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
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

このページの先頭へ