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
2022/12/30 1,942 1,953 1,942 1,944 7,450
2022/12/29 1,949 1,949 1,935 1,941 2,310
2022/12/28 1,926 1,948 1,926 1,940 9,800
2022/12/27 1,926 1,935 1,915 1,935 2,390
2022/12/26 1,925 1,927 1,908 1,926 5,290
2022/12/23 1,938 1,939 1,910 1,916 30,830
2022/12/22 1,922 1,942 1,916 1,939 41,480
2022/12/21 1,892 1,934 1,892 1,915 22,160
2022/12/20 1,998 1,998 1,866 1,985 53,560
2022/12/19 2,019 2,019 1,984 1,987 8,170
2022/12/16 1,992 2,020 1,992 2,020 38,690
2022/12/15 1,987 1,993 1,981 1,993 24,840
2022/12/14 1,976 1,990 1,972 1,986 36,760
2022/12/13 1,978 1,980 1,967 1,973 41,750
2022/12/12 1,975 1,980 1,970 1,978 13,330
2022/12/09 1,976 1,987 1,976 1,977 3,760
2022/12/08 1,990 1,990 1,966 1,982 34,020
2022/12/07 1,983 1,997 1,981 1,982 6,290
2022/12/06 1,994 2,001 1,986 2,000 164,310
2022/12/05 1,994 1,995 1,981 1,992 108,570
2022/12/02 2,032 2,032 1,988 1,991 180,580
2022/12/01 2,031 2,033 1,996 1,997 217,550
2022/11/30 2,037 2,037 2,018 2,025 86,730
2022/11/29 2,023 2,031 2,021 2,028 2,770
2022/11/28 2,020 2,025 2,014 2,025 6,010
2022/11/25 2,020 2,022 2,009 2,014 9,030
2022/11/24 2,009 2,017 2,006 2,015 2,880
2022/11/22 2,026 2,026 1,998 2,002 4,400
2022/11/21 2,010 2,022 2,004 2,014 23,350
2022/11/18 2,002 2,004 1,994 2,004 16,840
2022/11/17 2,000 2,006 1,996 2,001 24,970
2022/11/16 1,999 1,999 1,990 1,998 12,340
2022/11/15 2,001 2,002 1,989 1,994 59,290
2022/11/14 2,032 2,032 1,993 2,001 16,250
2022/11/11 2,025 2,034 2,020 2,025 175,780
2022/11/10 2,000 2,000 1,992 1,998 19,990
2022/11/09 2,002 2,004 1,994 1,995 13,150
2022/11/08 1,992 2,001 1,991 1,995 11,990
2022/11/07 2,009 2,009 1,980 1,986 13,080
2022/11/04 2,001 2,018 1,995 1,998 26,610
2022/11/02 2,053 2,053 2,010 2,018 33,030
2022/11/01 2,028 2,050 2,005 2,050 18,280
2022/10/31 2,014 2,031 2,007 2,020 8,640
2022/10/28 1,999 2,015 1,990 2,009 7,860
2022/10/27 1,978 2,003 1,967 2,001 3,130
2022/10/26 1,920 1,978 1,920 1,975 10,450
2022/10/25 1,905 1,917 1,897 1,911 5,380
2022/10/24 1,912 1,912 1,897 1,900 46,550
2022/10/21 1,916 1,916 1,900 1,906 32,810
2022/10/20 1,910 1,917 1,908 1,915 29,540
2022/10/19 1,922 1,925 1,911 1,913 22,340
2022/10/18 1,937 1,945 1,923 1,926 26,160
2022/10/17 1,942 1,944 1,924 1,936 15,520
2022/10/14 1,957 1,965 1,950 1,950 7,010
2022/10/13 1,964 1,968 1,949 1,951 15,370
2022/10/12 1,974 1,982 1,974 1,981 1,950
2022/10/11 1,976 1,981 1,970 1,974 11,510
2022/10/07 1,989 1,997 1,981 1,988 2,310
2022/10/06 2,015 2,015 1,997 2,005 21,260
2022/10/05 2,032 2,033 2,012 2,015 27,270
2022/10/04 2,013 2,030 2,013 2,024 6,320
2022/10/03 1,996 2,002 1,973 1,999 4,040
2022/09/30 1,976 1,995 1,954 1,995 3,770
2022/09/29 1,980 2,000 1,980 1,984 1,860
2022/09/28 1,996 1,996 1,950 1,962 30,230
2022/09/27 2,028 2,031 1,995 1,996 170,420
2022/09/26 2,048 2,050 2,022 2,024 17,230
2022/09/22 2,052 2,063 2,039 2,059 5,610
2022/09/21 2,058 2,065 2,055 2,059 1,880
2022/09/20 2,076 2,080 2,061 2,061 1,890
2022/09/16 2,059 2,080 2,056 2,080 2,810
2022/09/15 2,069 2,069 2,054 2,060 16,190
2022/09/14 2,072 2,072 2,061 2,063 1,530
2022/09/13 2,080 2,082 2,073 2,082 7,690
2022/09/12 2,078 2,078 2,073 2,078 10,240
2022/09/09 2,090 2,090 2,060 2,070 2,760
2022/09/08 2,073 2,073 2,060 2,062 6,740
2022/09/07 2,081 2,081 2,067 2,072 6,460
2022/09/06 2,092 2,092 2,086 2,092 187,370
2022/09/05 2,083 2,095 2,079 2,089 206,650
2022/09/02 2,092 2,092 2,079 2,080 112,050
2022/09/01 2,106 2,106 2,076 2,089 130,750
2022/08/31 2,110 2,112 2,093 2,102 113,530
2022/08/30 2,092 2,108 2,089 2,108 18,480
2022/08/29 2,074 2,092 2,069 2,089 12,780
2022/08/26 2,082 2,090 2,077 2,086 6,610
2022/08/25 2,073 2,079 2,071 2,075 15,890
2022/08/24 2,069 2,076 2,065 2,065 25,510
2022/08/23 2,084 2,084 2,068 2,068 13,460
2022/08/22 2,090 2,090 2,080 2,085 36,110
2022/08/19 2,088 2,098 2,086 2,098 30,050
2022/08/18 2,082 2,091 2,074 2,090 24,360
2022/08/17 2,092 2,092 2,079 2,079 17,340
2022/08/16 2,084 2,087 2,078 2,087 7,750
2022/08/15 2,075 2,080 2,068 2,080 7,720
2022/08/12 2,071 2,074 2,064 2,068 11,770
2022/08/10 2,076 2,076 2,061 2,071 7,920
2022/08/09 2,071 2,074 2,067 2,072 5,700
2022/08/08 2,071 2,075 2,065 2,071 6,160
2022/08/05 2,076 2,080 2,068 2,079 1,400
2022/08/04 2,080 2,083 2,072 2,082 18,240
2022/08/03 2,076 2,082 2,056 2,071 56,970
2022/08/02 2,088 2,088 2,069 2,073 13,310
2022/08/01 2,082 2,092 2,077 2,092 71,910
2022/07/29 2,060 2,076 2,060 2,075 26,490
2022/07/28 2,055 2,055 2,045 2,055 3,560
2022/07/27 2,043 2,055 2,043 2,055 1,790
2022/07/26 2,055 2,055 2,037 2,043 1,440
2022/07/25 2,045 2,055 2,045 2,051 3,670
2022/07/22 2,036 2,046 2,036 2,046 6,310
2022/07/21 2,021 2,039 2,021 2,039 19,680
2022/07/20 2,032 2,032 2,001 2,022 73,540
2022/07/19 2,013 2,032 2,013 2,027 1,940
2022/07/15 2,015 2,018 2,004 2,009 3,480
2022/07/14 2,007 2,015 2,003 2,015 950
2022/07/13 2,016 2,021 2,015 2,016 2,300
2022/07/12 2,020 2,020 2,000 2,017 6,080
2022/07/11 1,998 2,015 1,998 2,015 1,570
2022/07/08 2,010 2,010 1,996 1,998 3,870
2022/07/07 2,006 2,018 2,006 2,015 19,730
2022/07/06 2,014 2,017 1,996 1,996 21,200
2022/07/05 2,020 2,020 2,009 2,018 3,070
2022/07/04 2,004 2,016 1,996 2,012 2,860
2022/07/01 2,016 2,017 1,979 1,991 22,250
2022/06/30 2,020 2,025 2,009 2,017 1,240
2022/06/29 2,005 2,019 1,998 2,019 23,170
2022/06/28 1,972 2,008 1,972 2,006 4,500
2022/06/27 1,971 1,980 1,963 1,980 2,620
2022/06/24 1,950 1,956 1,942 1,955 2,200
2022/06/23 1,944 1,974 1,940 1,952 7,740
2022/06/22 1,968 1,968 1,942 1,944 67,750
2022/06/21 1,953 1,962 1,947 1,961 2,700
2022/06/20 1,959 1,965 1,933 1,952 146,500
2022/06/17 1,937 1,972 1,923 1,967 3,800
2022/06/16 1,946 1,979 1,946 1,961 34,030
2022/06/15 1,982 1,991 1,919 1,921 158,260
2022/06/14 2,023 2,023 1,971 1,988 36,450
2022/06/13 2,048 2,048 2,029 2,038 26,020
2022/06/10 2,066 2,067 2,050 2,056 13,850
2022/06/09 2,058 2,066 2,057 2,066 2,880
2022/06/08 2,050 2,063 2,050 2,060 4,300
2022/06/07 2,050 2,057 2,049 2,053 45,180
2022/06/06 2,063 2,070 2,053 2,063 76,080
2022/06/03 2,068 2,074 2,055 2,060 497,990
2022/06/02 2,064 2,065 2,053 2,065 326,350
2022/06/01 2,059 2,062 2,052 2,058 199,630
2022/05/31 2,055 2,057 2,046 2,057 72,310
2022/05/30 2,047 2,054 2,045 2,048 2,520
2022/05/27 2,042 2,045 2,015 2,038 53,020
2022/05/26 2,044 2,044 2,035 2,039 1,040
2022/05/25 2,029 2,042 2,023 2,041 12,470
2022/05/24 2,042 2,042 2,015 2,023 2,120
2022/05/23 2,031 2,042 2,031 2,040 780
2022/05/20 2,042 2,044 2,029 2,035 2,640
2022/05/19 2,030 2,037 2,024 2,034 20,690
2022/05/18 2,028 2,041 2,027 2,040 10,610
2022/05/17 2,020 2,026 2,012 2,025 13,050
2022/05/16 2,033 2,037 2,005 2,014 13,120
2022/05/13 2,000 2,030 2,000 2,024 47,300
2022/05/12 1,981 2,009 1,977 1,995 63,340
2022/05/11 2,004 2,014 1,979 1,993 57,000
2022/05/10 2,031 2,031 2,004 2,009 68,140
2022/05/09 2,035 2,042 2,022 2,022 1,960
2022/05/06 2,034 2,044 2,032 2,044 11,420
2022/05/02 2,040 2,047 2,003 2,038 33,260
2022/04/28 2,050 2,052 2,030 2,031 2,640
2022/04/27 2,032 2,051 2,030 2,050 19,440
2022/04/26 2,040 2,057 2,032 2,039 3,460
2022/04/25 2,037 2,039 2,020 2,039 1,300
2022/04/22 2,032 2,042 2,019 2,037 1,480
2022/04/21 2,021 2,040 2,021 2,032 3,460
2022/04/20 2,026 2,029 2,006 2,012 13,300
2022/04/19 2,045 2,045 2,020 2,028 3,920
2022/04/18 2,039 2,045 2,032 2,045 1,780
2022/04/15 2,041 2,045 2,035 2,038 910
2022/04/14 2,036 2,042 2,021 2,041 143,220
2022/04/13 2,033 2,034 2,025 2,034 88,230
2022/04/12 2,031 2,042 2,026 2,026 11,970
2022/04/11 2,018 2,038 2,018 2,036 28,530
2022/04/08 2,044 2,049 2,020 2,021 220,680
2022/04/07 2,060 2,060 2,035 2,044 68,800
2022/04/06 2,068 2,068 2,054 2,060 13,350
2022/04/05 2,064 2,067 2,050 2,067 81,900
2022/04/04 2,099 2,099 2,035 2,063 86,750
2022/04/01 2,043 2,075 2,018 2,059 159,200
2022/03/31 2,040 2,061 2,032 2,054 2,250
2022/03/30 2,092 2,096 2,011 2,032 12,820
2022/03/29 2,039 2,067 2,039 2,062 7,830
2022/03/28 2,018 2,036 2,010 2,029 10,820
2022/03/25 2,027 2,027 2,006 2,008 47,500
2022/03/24 1,995 2,024 1,983 2,021 35,470
2022/03/23 2,016 2,019 1,985 2,002 26,480
2022/03/22 1,970 2,017 1,954 2,015 54,500
2022/03/18 1,946 1,976 1,946 1,976 7,090
2022/03/17 1,930 1,948 1,929 1,946 5,570
2022/03/16 1,902 1,936 1,900 1,936 42,650
2022/03/15 1,910 1,919 1,890 1,892 44,570
2022/03/14 1,918 1,928 1,912 1,912 1,730
2022/03/11 1,937 1,957 1,917 1,917 3,480
2022/03/10 1,911 1,938 1,911 1,932 13,910
2022/03/09 1,910 1,922 1,885 1,889 5,810
2022/03/08 1,912 1,925 1,907 1,907 5,000
2022/03/07 1,927 1,935 1,912 1,918 24,230
2022/03/04 1,965 1,965 1,936 1,957 272,030
2022/03/03 1,972 1,972 1,959 1,960 211,610
2022/03/02 1,959 1,971 1,940 1,969 7,260
2022/03/01 1,940 1,964 1,940 1,955 4,450
2022/02/28 1,922 1,943 1,913 1,943 3,330
2022/02/25 1,910 1,925 1,904 1,915 21,590
2022/02/24 1,924 1,955 1,897 1,935 9,520
2022/02/22 1,932 1,932 1,904 1,927 21,330
2022/02/21 1,949 1,957 1,947 1,952 7,240
2022/02/18 1,957 1,962 1,942 1,962 8,700
2022/02/17 1,955 1,967 1,945 1,966 3,420
2022/02/16 1,929 1,957 1,924 1,955 5,040
2022/02/15 1,952 1,958 1,912 1,924 4,250
2022/02/14 1,961 1,966 1,942 1,943 54,830
2022/02/10 1,961 1,984 1,952 1,980 3,080
2022/02/09 1,922 1,962 1,903 1,958 23,830
2022/02/08 1,963 1,967 1,921 1,926 41,260
2022/02/07 1,984 1,984 1,957 1,965 2,600
2022/02/04 2,002 2,008 1,985 1,990 1,580
2022/02/03 1,982 2,009 1,982 1,994 58,940
2022/02/02 1,982 1,997 1,973 1,987 3,130
2022/02/01 2,011 2,025 1,968 1,974 113,110
2022/01/31 1,999 2,025 1,999 2,005 4,500
2022/01/28 1,999 1,999 1,962 1,996 25,780
2022/01/27 1,958 1,980 1,923 1,979 28,160
2022/01/26 1,943 1,958 1,923 1,958 35,970
2022/01/25 1,943 1,943 1,919 1,932 63,830
2022/01/24 1,940 1,952 1,901 1,944 24,070
2022/01/21 1,873 1,938 1,837 1,938 40,500
2022/01/20 1,944 1,950 1,892 1,900 149,650
2022/01/19 2,008 2,015 1,941 1,949 77,970
2022/01/18 2,028 2,037 2,011 2,017 40,960
2022/01/17 2,043 2,049 2,029 2,031 37,760
2022/01/14 2,058 2,059 2,044 2,049 38,030
2022/01/13 2,071 2,071 2,055 2,060 16,460
2022/01/12 2,061 2,071 2,058 2,064 7,520
2022/01/11 2,075 2,082 2,058 2,064 371,120
2022/01/07 2,079 2,090 2,070 2,073 17,450
2022/01/06 2,097 2,097 2,079 2,086 51,790
2022/01/05 2,133 2,134 2,100 2,104 27,430
2022/01/04 2,132 2,133 2,112 2,132 5,140

このページの先頭へ