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
2018/12/28 9,400 9,460 9,370 9,450 276
2018/12/27 9,350 9,470 9,350 9,440 247
2018/12/26 9,170 9,310 9,170 9,230 2,488
2018/12/25 9,100 9,210 8,970 9,210 1,786
2018/12/21 9,410 9,410 9,300 9,320 3,447
2018/12/20 9,480 9,520 9,420 9,460 961
2018/12/19 9,550 9,550 9,510 9,520 3,106
2018/12/18 9,600 9,610 9,560 9,600 1,764
2018/12/17 9,620 9,630 9,600 9,630 152
2018/12/14 9,530 9,620 9,530 9,620 244
2018/12/13 9,500 9,540 9,500 9,530 212
2018/12/12 9,490 9,510 9,490 9,500 371
2018/12/11 9,450 9,500 9,450 9,470 22
2018/12/10 9,570 9,570 9,470 9,490 121
2018/12/07 9,510 9,580 9,510 9,550 82
2018/12/06 9,570 9,570 9,520 9,530 35
2018/12/05 9,530 9,570 9,530 9,560 167
2018/12/04 9,580 9,580 9,560 9,560 37
2018/12/03 9,570 9,570 9,510 9,550 328
2018/11/30 9,520 9,550 9,480 9,550 583
2018/11/29 9,550 9,550 9,490 9,490 192
2018/11/28 9,500 9,530 9,490 9,530 97
2018/11/27 9,490 9,500 9,430 9,500 79
2018/11/26 9,460 9,500 9,450 9,480 503
2018/11/22 9,480 9,480 9,450 9,470 22
2018/11/21 9,490 9,490 9,430 9,480 40
2018/11/20 9,480 9,490 9,470 9,480 42
2018/11/19 9,470 9,500 9,440 9,470 195
2018/11/16 9,500 9,500 9,450 9,450 20
2018/11/15 9,440 9,480 9,440 9,480 114
2018/11/14 9,450 9,470 9,450 9,450 151
2018/11/13 9,420 9,440 9,410 9,410 9
2018/11/12 9,410 9,440 9,400 9,410 56
2018/11/09 9,450 9,460 9,410 9,410 1,005
2018/11/08 9,460 9,460 9,420 9,450 49
2018/11/07 9,390 9,430 9,390 9,400 239
2018/11/06 9,390 9,390 9,370 9,370 12
2018/11/05 9,390 9,400 9,350 9,350 504
2018/11/02 9,370 9,400 9,370 9,380 87
2018/11/01 9,340 9,390 9,340 9,360 203
2018/10/31 9,330 9,330 9,320 9,320 262
2018/10/30 9,300 9,330 9,300 9,330 16
2018/10/29 9,300 9,350 9,300 9,300 45
2018/10/26 9,330 9,330 9,260 9,310 1,145
2018/10/25 9,280 9,310 9,270 9,300 106
2018/10/24 9,350 9,350 9,310 9,320 35
2018/10/23 9,380 9,380 9,350 9,350 19
2018/10/22 9,390 9,400 9,380 9,380 42
2018/10/19 9,410 9,410 9,350 9,360 10
2018/10/18 9,420 9,420 9,400 9,410 9
2018/10/17 9,380 9,430 9,380 9,390 17
2018/10/16 9,300 9,340 9,290 9,330 46
2018/10/15 9,330 9,330 9,280 9,280 225
2018/10/12 9,390 9,390 9,330 9,330 204
2018/10/11 9,350 9,360 9,300 9,350 302
2018/10/10 9,400 9,400 9,340 9,350 59
2018/10/09 9,320 9,410 9,320 9,400 204
2018/10/05 9,360 9,360 9,300 9,310 1,870
2018/10/04 9,460 9,460 9,410 9,410 2,523
2018/10/03 9,490 9,490 9,440 9,450 123
2018/10/02 9,490 9,500 9,460 9,490 138
2018/10/01 9,460 9,500 9,460 9,470 129
2018/09/28 9,450 9,490 9,400 9,490 234
2018/09/27 9,450 9,450 9,420 9,450 154
2018/09/26 9,390 9,440 9,390 9,430 300
2018/09/25 9,350 9,350 9,330 9,340 349
2018/09/21 9,380 9,380 9,340 9,340 92
2018/09/20 9,420 9,420 9,380 9,390 21
2018/09/19 9,420 9,420 9,350 9,410 39
2018/09/18 9,350 9,390 9,350 9,360 153
2018/09/14 9,370 9,380 9,350 9,370 138
2018/09/13 9,310 9,360 9,310 9,320 89
2018/09/12 9,330 9,330 9,310 9,310 81
2018/09/11 9,300 9,300 9,300 9,300 2,244
2018/09/10 9,310 9,310 9,300 9,300 25
2018/09/07 9,320 9,390 9,310 9,310 3,083
2018/09/06 9,260 9,320 9,260 9,320 140
2018/09/05 9,340 9,340 9,300 9,300 1,157
2018/09/04 9,350 9,350 9,340 9,340 1,108
2018/09/03 9,310 9,380 9,310 9,330 88
2018/08/31 9,350 9,360 9,350 9,360 26
2018/08/30 9,390 9,390 9,350 9,350 209
2018/08/29 9,360 9,370 9,330 9,350 124
2018/08/28 9,290 9,340 9,290 9,320 1,116
2018/08/27 9,350 9,350 9,300 9,300 41
2018/08/24 9,310 9,340 9,300 9,340 94
2018/08/23 9,350 9,350 9,280 9,300 16
2018/08/22 9,350 9,350 9,310 9,340 47
2018/08/21 9,390 9,390 9,330 9,340 21
2018/08/20 9,310 9,330 9,280 9,330 35
2018/08/17 9,350 9,350 9,310 9,310 30
2018/08/16 9,320 9,340 9,280 9,340 35
2018/08/15 9,300 9,330 9,270 9,310 197
2018/08/14 9,260 9,270 9,230 9,240 135
2018/08/13 9,300 9,300 9,240 9,260 180
2018/08/10 9,340 9,340 9,300 9,300 157
2018/08/09 9,360 9,360 9,310 9,310 1,516
2018/08/08 9,360 9,360 9,350 9,350 8
2018/08/07 9,380 9,380 9,350 9,350 280
2018/08/06 9,390 9,400 9,390 9,400 23
2018/08/03 9,410 9,410 9,370 9,390 53
2018/08/02 9,370 9,400 9,360 9,400 60
2018/08/01 9,410 9,410 9,360 9,400 17
2018/07/31 9,330 9,390 9,280 9,390 22
2018/07/30 9,350 9,350 9,330 9,330 121
2018/07/27 9,300 9,350 9,280 9,320 40
2018/07/26 9,270 9,320 9,260 9,270 50
2018/07/25 9,310 9,320 9,280 9,280 153
2018/07/24 9,320 9,330 9,310 9,310 129
2018/07/23 9,420 9,420 9,300 9,310 104
2018/07/20 9,410 9,410 9,390 9,390 72
2018/07/19 9,410 9,420 9,410 9,410 6
2018/07/18 9,410 9,420 9,380 9,400 58
2018/07/17 9,370 9,390 9,370 9,380 70
2018/07/13 9,360 9,370 9,340 9,370 191
2018/07/12 9,360 9,430 9,360 9,390 157
2018/07/11 9,390 9,390 9,350 9,360 1,126
2018/07/10 9,420 9,420 9,380 9,380 175
2018/07/09 9,390 9,450 9,390 9,430 635
2018/07/06 9,400 9,400 9,350 9,390 156
2018/07/05 9,400 9,420 9,390 9,410 1,506
2018/07/04 9,400 9,440 9,400 9,440 47
2018/07/03 9,430 9,430 9,400 9,400 44
2018/07/02 9,470 9,530 9,390 9,400 223
2018/06/29 9,370 9,460 9,370 9,430 158
2018/06/28 9,460 9,460 9,400 9,400 44
2018/06/27 9,500 9,500 9,450 9,450 74
2018/06/26 9,380 9,470 9,370 9,470 1,179
2018/06/25 9,380 9,380 9,350 9,350 74
2018/06/22 9,300 9,360 9,300 9,350 155
2018/06/20 9,360 9,360 9,340 9,340 46
2018/06/19 9,330 9,330 9,310 9,310 40
2018/06/18 9,260 9,360 9,260 9,330 31
2018/06/15 9,390 9,390 9,270 9,300 95
2018/06/14 9,300 9,300 9,300 9,300 15
2018/06/13 9,290 9,290 9,290 9,290 250
2018/06/12 9,300 9,300 9,300 9,300 3
2018/06/11 9,220 9,310 9,220 9,300 139
2018/06/08 9,220 9,310 9,220 9,260 140
2018/06/07 9,320 9,320 9,250 9,320 190
2018/06/06 9,300 9,300 9,220 9,270 117
2018/06/05 9,350 9,350 9,260 9,330 21
2018/06/04 9,290 9,310 9,200 9,300 491
2018/06/01 9,370 9,370 9,250 9,250 30
2018/05/31 9,300 9,300 9,260 9,260 8
2018/05/30 9,240 9,290 9,240 9,290 1,127
2018/05/29 9,280 9,280 9,260 9,280 5
2018/05/28 9,360 9,360 9,300 9,300 20
2018/05/25 9,310 9,310 9,220 9,310 169
2018/05/24 9,310 9,310 9,310 9,310 108
2018/05/23 9,260 9,300 9,260 9,300 46
2018/05/22 9,300 9,300 9,290 9,290 23
2018/05/21 9,260 9,290 9,240 9,290 345
2018/05/18 9,200 9,250 9,200 9,250 58
2018/05/17 9,200 9,240 9,190 9,240 31
2018/05/16 9,240 9,240 9,200 9,200 22
2018/05/15 9,270 9,270 9,230 9,240 84
2018/05/14 9,270 9,270 9,230 9,260 168
2018/05/11 9,250 9,270 9,250 9,270 4
2018/05/10 9,240 9,240 9,210 9,240 32
2018/05/09 9,200 9,330 9,140 9,140 119
2018/05/08 9,190 9,200 9,150 9,190 262
2018/05/07 9,140 9,190 9,140 9,150 153
2018/05/02 9,180 9,190 9,150 9,160 100
2018/05/01 9,160 9,190 9,160 9,190 78
2018/04/27 9,140 9,140 9,130 9,140 147
2018/04/26 9,090 9,090 9,090 9,090 40
2018/04/25 9,140 9,140 9,090 9,090 19
2018/04/24 9,100 9,110 9,100 9,100 18
2018/04/23 9,120 9,120 9,110 9,110 16
2018/04/20 9,110 9,120 9,100 9,120 7
2018/04/19 9,100 9,100 9,040 9,040 50
2018/04/18 9,040 9,070 9,040 9,040 267
2018/04/17 9,050 9,050 9,000 9,050 60
2018/04/16 9,060 9,080 9,020 9,020 155
2018/04/13 9,150 9,150 9,110 9,110 1,030
2018/04/12 9,080 9,130 9,070 9,130 5,449
2018/04/11 9,030 9,110 9,030 9,080 206
2018/04/10 9,040 9,100 9,040 9,100 141
2018/04/09 9,000 9,050 9,000 9,040 34
2018/04/06 9,070 9,070 9,010 9,020 134
2018/04/05 9,140 9,150 9,100 9,140 280
2018/04/04 9,120 9,140 9,110 9,140 64
2018/04/03 9,130 9,130 9,100 9,130 218
2018/04/02 9,100 9,100 9,060 9,100 169
2018/03/30 9,020 9,130 9,020 9,060 350
2018/03/29 9,030 9,030 9,010 9,020 38
2018/03/28 8,970 9,030 8,930 9,030 110
2018/03/27 8,990 9,000 8,960 8,970 86
2018/03/26 8,980 8,980 8,930 8,930 437
2018/03/23 9,030 9,030 8,980 8,990 296
2018/03/22 9,050 9,050 9,010 9,030 114
2018/03/20 9,020 9,030 9,010 9,020 43
2018/03/19 9,140 9,140 9,040 9,040 270
2018/03/16 9,020 9,090 9,020 9,080 28
2018/03/15 9,020 9,030 9,020 9,020 102
2018/03/14 8,960 8,990 8,920 8,990 169
2018/03/13 8,940 8,970 8,930 8,970 61
2018/03/12 8,980 8,980 8,930 8,960 2,561
2018/03/09 9,010 9,010 8,910 8,910 338
2018/03/08 9,000 9,030 8,980 8,980 124
2018/03/07 9,000 9,020 8,950 8,950 235
2018/03/06 9,000 9,010 8,950 8,950 239
2018/03/05 9,050 9,050 8,950 8,970 273
2018/03/02 9,120 9,120 9,040 9,050 173
2018/03/01 9,190 9,190 9,120 9,120 90
2018/02/28 9,240 9,240 9,190 9,200 62
2018/02/27 9,290 9,290 9,200 9,200 117
2018/02/26 9,230 9,230 9,190 9,200 159
2018/02/23 9,160 9,160 9,060 9,130 144
2018/02/22 9,160 9,160 9,160 9,160 8
2018/02/21 9,120 9,130 9,090 9,130 47
2018/02/20 9,100 9,110 9,020 9,110 194
2018/02/19 9,000 9,100 9,000 9,100 344
2018/02/16 8,940 9,030 8,940 8,990 185
2018/02/15 8,900 8,910 8,850 8,910 673
2018/02/14 8,980 8,980 8,910 8,920 319
2018/02/13 9,090 9,090 9,000 9,000 168
2018/02/09 9,000 9,020 8,950 8,990 1,262
2018/02/08 9,060 9,150 9,050 9,150 176
2018/02/07 9,040 9,150 8,990 9,000 852
2018/02/06 9,100 9,100 8,900 8,980 2,139
2018/02/05 9,340 9,340 9,200 9,290 425
2018/02/02 9,380 9,390 9,350 9,370 289
2018/02/01 9,330 9,380 9,300 9,350 139
2018/01/31 9,320 9,330 9,190 9,290 1,690
2018/01/30 9,370 9,400 9,310 9,340 2,344
2018/01/29 9,430 9,430 9,370 9,370 457
2018/01/26 9,460 9,460 9,380 9,420 595
2018/01/25 9,490 9,500 9,380 9,410 418
2018/01/24 9,420 9,470 9,410 9,470 116
2018/01/23 9,420 9,440 9,390 9,420 279
2018/01/22 9,420 9,420 9,380 9,420 560
2018/01/19 9,390 9,390 9,340 9,380 178
2018/01/18 9,330 9,460 9,330 9,380 415
2018/01/17 9,240 9,320 9,210 9,280 241
2018/01/16 9,270 9,280 9,230 9,240 262
2018/01/15 9,180 9,270 9,160 9,260 3,283
2018/01/12 9,100 9,160 9,100 9,160 96
2018/01/11 9,110 9,160 9,090 9,160 107
2018/01/10 9,100 9,120 9,040 9,110 197
2018/01/09 9,020 9,090 9,020 9,060 345
2018/01/05 8,990 9,010 8,980 9,000 2,561
2018/01/04 9,070 9,070 9,040 9,060 1,458

このページの先頭へ