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
2026/06/16 1,850 1,850 1,815 1,825 183,819
2026/06/15 1,867 1,867 1,842 1,851 60,757
2026/06/12 1,847 1,852 1,826 1,852 721,144
2026/06/11 1,824 1,842 1,819 1,838 94,707
2026/06/10 1,805 1,835 1,802 1,835 104,065
2026/06/09 1,812 1,817 1,794 1,805 194,126
2026/06/08 1,800 1,812 1,795 1,812 285,405
2026/06/05 1,809 1,816 1,794 1,798 244,567
2026/06/04 1,831 1,835 1,811 1,815 961,397
2026/06/03 1,825 1,844 1,822 1,839 184,972
2026/06/02 1,838 1,838 1,809 1,824 142,822
2026/06/01 1,873 1,873 1,837 1,849 201,500
2026/05/29 1,862 1,884 1,853 1,872 122,326
2026/05/28 1,865 1,865 1,846 1,854 156,953
2026/05/27 1,854 1,863 1,851 1,860 66,448
2026/05/26 1,853 1,857 1,844 1,850 72,265
2026/05/25 1,855 1,860 1,850 1,850 123,335
2026/05/22 1,875 1,875 1,852 1,856 134,184
2026/05/21 1,868 1,872 1,859 1,870 87,294
2026/05/20 1,887 1,889 1,856 1,861 246,665
2026/05/19 1,862 1,883 1,862 1,882 74,022
2026/05/18 1,886 1,888 1,858 1,862 130,075
2026/05/15 1,886 1,898 1,885 1,892 44,070
2026/05/14 1,886 1,894 1,880 1,880 96,262
2026/05/13 1,905 1,906 1,885 1,892 107,049
2026/05/12 1,917 1,918 1,897 1,903 209,515
2026/05/11 1,918 1,923 1,909 1,909 120,296
2026/05/08 1,936 1,938 1,910 1,910 206,294
2026/05/07 1,949 1,949 1,926 1,932 86,324
2026/05/01 1,938 1,941 1,924 1,930 123,253
2026/04/30 1,935 1,938 1,929 1,937 164,658
2026/04/28 1,957 1,958 1,935 1,945 98,462
2026/04/27 1,965 1,965 1,949 1,956 22,394
2026/04/24 1,956 1,958 1,948 1,950 80,687
2026/04/23 1,954 1,959 1,940 1,956 121,863
2026/04/22 1,969 1,969 1,950 1,951 185,895
2026/04/21 1,980 1,982 1,966 1,968 164,369
2026/04/20 1,989 1,989 1,976 1,980 86,966
2026/04/17 2,001 2,001 1,977 1,980 32,965
2026/04/16 1,999 1,999 1,977 1,999 77,794
2026/04/15 2,005 2,005 1,985 1,989 95,516
2026/04/14 1,976 1,989 1,976 1,988 48,512
2026/04/13 1,968 1,968 1,954 1,960 49,617
2026/04/10 1,975 1,975 1,956 1,959 80,402
2026/04/09 1,998 1,998 1,960 1,963 37,836
2026/04/08 1,979 1,985 1,961 1,985 127,901
2026/04/07 1,959 1,970 1,948 1,953 21,523
2026/04/06 1,949 1,958 1,942 1,952 42,301
2026/04/03 1,932 1,946 1,925 1,945 42,671
2026/03/27 1,959 1,966 1,950 1,953 308,488
2026/03/26 1,981 1,981 1,953 1,955 88,429
2026/03/25 1,978 1,984 1,972 1,983 101,043
2026/03/24 1,978 1,986 1,967 1,969 43,460
2026/03/23 1,990 1,991 1,954 1,969 328,587
2026/03/19 2,030 2,030 2,002 2,002 39,480
2026/03/18 2,019 2,033 2,019 2,033 77,030
2026/03/17 2,022 2,029 2,010 2,010 40,171
2026/03/16 2,001 2,021 1,991 2,014 99,780
2026/03/13 2,006 2,020 1,997 2,005 132,416
2026/03/12 2,015 2,015 2,004 2,008 104,411
2026/03/11 2,011 2,031 2,001 2,024 154,187
2026/03/10 2,011 2,013 1,998 2,004 336,712
2026/03/09 2,004 2,009 1,982 1,999 317,651
2026/03/06 2,025 2,029 2,010 2,018 72,118
2026/03/05 2,028 2,046 2,028 2,037 279,135
2026/03/04 2,054 2,058 2,031 2,043 257,228
2026/03/03 2,080 2,080 2,061 2,074 366,687
2026/03/02 2,089 2,095 2,069 2,091 63,752
2026/02/27 2,119 2,119 2,087 2,089 111,004
2026/02/26 2,102 2,119 2,097 2,119 198,655
2026/02/25 2,090 2,100 2,087 2,100 126,045
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

このページの先頭へ