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
2021/12/30 2,105 2,125 2,105 2,120 14,610
2021/12/29 2,105 2,120 2,103 2,120 4,400
2021/12/28 2,096 2,101 2,088 2,101 27,040
2021/12/27 2,090 2,090 2,081 2,086 3,100
2021/12/24 2,093 2,098 2,090 2,098 31,720
2021/12/23 2,074 2,090 2,074 2,089 3,120
2021/12/22 2,076 2,081 2,073 2,076 4,600
2021/12/21 2,069 2,088 2,066 2,084 1,730
2021/12/20 2,100 2,100 2,064 2,069 18,130
2021/12/17 2,075 2,112 2,068 2,112 41,360
2021/12/16 2,082 2,084 2,074 2,080 13,990
2021/12/15 2,092 2,092 2,072 2,074 5,650
2021/12/14 2,092 2,097 2,074 2,083 17,020
2021/12/13 2,110 2,115 2,092 2,097 6,160
2021/12/10 2,115 2,115 2,096 2,107 19,680
2021/12/09 2,095 2,116 2,089 2,113 38,750
2021/12/08 2,078 2,092 2,077 2,092 27,370
2021/12/07 2,061 2,075 2,061 2,073 6,040
2021/12/06 2,091 2,091 2,064 2,070 36,730
2021/12/03 2,100 2,100 2,071 2,080 22,880
2021/12/02 2,100 2,100 2,064 2,065 34,950
2021/12/01 2,078 2,096 2,069 2,075 67,690
2021/11/30 2,086 2,131 2,064 2,064 57,310
2021/11/29 2,101 2,109 2,063 2,075 77,520
2021/11/26 2,131 2,131 2,096 2,114 25,990
2021/11/25 2,121 2,131 2,117 2,120 167,650
2021/11/24 2,099 2,115 2,095 2,115 3,550
2021/11/22 2,104 2,115 2,104 2,110 4,800
2021/11/19 2,115 2,115 2,104 2,110 32,560
2021/11/18 2,119 2,120 2,108 2,118 1,980
2021/11/17 2,119 2,123 2,112 2,116 10,460
2021/11/16 2,111 2,124 2,111 2,124 7,530
2021/11/15 2,109 2,118 2,107 2,108 1,250
2021/11/12 2,120 2,126 2,110 2,114 1,870
2021/11/11 2,115 2,120 2,109 2,111 1,280
2021/11/10 2,126 2,126 2,106 2,111 15,500
2021/11/09 2,145 2,145 2,121 2,121 22,290
2021/11/08 2,143 2,150 2,131 2,143 1,730
2021/11/05 2,150 2,150 2,132 2,137 7,420
2021/11/04 2,139 2,140 2,134 2,134 302,450
2021/11/02 2,131 2,142 2,127 2,139 1,900
2021/11/01 2,150 2,150 2,129 2,131 1,400
2021/10/29 2,132 2,146 2,122 2,139 2,440
2021/10/28 2,130 2,132 2,115 2,121 350
2021/10/27 2,122 2,128 2,117 2,124 12,150
2021/10/26 2,127 2,130 2,114 2,115 5,210
2021/10/25 2,119 2,132 2,118 2,120 2,490
2021/10/22 2,135 2,135 2,110 2,117 2,590
2021/10/21 2,143 2,147 2,131 2,136 1,540
2021/10/20 2,150 2,150 2,128 2,140 2,600
2021/10/19 2,154 2,155 2,132 2,152 3,290
2021/10/18 2,139 2,152 2,118 2,149 6,560
2021/10/15 2,122 2,142 2,119 2,142 26,670
2021/10/14 2,129 2,142 2,111 2,121 19,540
2021/10/13 2,099 2,129 2,099 2,129 29,080
2021/10/12 2,099 2,105 2,092 2,095 10,760
2021/10/11 2,078 2,101 2,061 2,101 4,810
2021/10/08 2,096 2,109 2,085 2,086 35,690
2021/10/07 2,087 2,100 2,070 2,100 110,140
2021/10/06 2,100 2,102 2,050 2,081 100,280
2021/10/05 2,074 2,095 2,030 2,083 280,070
2021/10/04 2,093 2,104 2,077 2,083 659,550
2021/10/01 2,131 2,131 2,042 2,070 465,680
2021/09/30 2,143 2,145 2,120 2,120 4,400
2021/09/29 2,155 2,155 2,130 2,131 13,690
2021/09/28 2,156 2,164 2,132 2,159 4,830
2021/09/27 2,132 2,155 2,132 2,155 3,240
2021/09/24 2,130 2,143 2,130 2,138 11,730
2021/09/22 2,153 2,153 2,121 2,127 6,460
2021/09/21 2,147 2,158 2,143 2,148 14,680
2021/09/17 2,164 2,170 2,156 2,168 1,190
2021/09/16 2,169 2,169 2,152 2,165 14,570
2021/09/15 2,183 2,185 2,159 2,164 1,280
2021/09/14 2,158 2,190 2,158 2,182 3,380
2021/09/13 2,170 2,172 2,156 2,168 2,690
2021/09/10 2,192 2,192 2,171 2,171 1,480
2021/09/09 2,192 2,192 2,178 2,181 1,370
2021/09/08 2,187 2,189 2,180 2,184 2,270
2021/09/07 2,208 2,208 2,190 2,190 59,200
2021/09/06 2,221 2,230 2,221 2,230 30,010
2021/09/03 2,210 2,225 2,202 2,209 26,430
2021/09/02 2,204 2,217 2,202 2,217 5,520
2021/09/01 2,209 2,213 2,200 2,204 16,630
2021/08/31 2,242 2,242 2,210 2,213 19,570
2021/08/30 2,227 2,242 2,208 2,242 5,710
2021/08/27 2,177 2,227 2,175 2,227 14,250
2021/08/26 2,140 2,168 2,136 2,168 52,760
2021/08/25 2,153 2,160 2,140 2,141 14,320
2021/08/24 2,153 2,169 2,148 2,153 20,520
2021/08/23 2,177 2,184 2,156 2,157 123,150
2021/08/20 2,185 2,195 2,159 2,180 118,240
2021/08/19 2,197 2,201 2,183 2,187 4,670
2021/08/18 2,187 2,206 2,186 2,202 4,210
2021/08/17 2,198 2,200 2,190 2,190 660
2021/08/16 2,197 2,205 2,186 2,195 2,060
2021/08/13 2,206 2,212 2,193 2,198 1,100
2021/08/12 2,200 2,205 2,193 2,196 2,390
2021/08/11 2,200 2,212 2,195 2,195 13,930
2021/08/10 2,217 2,220 2,190 2,190 27,640
2021/08/06 2,225 2,229 2,205 2,208 3,880
2021/08/05 2,210 2,243 2,206 2,238 10,440
2021/08/04 2,187 2,209 2,187 2,204 78,510
2021/08/03 2,211 2,211 2,195 2,197 23,180
2021/08/02 2,222 2,222 2,205 2,210 30,330
2021/07/30 2,228 2,231 2,216 2,219 8,330
2021/07/29 2,230 2,231 2,210 2,228 1,850
2021/07/28 2,206 2,231 2,205 2,230 2,220
2021/07/27 2,192 2,208 2,191 2,207 1,200
2021/07/26 2,210 2,212 2,185 2,186 2,990
2021/07/21 2,200 2,210 2,188 2,189 45,970
2021/07/20 2,187 2,203 2,179 2,195 9,650
2021/07/19 2,221 2,222 2,206 2,207 7,980
2021/07/16 2,222 2,237 2,215 2,226 2,540
2021/07/15 2,227 2,235 2,218 2,220 12,440
2021/07/14 2,225 2,236 2,225 2,236 2,460
2021/03/22 2,012 2,025 2,004 2,016 22,810
2021/03/19 2,032 2,049 2,025 2,027 45,070
2021/03/18 2,035 2,040 2,023 2,037 17,850
2021/03/17 2,025 2,035 2,019 2,028 19,440
2021/03/16 1,999 2,029 1,998 2,020 39,070
2021/03/15 1,980 1,991 1,966 1,982 17,210
2021/03/12 1,976 1,980 1,949 1,974 10,430
2021/03/11 1,938 1,946 1,933 1,944 2,470
2021/03/10 1,922 1,939 1,915 1,928 20,760
2021/03/09 1,938 1,950 1,908 1,920 34,860
2021/03/08 1,937 1,954 1,922 1,938 10,930
2021/03/05 1,950 1,955 1,917 1,930 54,750
2021/03/04 1,971 1,995 1,966 1,979 89,640
2021/03/03 1,997 2,001 1,959 1,984 230,940
2021/03/02 2,005 2,022 1,982 1,987 50,700
2021/03/01 2,008 2,030 1,995 2,000 111,480
2021/02/26 2,030 2,033 1,984 1,997 52,140
2021/02/25 2,049 2,049 2,027 2,038 18,690
2021/02/24 2,004 2,040 2,004 2,031 60,680
2021/02/22 1,997 2,018 1,992 1,997 22,300
2021/02/19 1,963 1,992 1,963 1,989 17,670
2021/02/18 1,993 1,999 1,960 1,966 39,080
2021/02/17 2,052 2,053 1,987 2,006 57,350
2021/02/16 2,001 2,045 2,000 2,044 40,250
2021/02/15 1,980 1,998 1,975 1,988 8,870
2021/02/12 1,951 1,972 1,944 1,970 20,040
2021/02/10 1,936 1,951 1,933 1,945 16,780
2021/02/09 1,927 1,932 1,914 1,930 15,090
2021/02/08 1,909 1,929 1,909 1,925 7,370
2021/02/05 1,889 1,905 1,889 1,899 2,920
2021/02/04 1,886 1,903 1,879 1,885 26,880
2021/02/03 1,868 1,885 1,865 1,878 147,190
2021/02/02 1,885 1,894 1,866 1,873 139,600
2021/02/01 1,889 1,893 1,875 1,883 19,470
2021/01/29 1,872 1,902 1,867 1,889 104,970
2021/01/28 1,848 1,867 1,844 1,867 6,370
2021/01/27 1,841 1,856 1,841 1,854 2,640
2021/01/26 1,841 1,848 1,832 1,834 15,160
2021/01/25 1,850 1,858 1,832 1,841 14,140
2021/01/22 1,828 1,842 1,828 1,842 1,090
2021/01/21 1,838 1,844 1,832 1,832 3,550
2021/01/20 1,824 1,838 1,818 1,835 4,300
2021/01/19 1,807 1,822 1,807 1,822 8,280
2021/01/18 1,798 1,806 1,798 1,805 2,600
2021/01/15 1,800 1,808 1,790 1,795 11,620
2021/01/14 1,806 1,814 1,795 1,799 3,250
2021/01/13 1,820 1,821 1,800 1,800 24,360
2021/01/12 1,824 1,829 1,813 1,816 3,650
2021/01/08 1,816 1,828 1,810 1,820 2,680
2021/01/07 1,809 1,816 1,802 1,814 2,470
2021/01/06 1,815 1,837 1,796 1,798 101,070
2021/01/05 1,801 1,817 1,796 1,813 6,310
2021/01/04 1,827 1,827 1,789 1,792 14,470

このページの先頭へ