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高利回りJリート上場投信(1660)の株価時系列情報

MAXIS高利回りJリート上場投信(1660)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
2024/04/25 10,285 10,330 10,270 10,280 694
2024/04/24 10,350 10,350 10,260 10,295 727
2024/04/23 10,335 10,410 10,310 10,310 1,978
2024/04/22 10,205 10,355 10,205 10,300 2,791
2024/04/19 10,235 10,295 10,130 10,200 1,323
2024/04/18 10,260 10,300 10,235 10,235 1,628
2024/04/17 10,265 10,300 10,190 10,240 5,400
2024/04/16 10,170 10,285 10,135 10,220 13,910
2024/04/15 10,190 10,215 10,155 10,175 933
2024/04/12 10,345 10,345 10,140 10,180 2,029
2024/04/11 10,225 10,340 10,155 10,340 12,240
2024/04/10 10,370 10,405 10,240 10,270 2,419
2024/04/09 10,295 10,370 10,260 10,350 18,902
2024/04/08 10,205 10,365 10,165 10,360 18,964
2024/04/05 10,215 10,250 10,140 10,185 19,740
2024/04/04 10,235 10,250 10,210 10,245 19,406
2024/04/03 10,260 10,275 10,180 10,230 9,163
2024/04/02 10,410 10,410 10,260 10,320 14,398
2024/04/01 10,430 10,495 10,350 10,395 4,971
2024/03/29 10,455 10,455 10,365 10,425 4,656
2024/03/28 10,520 10,520 10,420 10,430 1,166
2024/03/27 10,485 10,525 10,455 10,515 1,445
2024/03/26 10,505 10,505 10,450 10,475 1,451
2024/03/25 10,500 10,540 10,465 10,495 2,351
2024/03/22 10,480 10,515 10,390 10,510 4,535
2024/03/21 10,400 10,410 10,245 10,410 5,077
2024/03/19 10,020 10,320 10,015 10,290 9,459
2024/03/18 10,045 10,050 9,895 9,957 4,852
2024/03/15 9,886 10,085 9,886 9,984 6,633
2024/03/14 9,760 9,850 9,738 9,850 7,820
2024/03/13 9,821 9,823 9,639 9,712 14,456
2024/03/12 9,840 9,855 9,750 9,799 3,133
2024/03/11 9,771 9,850 9,769 9,826 6,844
2024/03/08 9,750 9,860 9,711 9,781 9,978
2024/03/07 9,920 9,920 9,755 9,771 10,839
2024/03/06 9,897 9,930 9,849 9,885 2,401
2024/03/05 9,930 9,941 9,835 9,850 11,299
2024/03/04 9,840 9,974 9,840 9,899 5,185
2024/03/01 9,893 9,917 9,815 9,840 5,262
2024/02/29 9,995 9,995 9,822 9,886 6,880
2024/02/28 9,999 9,999 9,935 9,965 5,024
2024/02/27 9,982 10,010 9,938 9,974 3,640
2024/02/26 9,912 9,978 9,896 9,953 3,343
2024/02/22 9,800 9,851 9,728 9,827 7,461
2024/02/21 9,910 9,915 9,806 9,888 6,058
2024/02/20 9,870 9,926 9,855 9,869 2,980
2024/02/19 9,892 9,892 9,777 9,830 15,716
2024/02/16 10,005 10,005 9,831 9,884 16,524
2024/02/15 10,020 10,100 9,914 9,946 27,568
2024/02/14 10,100 10,185 10,035 10,055 8,044
2024/02/13 10,155 10,180 10,095 10,130 6,318
2024/02/09 10,180 10,200 10,125 10,130 3,529
2024/02/08 10,180 10,220 10,160 10,180 9,465
2024/02/07 10,280 10,285 10,175 10,180 5,624
2024/02/06 10,270 10,285 10,210 10,265 4,460
2024/02/05 10,355 10,390 10,290 10,300 5,345
2024/02/02 10,300 10,350 10,295 10,350 2,502
2024/02/01 10,315 10,320 10,220 10,255 6,965
2024/01/31 10,425 10,425 10,340 10,375 2,010
2024/01/30 10,395 10,395 10,345 10,380 807
2024/01/29 10,360 10,415 10,340 10,370 2,058
2024/01/26 10,350 10,385 10,340 10,355 845
2024/01/25 10,390 10,390 10,300 10,350 2,284
2024/01/24 10,460 10,470 10,410 10,440 1,011
2024/01/23 10,540 10,545 10,450 10,450 3,339
2024/01/22 10,420 10,540 10,420 10,540 2,673
2024/01/19 10,330 10,390 10,330 10,385 1,496
2024/01/18 10,405 10,405 10,300 10,310 4,261
2024/01/17 10,450 10,455 10,375 10,380 3,460
2024/01/16 10,525 10,525 10,450 10,460 1,727
2024/01/15 10,450 10,510 10,450 10,510 2,204
2024/01/12 10,410 10,460 10,405 10,450 3,521
2024/01/11 10,405 10,430 10,380 10,410 1,859
2024/01/10 10,375 10,415 10,375 10,380 1,867
2024/01/09 10,400 10,430 10,345 10,400 7,632
2024/01/05 10,400 10,540 10,365 10,515 11,136
2024/01/04 10,435 10,435 10,335 10,355 7,425
2023/12/29 10,385 10,430 10,370 10,430 1,644
2023/12/28 10,325 10,385 10,280 10,370 5,080
2023/12/27 10,220 10,270 10,210 10,265 5,717
2023/12/26 10,180 10,200 10,150 10,185 5,258
2023/12/25 10,280 10,280 10,175 10,175 12,330
2023/12/22 10,260 10,320 10,230 10,285 3,572
2023/12/21 10,355 10,355 10,240 10,255 3,277
2023/12/20 10,250 10,370 10,250 10,355 2,922
2023/12/19 10,415 10,415 10,220 10,255 6,700
2023/12/18 10,390 10,390 10,295 10,325 9,574
2023/12/15 10,390 10,410 10,360 10,395 2,029
2023/12/14 10,400 10,430 10,375 10,415 1,764
2023/12/13 10,475 10,475 10,375 10,415 3,128
2023/12/12 10,475 10,490 10,425 10,435 1,196
2023/12/11 10,500 10,500 10,440 10,470 546
2023/12/08 10,400 10,575 10,380 10,420 3,469
2023/12/07 10,470 10,470 10,410 10,415 954
2023/12/06 10,435 10,485 10,435 10,485 1,318
2023/12/05 10,435 10,455 10,410 10,435 573
2023/12/04 10,470 10,470 10,405 10,420 1,401
2023/12/01 10,550 10,560 10,410 10,415 4,817
2023/11/30 10,530 10,555 10,410 10,540 1,990
2023/11/29 10,480 10,535 10,480 10,535 525
2023/11/28 10,545 10,545 10,485 10,540 8,499
2023/11/27 10,530 10,540 10,505 10,525 1,428
2023/11/24 10,505 10,535 10,490 10,530 1,865
2023/11/22 10,490 10,500 10,465 10,500 761
2023/11/21 10,515 10,530 10,480 10,490 581
2023/11/20 10,515 10,550 10,480 10,515 1,827
2023/11/17 10,540 10,540 10,485 10,500 801
2023/11/16 10,575 10,580 10,505 10,550 755
2023/11/15 10,500 10,560 10,480 10,545 1,114
2023/11/14 10,360 10,470 10,340 10,445 1,197
2023/11/13 10,385 10,440 10,345 10,360 1,166
2023/11/10 10,300 10,395 10,300 10,380 8,656
2023/11/09 10,390 10,390 10,285 10,330 3,655
2023/11/08 10,480 10,490 10,375 10,395 1,791
2023/11/07 10,555 10,555 10,405 10,510 2,337
2023/11/06 10,625 10,645 10,555 10,565 6,602
2023/11/02 10,470 10,585 10,470 10,540 1,053
2023/11/01 10,520 10,605 10,505 10,510 33,176
2023/10/31 10,410 10,505 10,370 10,450 9,508
2023/10/30 10,560 10,575 10,375 10,410 10,214
2023/10/27 10,465 10,610 10,465 10,585 4,593
2023/10/26 10,465 10,495 10,360 10,430 2,091
2023/10/25 10,405 10,480 10,355 10,475 1,006
2023/10/24 10,420 10,470 10,330 10,360 4,560
2023/10/23 10,470 10,500 10,400 10,410 3,913
2023/10/20 10,550 10,550 10,455 10,460 742
2023/10/19 10,520 10,610 10,500 10,565 1,015
2023/10/18 10,485 10,560 10,485 10,530 342
2023/10/17 10,380 10,510 10,380 10,490 2,810
2023/10/16 10,510 10,535 10,330 10,350 7,210
2023/10/13 10,550 10,590 10,480 10,510 2,536
2023/10/12 10,550 10,610 10,540 10,550 3,464
2023/10/11 10,570 10,600 10,535 10,555 2,868
2023/10/10 10,450 10,580 10,450 10,540 6,672
2023/10/06 10,440 10,465 10,425 10,450 1,531
2023/10/05 10,495 10,585 10,465 10,555 5,459
2023/10/04 10,555 10,565 10,370 10,425 5,104
2023/10/03 10,695 10,695 10,540 10,550 4,662
2023/10/02 10,730 10,750 10,660 10,675 2,314
2023/09/29 10,665 10,720 10,655 10,720 3,726
2023/09/28 10,790 10,790 10,610 10,610 7,383
2023/09/27 10,725 10,800 10,715 10,790 6,621
2023/09/26 10,725 10,750 10,705 10,720 5,275
2023/09/25 10,770 10,800 10,715 10,720 998
2023/09/22 10,770 10,800 10,710 10,770 1,829
2023/09/21 10,820 10,830 10,770 10,800 1,478
2023/09/20 10,815 10,850 10,810 10,830 844
2023/09/19 10,820 10,830 10,760 10,815 5,050
2023/09/15 10,835 10,845 10,755 10,835 5,225
2023/09/14 10,770 10,860 10,760 10,820 1,110
2023/09/13 10,855 10,930 10,735 10,745 5,105
2023/09/12 10,865 10,875 10,815 10,865 385
2023/09/11 10,960 10,980 10,820 10,865 5,997
2023/09/08 11,060 11,060 10,935 10,985 5,014
2023/09/07 11,000 11,015 10,960 10,995 1,102
2023/09/06 11,020 11,035 10,965 11,000 643
2023/09/05 10,945 11,015 10,900 11,010 3,848
2023/09/04 10,915 10,945 10,905 10,945 1,571
2023/09/01 10,825 10,900 10,785 10,890 793
2023/08/31 10,850 10,915 10,840 10,850 1,351
2023/08/30 10,825 10,865 10,815 10,850 915
2023/08/29 10,735 10,840 10,735 10,825 4,638
2023/08/28 10,730 10,740 10,690 10,735 803
2023/08/25 10,640 10,715 10,640 10,715 683
2023/08/24 10,655 10,685 10,645 10,685 1,568
2023/08/23 10,575 10,630 10,560 10,630 1,916
2023/08/22 10,565 10,595 10,520 10,575 344
2023/08/21 10,560 10,580 10,530 10,540 906
2023/08/18 10,595 10,635 10,555 10,575 1,060
2023/08/17 10,620 10,630 10,600 10,620 2,468
2023/08/16 10,680 10,680 10,605 10,665 832
2023/08/15 10,765 10,765 10,640 10,675 1,365
2023/08/14 10,770 10,790 10,695 10,720 654
2023/08/10 10,705 10,765 10,665 10,755 10,384
2023/08/09 10,675 10,700 10,640 10,700 3,330
2023/08/08 10,730 10,760 10,710 10,730 6,173
2023/08/07 10,620 10,730 10,620 10,730 4,933
2023/08/04 10,645 10,645 10,560 10,595 891
2023/08/03 10,600 10,615 10,565 10,610 10,730
2023/08/02 10,620 10,655 10,595 10,620 2,568
2023/08/01 10,675 10,700 10,600 10,620 4,792
2023/07/31 10,780 10,780 10,670 10,705 1,308
2023/07/28 10,720 10,770 10,600 10,770 2,981
2023/07/27 10,800 10,800 10,750 10,790 4,144
2023/07/26 10,730 10,755 10,705 10,750 3,754
2023/07/25 10,740 10,745 10,680 10,700 3,000
2023/07/24 10,640 10,735 10,640 10,725 1,530
2023/07/21 10,645 10,665 10,625 10,660 867
2023/07/20 10,620 10,735 10,620 10,665 1,272
2023/07/19 10,590 10,620 10,560 10,615 1,441
2023/07/18 10,625 10,625 10,515 10,555 1,440
2023/07/14 10,570 10,600 10,565 10,600 1,998
2023/07/13 10,565 10,565 10,510 10,565 4,423
2023/07/12 10,620 10,620 10,555 10,555 1,881
2023/07/11 10,545 10,625 10,545 10,585 3,437
2023/07/10 10,505 10,565 10,455 10,535 3,172
2023/07/07 10,570 10,570 10,510 10,535 1,377
2023/07/06 10,720 10,725 10,655 10,680 2,431
2023/07/05 10,690 10,710 10,665 10,710 2,516
2023/07/04 10,745 10,745 10,645 10,680 5,750

このページの先頭へ