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
2026/02/24 11,695 11,855 11,695 11,845 3,341
2026/02/20 11,690 11,735 11,685 11,720 1,825
2026/02/19 11,740 11,745 11,640 11,695 1,455
2026/02/18 11,645 11,755 11,620 11,740 705
2026/02/17 11,710 11,710 11,595 11,620 1,045
2026/02/16 11,635 11,720 11,565 11,720 1,722
2026/02/13 11,700 11,720 11,570 11,600 2,489
2026/02/12 11,755 11,755 11,665 11,705 2,395
2026/02/10 11,710 11,750 11,690 11,740 784
2026/02/09 11,855 11,875 11,650 11,670 5,646
2026/02/06 11,725 11,755 11,650 11,755 2,101
2026/02/05 11,785 11,785 11,700 11,725 5,563
2026/02/04 11,600 11,750 11,600 11,750 3,166
2026/02/03 11,695 11,695 11,560 11,675 1,187
2026/02/02 11,665 11,665 11,545 11,545 3,209
2026/01/30 11,690 11,690 11,565 11,590 5,031
2026/01/29 11,625 11,670 11,430 11,670 4,191
2026/01/28 11,505 11,545 11,495 11,525 3,547
2026/01/27 11,595 11,595 11,490 11,535 17,085
2026/01/26 11,760 11,760 11,570 11,690 3,892
2026/01/23 11,830 11,830 11,665 11,710 6,765
2026/01/22 11,725 11,775 11,675 11,720 5,226
2026/01/21 11,860 11,860 11,640 11,755 13,561
2026/01/20 12,000 12,000 11,885 11,885 2,566
2026/01/19 12,065 12,100 11,950 11,975 4,279
2026/01/16 12,060 12,065 11,990 12,065 2,541
2026/01/15 11,980 12,000 11,945 11,985 3,214
2026/01/14 11,935 11,965 11,915 11,955 3,812
2026/01/13 11,970 11,970 11,855 11,915 9,841
2026/01/09 11,955 12,000 11,910 11,935 4,580
2026/01/08 11,900 11,955 11,880 11,950 4,195
2026/01/07 12,000 12,065 11,920 12,065 11,245
2026/01/06 11,935 11,995 11,900 11,995 12,758
2026/01/05 11,990 11,990 11,830 11,880 22,702
2025/12/30 11,925 11,980 11,875 11,980 20,530
2025/12/29 11,925 11,930 11,870 11,885 5,839
2025/12/26 11,880 11,945 11,835 11,870 10,561
2025/12/25 11,920 11,925 11,870 11,915 1,859
2025/12/24 11,800 11,865 11,800 11,845 1,523
2025/12/23 11,810 11,810 11,750 11,785 9,433
2025/12/22 11,780 11,880 11,720 11,770 10,547
2025/12/19 11,775 11,845 11,755 11,780 10,125
2025/12/18 11,720 11,790 11,710 11,790 10,047
2025/12/17 11,695 11,715 11,650 11,705 1,284
2025/12/16 11,650 11,735 11,650 11,680 1,506
2025/12/15 11,640 11,660 11,610 11,660 6,203
2025/12/12 11,460 11,660 11,460 11,640 3,791
2025/12/11 11,575 11,585 11,425 11,515 3,795
2025/12/10 11,500 11,580 11,485 11,550 1,152
2025/12/09 11,465 11,500 11,400 11,495 2,604
2025/12/08 11,460 11,540 11,420 11,455 6,342
2025/12/05 11,560 11,570 11,500 11,500 3,397
2025/12/04 11,685 11,685 11,540 11,585 2,979
2025/12/03 11,700 11,700 11,580 11,695 4,252
2025/12/02 11,765 11,800 11,630 11,800 4,659
2025/12/01 11,905 11,905 11,705 11,850 12,851
2025/11/28 11,910 11,910 11,810 11,825 1,446
2025/11/27 11,840 11,930 11,825 11,885 1,602
2025/11/26 11,800 11,820 11,765 11,810 2,280
2025/11/25 11,745 11,790 11,670 11,780 4,731
2025/11/21 11,555 11,680 11,555 11,635 7,255
2025/11/20 11,535 11,665 11,535 11,585 27,646
2025/11/19 11,600 11,600 11,435 11,435 13,981
2025/11/18 11,840 11,840 11,550 11,550 10,122
2025/11/17 11,800 11,800 11,690 11,780 10,688
2025/11/14 11,765 11,795 11,740 11,795 4,094
2025/11/13 11,800 11,800 11,690 11,700 1,851
2025/11/12 11,740 11,810 11,725 11,725 13,063
2025/11/11 11,665 11,750 11,630 11,630 17,925
2025/11/10 11,745 11,745 11,605 11,605 9,608
2025/11/07 11,620 11,635 11,560 11,585 4,080
2025/11/06 11,625 11,625 11,560 11,615 1,310
2025/11/05 11,500 11,605 11,430 11,605 2,705
2025/11/04 11,440 11,535 11,435 11,525 3,784
2025/10/31 11,540 11,540 11,450 11,450 2,039
2025/10/30 11,400 11,500 11,340 11,500 1,288
2025/10/29 11,475 11,510 11,355 11,510 5,953
2025/10/28 11,540 11,540 11,445 11,460 4,670
2025/10/27 11,495 11,525 11,475 11,500 6,590
2025/10/24 11,525 11,525 11,445 11,445 1,101
2025/10/23 11,420 11,500 11,375 11,455 3,271
2025/10/22 11,320 11,425 11,320 11,425 2,598
2025/10/21 11,250 11,350 11,250 11,315 9,663
2025/10/20 11,290 11,325 11,250 11,305 4,087
2025/10/17 11,240 11,300 11,235 11,250 4,716
2025/10/16 11,180 11,280 11,180 11,245 4,976
2025/10/15 11,145 11,210 11,140 11,175 2,248
2025/10/14 11,105 11,175 11,045 11,095 8,740
2025/10/10 11,180 11,200 11,140 11,165 6,235
2025/10/09 11,135 11,205 11,120 11,155 7,748
2025/10/08 11,300 11,360 11,280 11,285 7,056
2025/10/07 11,385 11,385 11,305 11,370 6,727
2025/10/06 11,255 11,425 11,250 11,425 10,400
2025/10/03 11,185 11,210 11,150 11,210 16,906
2025/10/02 11,285 11,330 11,140 11,300 7,471
2025/10/01 11,285 11,320 11,110 11,170 8,668
2025/09/30 11,235 11,285 11,175 11,285 14,793
2025/09/29 11,380 11,400 11,265 11,265 3,920
2025/09/26 11,300 11,350 11,235 11,305 8,306
2025/09/25 11,265 11,290 11,230 11,290 8,837
2025/09/24 11,275 11,275 11,215 11,265 19,490
2025/09/22 11,285 11,315 11,250 11,300 13,054
2025/09/19 11,325 11,360 11,220 11,220 9,198
2025/09/18 11,335 11,335 11,275 11,295 13,301
2025/09/17 11,345 11,360 11,255 11,290 9,081
2025/09/16 11,265 11,345 11,235 11,335 16,121
2025/09/12 11,150 11,265 11,150 11,265 16,668
2025/09/11 11,100 11,160 11,085 11,135 13,198
2025/09/10 11,055 11,100 11,045 11,100 8,360
2025/09/09 11,050 11,105 11,030 11,070 21,343
2025/09/08 11,030 11,095 11,020 11,090 8,747
2025/09/05 11,030 11,040 10,955 10,995 13,297
2025/09/04 11,110 11,110 10,965 11,095 6,488
2025/09/03 11,245 11,245 11,060 11,140 19,775
2025/09/02 11,260 11,260 11,205 11,225 5,132
2025/09/01 11,195 11,275 11,185 11,265 11,317
2025/08/29 11,220 11,245 11,190 11,195 6,085
2025/08/28 11,275 11,275 11,180 11,210 5,494
2025/08/27 11,135 11,260 11,130 11,250 57,100
2025/08/26 11,195 11,195 11,100 11,120 2,274
2025/08/25 11,155 11,195 11,140 11,185 3,743
2025/08/22 11,150 11,185 11,140 11,155 862
2025/08/21 11,180 11,225 11,170 11,170 7,151
2025/08/20 11,165 11,240 11,155 11,215 5,737
2025/08/19 11,085 11,175 11,065 11,165 8,536
2025/08/18 11,035 11,080 11,035 11,070 2,538
2025/08/15 11,025 11,035 10,980 11,010 2,572
2025/08/14 11,020 11,040 10,980 11,010 3,289
2025/08/13 11,090 11,090 11,000 11,015 1,683
2025/08/12 11,025 11,075 10,990 11,050 3,529
2025/08/08 11,020 11,025 10,960 10,985 3,902
2025/08/07 11,080 11,080 10,990 11,020 13,640
2025/08/06 10,950 11,035 10,935 11,035 13,063
2025/08/05 10,900 10,945 10,890 10,945 12,221
2025/08/04 10,830 10,870 10,800 10,870 2,235
2025/08/01 10,830 10,835 10,755 10,835 2,195
2025/07/31 10,810 10,820 10,765 10,785 1,300
2025/07/30 10,700 10,820 10,695 10,780 6,188
2025/07/29 10,600 10,665 10,585 10,640 7,569
2025/07/28 10,560 10,665 10,545 10,595 8,170
2025/07/25 10,535 10,560 10,505 10,555 3,546
2025/07/24 10,535 10,560 10,505 10,505 8,393
2025/07/23 10,500 10,545 10,500 10,535 2,825
2025/07/22 10,490 10,525 10,435 10,500 1,964
2025/07/18 10,525 10,525 10,485 10,485 892
2025/07/17 10,480 10,540 10,480 10,510 1,529
2025/07/16 10,465 10,505 10,465 10,475 2,682
2025/07/15 10,445 10,465 10,400 10,450 2,112
2025/07/14 10,425 10,440 10,375 10,440 1,929
2025/07/11 10,350 10,430 10,350 10,430 3,724
2025/07/10 10,305 10,355 10,280 10,355 3,147
2025/07/09 10,305 10,355 10,305 10,325 5,307
2025/07/08 10,500 10,520 10,455 10,455 12,165
2025/07/07 10,450 10,500 10,410 10,500 3,504
2025/07/04 10,415 10,430 10,375 10,415 2,411
2025/07/03 10,385 10,415 10,380 10,415 745
2025/07/02 10,380 10,405 10,330 10,385 2,746
2025/07/01 10,345 10,360 10,320 10,360 5,395
2025/06/30 10,420 10,465 10,345 10,345 4,337
2025/06/27 10,470 10,470 10,415 10,450 4,015
2025/06/26 10,455 10,455 10,350 10,440 4,769
2025/06/25 10,450 10,450 10,420 10,430 2,689
2025/06/24 10,440 10,470 10,400 10,440 5,425
2025/06/23 10,370 10,445 10,340 10,445 3,491
2025/06/20 10,375 10,375 10,335 10,370 1,541
2025/06/19 10,375 10,380 10,330 10,375 797
2025/06/18 10,405 10,405 10,350 10,370 2,595
2025/06/17 10,340 10,410 10,290 10,410 2,117
2025/06/16 10,335 10,420 10,285 10,340 11,632
2025/06/13 10,225 10,350 10,215 10,350 21,022
2025/06/12 10,210 10,235 10,195 10,235 1,370
2025/06/11 10,170 10,220 10,140 10,210 3,895
2025/06/10 10,120 10,160 10,115 10,130 1,147
2025/06/09 10,165 10,165 10,120 10,120 3,307
2025/06/06 10,110 10,150 10,105 10,150 2,430
2025/06/05 10,070 10,110 10,055 10,110 2,098
2025/06/04 10,095 10,100 10,075 10,090 1,837
2025/06/03 10,080 10,100 10,030 10,100 1,751
2025/06/02 10,075 10,095 10,045 10,095 4,680
2025/05/30 10,075 10,080 10,040 10,045 1,717
2025/05/29 10,085 10,125 10,040 10,065 2,295
2025/05/28 10,040 10,070 10,010 10,070 1,415
2025/05/27 9,986 10,030 9,979 10,030 1,207
2025/05/26 9,964 9,990 9,947 9,964 1,059
2025/05/23 9,905 9,929 9,888 9,904 600
2025/05/22 9,851 9,900 9,836 9,889 1,807
2025/05/21 9,933 9,933 9,867 9,895 2,454
2025/05/20 9,954 9,964 9,886 9,929 3,083
2025/05/19 9,947 9,947 9,883 9,930 2,552
2025/05/16 10,010 10,020 9,940 9,990 2,851
2025/05/15 9,996 9,996 9,940 9,981 1,547
2025/05/14 9,943 9,965 9,895 9,940 2,112
2025/05/13 10,035 10,035 9,888 9,893 2,814
2025/05/12 9,966 10,040 9,940 10,040 2,530
2025/05/09 9,996 9,996 9,869 9,908 3,116
2025/05/08 10,000 10,000 9,891 9,990 3,215
2025/05/07 10,060 10,070 9,945 9,975 4,105
2025/05/02 9,933 10,060 9,933 10,000 5,839
2025/05/01 9,856 9,951 9,819 9,849 4,701
2025/04/30 9,806 9,846 9,756 9,815 2,445

このページの先頭へ