 196,370
2020/03/06 2,127 2,139 2,075 2,084 137,660
2020/03/05 2,112 2,145 2,103 2,141 47,650
2020/03/04 2,092 2,128 2,079 2,123 36,060
2020/03/03 2,172 2,172 2,101 2,108 210,120
2020/03/02 2,023 2,103 2,019 2,072 118,500
2020/02/28 2,192 2,192 2,065 2,073 364,400
2020/02/27 2,219 2,300 2,202 2,205 90,420
2020/02/26 2,240 2,268 2,220 2,238 69,550
2020/02/25 2,259 2,287 2,255 2,270 76,370
2020/02/21 2,309 2,310 2,297 2,300 8,260
2020/02/20 2,298 2,308 2,289 2,301 58,080
2020/02/19 2,297 2,305 2,292 2,292 7,950
2020/02/18 2,285 2,296 2,276 2,295 22,800
2020/02/17 2,285 2,297 2,283 2,287 10,280
2020/02/14 2,283 2,289 2,279 2,285 33,770
2020/02/13 2,280 2,283 2,271 2,280 5,970
2020/02/12 2,267 2,277 2,263 2,274 14,190
2020/02/10 2,270 2,270 2,261 2,265 3,770
2020/02/07 2,256 2,266 2,255 2,264 11,990
2020/02/06 2,266 2,271 2,256 2,256 4,990
2020/02/05 2,250 2,267 2,246 2,256 45,210
2020/02/04 2,245 2,250 2,234 2,245 8,760
2020/02/03 2,261 2,264 2,247 2,251 24,340
2020/01/31 2,256 2,279 2,252 2,275 74,770
2020/01/30 2,245 2,256 2,245 2,251 8,660
2020/01/29 2,240 2,248 2,235 2,245 3,850
2020/01/28 2,225 2,240 2,220 2,234 13,010
2020/01/27 2,226 2,238 2,223 2,231 2,580
2020/01/24 2,231 2,238 2,227 2,236 4,820
2020/01/23 2,227 2,227 2,217 2,225 2,180
2020/01/22 2,210 2,226 2,207 2,226 17,790
2020/01/21 2,214 2,215 2,206 2,208 2,820
2020/01/20 2,207 2,212 2,203 2,211 4,240
2020/01/17 2,193 2,207 2,188 2,204 19,460
2020/01/16 2,176 2,188 2,176 2,187 4,100
2020/01/15 2,180 2,181 2,175 2,180 1,280
2020/01/14 2,185 2,194 2,171 2,179 151,730
2020/01/10 2,174 2,181 2,169 2,177 8,390
2020/01/09 2,167 2,174 2,157 2,170 13,070
2020/01/08 2,192 2,195 2,163 2,168 7,100
2020/01/07 2,196 2,200 2,186 2,189 142,040
2020/01/06 2,187 2,204 2,187 2,193 11,750

このページの先頭へ