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 |
---|---|---|---|---|---|
2019/12/30 | 11,580 | 11,580 | 11,500 | 11,560 | 416 |
2019/12/27 | 11,580 | 11,580 | 11,510 | 11,550 | 498 |
2019/12/26 | 11,500 | 11,540 | 11,440 | 11,540 | 1,722 |
2019/12/25 | 11,380 | 11,490 | 11,370 | 11,490 | 664 |
2019/12/24 | 11,330 | 11,390 | 11,320 | 11,380 | 384 |
2019/12/23 | 11,300 | 11,340 | 11,300 | 11,330 | 164 |
2019/12/20 | 11,360 | 11,370 | 11,300 | 11,320 | 792 |
2019/12/19 | 11,290 | 11,320 | 11,270 | 11,320 | 231 |
2019/12/18 | 11,320 | 11,320 | 11,260 | 11,300 | 673 |
2019/12/17 | 11,300 | 11,320 | 11,260 | 11,290 | 385 |
2019/12/16 | 11,360 | 11,440 | 11,310 | 11,320 | 824 |
2019/12/13 | 11,500 | 11,500 | 11,320 | 11,360 | 2,886 |
2019/12/12 | 11,600 | 11,600 | 11,500 | 11,510 | 693 |
2019/12/11 | 11,660 | 11,660 | 11,570 | 11,610 | 4,236 |
2019/12/10 | 11,650 | 11,690 | 11,590 | 11,670 | 266 |
2019/12/09 | 11,730 | 11,730 | 11,660 | 11,660 | 230 |
2019/12/06 | 11,710 | 11,720 | 11,660 | 11,720 | 305 |
2019/12/05 | 11,740 | 11,740 | 11,630 | 11,720 | 707 |
2019/12/04 | 11,720 | 11,820 | 11,680 | 11,690 | 312 |
2019/12/03 | 11,850 | 11,850 | 11,710 | 11,720 | 804 |
2019/12/02 | 11,900 | 11,910 | 11,820 | 11,830 | 1,012 |
2019/11/29 | 11,960 | 11,960 | 11,880 | 11,910 | 166 |
2019/11/28 | 11,980 | 11,980 | 11,890 | 11,890 | 183 |
2019/11/27 | 11,930 | 11,950 | 11,870 | 11,950 | 5,961 |
2019/11/26 | 11,850 | 11,870 | 11,820 | 11,870 | 289 |
2019/11/25 | 11,850 | 11,860 | 11,760 | 11,800 | 386 |
2019/11/22 | 11,830 | 11,870 | 11,750 | 11,810 | 603 |
2019/11/21 | 11,970 | 11,970 | 11,790 | 11,840 | 1,301 |
2019/11/20 | 11,820 | 11,900 | 11,770 | 11,900 | 887 |
2019/11/19 | 11,610 | 11,710 | 11,590 | 11,680 | 439 |
2019/11/18 | 11,570 | 11,570 | 11,510 | 11,530 | 548 |
2019/11/15 | 11,400 | 11,580 | 11,400 | 11,520 | 703 |
2019/11/14 | 11,200 | 11,350 | 11,200 | 11,350 | 1,640 |
2019/11/13 | 11,280 | 11,320 | 11,230 | 11,300 | 5,595 |
2019/11/12 | 11,580 | 11,580 | 11,360 | 11,360 | 1,736 |
2019/11/11 | 11,360 | 11,620 | 11,360 | 11,580 | 1,228 |
2019/11/08 | 11,920 | 11,920 | 11,610 | 11,660 | 5,089 |
2019/11/07 | 11,920 | 12,020 | 11,900 | 11,950 | 517 |
2019/11/06 | 12,070 | 12,100 | 11,950 | 11,950 | 2,924 |
2019/11/05 | 12,100 | 12,110 | 12,060 | 12,060 | 276 |
2019/11/01 | 12,050 | 12,110 | 12,050 | 12,060 | 224 |
2019/10/31 | 12,020 | 12,110 | 12,020 | 12,060 | 173 |
2019/10/30 | 12,100 | 12,100 | 12,030 | 12,030 | 137 |
2019/10/29 | 12,000 | 12,060 | 12,000 | 12,040 | 411 |
2019/10/28 | 12,050 | 12,050 | 11,970 | 12,000 | 700 |
2019/10/25 | 12,060 | 12,060 | 12,000 | 12,030 | 911 |
2019/10/24 | 12,110 | 12,110 | 12,020 | 12,020 | 760 |
2019/10/23 | 12,080 | 12,140 | 12,070 | 12,070 | 2,521 |
2019/10/21 | 11,950 | 12,100 | 11,950 | 12,080 | 1,495 |
2019/10/18 | 12,020 | 12,030 | 11,920 | 11,960 | 1,532 |
2019/10/17 | 12,010 | 12,070 | 11,980 | 12,000 | 2,187 |
2019/10/16 | 11,890 | 12,010 | 11,890 | 12,000 | 3,404 |
2019/10/15 | 11,880 | 11,940 | 11,870 | 11,910 | 2,949 |
2019/10/11 | 11,870 | 11,940 | 11,830 | 11,900 | 4,233 |
2019/10/10 | 12,010 | 12,010 | 11,920 | 11,930 | 4,677 |
2019/10/09 | 11,880 | 12,050 | 11,870 | 12,050 | 3,803 |
2019/10/08 | 11,900 | 12,000 | 11,880 | 12,000 | 3,928 |
2019/10/07 | 11,800 | 11,900 | 11,800 | 11,900 | 6,570 |
2019/10/04 | 11,670 | 11,830 | 11,670 | 11,830 | 2,667 |
2019/10/03 | 11,610 | 11,700 | 11,610 | 11,700 | 1,397 |
2019/10/02 | 11,570 | 11,650 | 11,570 | 11,610 | 1,294 |
2019/10/01 | 11,670 | 11,670 | 11,560 | 11,620 | 4,743 |
2019/09/30 | 11,630 | 11,690 | 11,600 | 11,640 | 2,880 |
2019/09/27 | 11,540 | 11,690 | 11,540 | 11,630 | 3,019 |
2019/09/26 | 11,470 | 11,620 | 11,470 | 11,550 | 3,361 |
2019/09/25 | 11,350 | 11,480 | 11,350 | 11,460 | 4,148 |
2019/09/24 | 11,340 | 11,430 | 11,340 | 11,390 | 2,784 |
2019/09/20 | 11,340 | 11,420 | 11,290 | 11,370 | 4,397 |
2019/09/19 | 11,260 | 11,340 | 11,190 | 11,310 | 4,147 |
2019/09/18 | 11,220 | 11,260 | 11,190 | 11,220 | 1,883 |
2019/09/17 | 11,340 | 11,340 | 11,250 | 11,270 | 4,369 |
2019/09/13 | 11,200 | 11,340 | 11,120 | 11,340 | 3,503 |
2019/09/12 | 11,180 | 11,250 | 11,180 | 11,210 | 2,835 |
2019/09/11 | 11,280 | 11,310 | 11,120 | 11,180 | 3,831 |
2019/09/10 | 11,420 | 11,460 | 11,350 | 11,350 | 4,294 |
2019/09/09 | 11,320 | 11,420 | 11,300 | 11,420 | 3,482 |
2019/09/06 | 11,260 | 11,300 | 11,220 | 11,300 | 8,131 |
2019/09/05 | 11,150 | 11,200 | 11,150 | 11,200 | 1,062 |
2019/09/04 | 11,080 | 11,150 | 11,080 | 11,150 | 1,039 |
2019/09/03 | 11,090 | 11,090 | 11,050 | 11,070 | 3,119 |
2019/09/02 | 11,110 | 11,110 | 11,050 | 11,090 | 4,054 |
2019/08/30 | 11,120 | 11,130 | 11,120 | 11,130 | 115 |
2019/08/29 | 11,060 | 11,120 | 11,060 | 11,120 | 2,099 |
2019/08/28 | 11,000 | 11,060 | 11,000 | 11,050 | 197 |
2019/08/27 | 11,060 | 11,060 | 11,000 | 11,020 | 90 |
2019/08/26 | 11,040 | 11,050 | 11,000 | 11,050 | 3,705 |
2019/08/23 | 11,060 | 11,060 | 11,000 | 11,040 | 1,268 |
2019/08/22 | 11,000 | 11,050 | 11,000 | 11,000 | 363 |
2019/08/21 | 11,060 | 11,060 | 11,000 | 11,040 | 1,479 |
2019/08/20 | 11,020 | 11,060 | 10,990 | 11,050 | 2,623 |
2019/08/19 | 11,040 | 11,050 | 10,980 | 11,010 | 355 |
2019/08/16 | 10,850 | 10,990 | 10,850 | 10,990 | 499 |
2019/08/15 | 10,820 | 10,850 | 10,760 | 10,850 | 364 |
2019/08/14 | 10,850 | 10,850 | 10,770 | 10,770 | 6,314 |
2019/08/13 | 10,800 | 10,820 | 10,770 | 10,790 | 364 |
2019/08/09 | 10,820 | 10,820 | 10,740 | 10,750 | 129 |
2019/08/08 | 10,820 | 10,820 | 10,780 | 10,790 | 142 |
2019/08/07 | 10,770 | 10,840 | 10,760 | 10,800 | 297 |
2019/08/06 | 10,700 | 10,810 | 10,610 | 10,810 | 727 |
2019/08/05 | 10,750 | 10,780 | 10,700 | 10,730 | 676 |
2019/08/02 | 10,700 | 10,750 | 10,700 | 10,750 | 311 |
2019/08/01 | 10,810 | 10,810 | 10,740 | 10,750 | 197 |
2019/07/31 | 10,780 | 10,790 | 10,730 | 10,790 | 246 |
2019/07/30 | 10,740 | 10,790 | 10,700 | 10,790 | 111 |
2019/07/29 | 10,730 | 10,740 | 10,700 | 10,740 | 345 |
2019/07/26 | 10,720 | 10,720 | 10,660 | 10,720 | 224 |
2019/07/25 | 10,740 | 10,740 | 10,660 | 10,660 | 298 |
2019/07/24 | 10,690 | 10,690 | 10,660 | 10,670 | 106 |
2019/07/23 | 10,670 | 10,670 | 10,610 | 10,650 | 358 |
2019/07/22 | 10,680 | 10,730 | 10,650 | 10,650 | 525 |
2019/07/19 | 10,670 | 10,780 | 10,670 | 10,780 | 337 |
2019/07/18 | 10,810 | 10,810 | 10,690 | 10,700 | 370 |
2019/07/17 | 10,710 | 10,770 | 10,690 | 10,760 | 487 |
2019/07/16 | 10,630 | 10,760 | 10,630 | 10,690 | 726 |
2019/07/12 | 10,680 | 10,680 | 10,650 | 10,650 | 1,247 |
2019/07/11 | 10,690 | 10,690 | 10,630 | 10,690 | 177 |
2019/07/10 | 10,560 | 10,600 | 10,560 | 10,590 | 1,275 |
2019/07/09 | 10,550 | 10,620 | 10,520 | 10,620 | 3,048 |
2019/07/08 | 10,610 | 10,620 | 10,550 | 10,550 | 1,176 |
2019/07/05 | 10,690 | 10,710 | 10,650 | 10,710 | 1,558 |
2019/07/04 | 10,640 | 10,690 | 10,600 | 10,680 | 325 |
2019/07/03 | 10,590 | 10,590 | 10,540 | 10,590 | 284 |
2019/07/02 | 10,540 | 10,560 | 10,470 | 10,560 | 2,561 |
2019/07/01 | 10,470 | 10,540 | 10,470 | 10,520 | 266 |
2019/06/28 | 10,460 | 10,460 | 10,440 | 10,460 | 56 |
2019/06/27 | 10,490 | 10,490 | 10,420 | 10,430 | 730 |
2019/06/26 | 10,480 | 10,480 | 10,420 | 10,420 | 109 |
2019/06/25 | 10,380 | 10,440 | 10,380 | 10,440 | 209 |
2019/06/24 | 10,440 | 10,440 | 10,400 | 10,400 | 306 |
2019/06/21 | 10,490 | 10,490 | 10,390 | 10,420 | 782 |
2019/06/20 | 10,450 | 10,450 | 10,400 | 10,440 | 2,354 |
2019/06/19 | 10,430 | 10,430 | 10,350 | 10,420 | 486 |
2019/06/18 | 10,390 | 10,390 | 10,370 | 10,390 | 209 |
2019/06/17 | 10,390 | 10,390 | 10,330 | 10,360 | 296 |
2019/06/14 | 10,330 | 10,370 | 10,320 | 10,350 | 175 |
2019/06/13 | 10,280 | 10,300 | 10,280 | 10,300 | 67 |
2019/06/12 | 10,310 | 10,310 | 10,250 | 10,280 | 118 |
2019/06/11 | 10,270 | 10,270 | 10,250 | 10,260 | 78 |
2019/06/10 | 10,310 | 10,310 | 10,250 | 10,270 | 234 |
2019/06/07 | 10,210 | 10,240 | 10,190 | 10,230 | 97 |
2019/06/06 | 10,180 | 10,200 | 10,160 | 10,170 | 65 |
2019/06/05 | 10,210 | 10,210 | 10,100 | 10,100 | 430 |
2019/06/04 | 10,180 | 10,190 | 10,100 | 10,170 | 411 |
2019/06/03 | 10,300 | 10,300 | 10,150 | 10,180 | 420 |
2019/05/31 | 10,420 | 10,420 | 10,310 | 10,330 | 490 |
2019/05/30 | 10,420 | 10,420 | 10,370 | 10,380 | 500 |
2019/05/29 | 10,380 | 10,420 | 10,320 | 10,420 | 1,730 |
2019/05/28 | 10,400 | 10,400 | 10,350 | 10,390 | 124 |
2019/05/27 | 10,450 | 10,450 | 10,370 | 10,370 | 1,504 |
2019/05/24 | 10,420 | 10,450 | 10,400 | 10,450 | 135 |
2019/05/23 | 10,320 | 10,400 | 10,320 | 10,400 | 307 |
2019/05/22 | 10,320 | 10,320 | 10,300 | 10,300 | 202 |
2019/05/21 | 10,330 | 10,350 | 10,290 | 10,310 | 2,984 |
2019/05/20 | 10,300 | 10,370 | 10,300 | 10,360 | 794 |
2019/05/17 | 10,220 | 10,340 | 10,220 | 10,280 | 978 |
2019/05/16 | 10,230 | 10,260 | 10,170 | 10,210 | 694 |
2019/05/15 | 10,210 | 10,210 | 10,140 | 10,210 | 141 |
2019/05/14 | 10,140 | 10,150 | 10,080 | 10,130 | 500 |
2019/05/13 | 10,150 | 10,150 | 10,120 | 10,140 | 146 |
2019/05/10 | 10,140 | 10,140 | 10,100 | 10,120 | 90 |
2019/05/09 | 10,080 | 10,100 | 10,070 | 10,080 | 230 |
2019/05/08 | 10,120 | 10,120 | 10,080 | 10,120 | 270 |
2019/05/07 | 10,140 | 10,140 | 10,100 | 10,120 | 157 |
2019/04/26 | 10,230 | 10,230 | 10,120 | 10,140 | 1,395 |
2019/04/25 | 10,120 | 10,170 | 10,120 | 10,150 | 385 |
2019/04/24 | 10,100 | 10,110 | 10,080 | 10,110 | 221 |
2019/04/23 | 10,080 | 10,100 | 10,070 | 10,100 | 293 |
2019/04/22 | 10,050 | 10,100 | 10,050 | 10,100 | 528 |
2019/04/19 | 10,060 | 10,060 | 10,020 | 10,040 | 75 |
2019/04/18 | 10,040 | 10,040 | 9,950 | 10,010 | 920 |
2019/04/17 | 10,020 | 10,050 | 10,020 | 10,050 | 263 |
2019/04/16 | 10,050 | 10,050 | 9,980 | 10,010 | 1,309 |
2019/04/15 | 10,060 | 10,060 | 9,990 | 10,010 | 436 |
2019/04/12 | 10,000 | 10,010 | 9,970 | 9,970 | 1,074 |
2019/04/11 | 9,950 | 9,990 | 9,950 | 9,970 | 148 |
2019/04/10 | 9,960 | 10,030 | 9,960 | 9,960 | 56 |
2019/04/09 | 10,070 | 10,070 | 9,950 | 9,960 | 690 |
2019/04/08 | 10,050 | 10,060 | 10,000 | 10,030 | 1,360 |
2019/04/05 | 10,160 | 10,160 | 10,110 | 10,150 | 4,257 |
2019/04/04 | 10,310 | 10,350 | 10,080 | 10,160 | 24,656 |
2019/04/03 | 10,180 | 10,280 | 10,110 | 10,280 | 2,193 |
2019/04/02 | 10,220 | 10,250 | 10,100 | 10,170 | 6,307 |
2019/04/01 | 10,280 | 10,280 | 10,110 | 10,140 | 2,575 |
2019/03/29 | 10,330 | 10,390 | 10,230 | 10,260 | 250 |
2019/03/28 | 10,310 | 10,330 | 10,270 | 10,270 | 1,965 |
2019/03/27 | 10,190 | 10,340 | 10,180 | 10,300 | 336 |
2019/03/26 | 10,140 | 10,180 | 10,090 | 10,150 | 183 |
2019/03/25 | 10,150 | 10,150 | 10,080 | 10,110 | 5,361 |
2019/03/22 | 10,140 | 10,150 | 10,110 | 10,140 | 165 |
2019/03/20 | 10,100 | 10,100 | 10,060 | 10,100 | 5,146 |
2019/03/19 | 10,100 | 10,110 | 10,060 | 10,110 | 630 |
2019/03/18 | 10,040 | 10,100 | 10,030 | 10,070 | 299 |
2019/03/15 | 9,970 | 10,040 | 9,970 | 9,990 | 6,894 |
2019/03/14 | 9,900 | 9,960 | 9,900 | 9,930 | 294 |
2019/03/13 | 9,850 | 9,880 | 9,840 | 9,880 | 1,255 |
2019/03/12 | 9,910 | 9,910 | 9,390 | 9,400 | 6,508 |
2019/03/11 | 9,810 | 9,860 | 9,800 | 9,860 | 57 |
2019/03/08 | 9,890 | 9,890 | 9,790 | 9,800 | 1,793 |
2019/03/07 | 9,860 | 9,890 | 9,840 | 9,870 | 215 |
2019/03/06 | 9,900 | 9,900 | 9,860 | 9,890 | 61 |
2019/03/05 | 9,850 | 9,890 | 9,850 | 9,890 | 2,255 |
2019/03/04 | 9,850 | 9,850 | 9,840 | 9,850 | 211 |
2019/03/01 | 9,870 | 9,870 | 9,830 | 9,840 | 191 |
2019/02/28 | 9,900 | 9,910 | 9,870 | 9,870 | 258 |
2019/02/27 | 9,900 | 9,920 | 9,870 | 9,910 | 128 |
2019/02/26 | 9,820 | 9,880 | 9,820 | 9,880 | 325 |
2019/02/25 | 9,830 | 9,830 | 9,800 | 9,820 | 265 |
2019/02/22 | 9,790 | 9,800 | 9,770 | 9,800 | 34 |
2019/02/21 | 9,760 | 9,780 | 9,750 | 9,780 | 19 |
2019/02/20 | 9,700 | 9,760 | 9,700 | 9,750 | 44 |
2019/02/19 | 9,690 | 9,740 | 9,690 | 9,740 | 29 |
2019/02/18 | 9,740 | 9,740 | 9,670 | 9,680 | 254 |
2019/02/15 | 9,700 | 9,720 | 9,670 | 9,720 | 64 |
2019/02/14 | 9,720 | 9,770 | 9,720 | 9,760 | 33 |
2019/02/13 | 9,720 | 9,720 | 9,710 | 9,720 | 66 |
2019/02/12 | 9,710 | 9,710 | 9,660 | 9,710 | 243 |
2019/02/08 | 9,690 | 9,720 | 9,680 | 9,720 | 174 |
2019/02/07 | 9,740 | 9,740 | 9,700 | 9,720 | 169 |
2019/02/06 | 9,800 | 9,800 | 9,730 | 9,740 | 134 |
2019/02/05 | 9,780 | 9,800 | 9,760 | 9,780 | 625 |
2019/02/04 | 9,820 | 9,820 | 9,770 | 9,780 | 211 |
2019/02/01 | 9,750 | 9,810 | 9,750 | 9,790 | 639 |
2019/01/31 | 9,700 | 9,730 | 9,700 | 9,730 | 45 |
2019/01/30 | 9,750 | 9,750 | 9,690 | 9,690 | 893 |
2019/01/29 | 9,650 | 9,730 | 9,650 | 9,730 | 30 |
2019/01/28 | 9,600 | 9,650 | 9,600 | 9,630 | 416 |
2019/01/25 | 9,560 | 9,620 | 9,560 | 9,620 | 420 |
2019/01/24 | 9,420 | 9,530 | 9,420 | 9,530 | 252 |
2019/01/23 | 9,470 | 9,490 | 9,470 | 9,480 | 151 |
2019/01/22 | 9,480 | 9,510 | 9,480 | 9,490 | 225 |
2019/01/21 | 9,470 | 9,490 | 9,460 | 9,470 | 147 |
2019/01/18 | 9,440 | 9,490 | 9,440 | 9,460 | 199 |
2019/01/17 | 9,410 | 9,430 | 9,410 | 9,430 | 15 |
2019/01/16 | 9,430 | 9,440 | 9,400 | 9,400 | 79 |
2019/01/15 | 9,450 | 9,460 | 9,380 | 9,380 | 276 |
2019/01/11 | 9,450 | 9,450 | 9,420 | 9,440 | 4,328 |
2019/01/10 | 9,380 | 9,440 | 9,360 | 9,400 | 191 |
2019/01/09 | 9,360 | 9,390 | 9,350 | 9,360 | 80 |
2019/01/08 | 9,330 | 9,390 | 9,310 | 9,370 | 67 |
2019/01/07 | 9,380 | 9,480 | 9,380 | 9,450 | 251 |
2019/01/04 | 9,350 | 9,400 | 9,310 | 9,310 | 456 |