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 |
---|---|---|---|---|---|
2020/12/30 | 9,940 | 10,030 | 9,890 | 10,030 | 7,213 |
2020/12/29 | 9,820 | 9,940 | 9,800 | 9,940 | 5,740 |
2020/12/28 | 9,660 | 9,830 | 9,660 | 9,830 | 2,324 |
2020/12/25 | 9,680 | 9,760 | 9,680 | 9,710 | 605 |
2020/12/24 | 9,600 | 9,680 | 9,600 | 9,680 | 767 |
2020/12/23 | 9,540 | 9,630 | 9,510 | 9,600 | 512 |
2020/12/22 | 9,530 | 9,560 | 9,520 | 9,540 | 4,360 |
2020/12/21 | 9,640 | 9,640 | 9,530 | 9,530 | 905 |
2020/12/18 | 9,700 | 9,700 | 9,560 | 9,630 | 705 |
2020/12/17 | 9,690 | 9,690 | 9,650 | 9,690 | 347 |
2020/12/16 | 9,620 | 9,670 | 9,600 | 9,670 | 188 |
2020/12/15 | 9,610 | 9,620 | 9,560 | 9,580 | 3,686 |
2020/12/14 | 9,600 | 9,610 | 9,560 | 9,590 | 318 |
2020/12/11 | 9,460 | 9,520 | 9,440 | 9,520 | 600 |
2020/12/10 | 9,520 | 9,520 | 9,470 | 9,480 | 304 |
2020/12/09 | 9,540 | 9,600 | 9,500 | 9,520 | 542 |
2020/12/08 | 9,450 | 9,550 | 9,450 | 9,540 | 181 |
2020/12/07 | 9,540 | 9,590 | 9,450 | 9,450 | 3,731 |
2020/12/04 | 9,470 | 9,530 | 9,460 | 9,510 | 302 |
2020/12/03 | 9,460 | 9,470 | 9,430 | 9,470 | 160 |
2020/12/02 | 9,490 | 9,490 | 9,420 | 9,460 | 201 |
2020/12/01 | 9,360 | 9,470 | 9,350 | 9,460 | 363 |
2020/11/30 | 9,430 | 9,430 | 9,260 | 9,360 | 1,371 |
2020/11/27 | 9,350 | 9,410 | 9,300 | 9,410 | 688 |
2020/11/26 | 9,320 | 9,350 | 9,270 | 9,350 | 303 |
2020/11/25 | 9,310 | 9,340 | 9,300 | 9,320 | 860 |
2020/11/24 | 9,220 | 9,270 | 9,200 | 9,230 | 352 |
2020/11/20 | 9,210 | 9,210 | 9,140 | 9,200 | 382 |
2020/11/19 | 9,250 | 9,250 | 9,150 | 9,170 | 995 |
2020/11/18 | 9,310 | 9,310 | 9,240 | 9,270 | 797 |
2020/11/17 | 9,310 | 9,310 | 9,240 | 9,310 | 1,015 |
2020/11/16 | 9,260 | 9,350 | 9,230 | 9,240 | 919 |
2020/11/13 | 9,370 | 9,370 | 9,220 | 9,230 | 1,242 |
2020/11/12 | 9,560 | 9,560 | 9,400 | 9,440 | 394 |
2020/11/11 | 9,540 | 9,610 | 9,440 | 9,510 | 2,202 |
2020/11/10 | 9,490 | 9,530 | 9,450 | 9,490 | 2,695 |
2020/11/09 | 9,190 | 9,280 | 9,130 | 9,250 | 1,252 |
2020/11/06 | 9,170 | 9,220 | 9,070 | 9,220 | 710 |
2020/11/05 | 9,070 | 9,180 | 8,990 | 9,180 | 795 |
2020/11/04 | 8,950 | 9,110 | 8,940 | 9,040 | 488 |
2020/11/02 | 8,800 | 8,900 | 8,800 | 8,850 | 840 |
2020/10/30 | 9,010 | 9,010 | 8,770 | 8,830 | 685 |
2020/10/29 | 8,860 | 9,020 | 8,810 | 9,020 | 577 |
2020/10/28 | 9,060 | 9,060 | 8,940 | 8,960 | 1,123 |
2020/10/27 | 9,090 | 9,150 | 9,010 | 9,100 | 358 |
2020/10/26 | 9,210 | 9,210 | 9,090 | 9,110 | 1,166 |
2020/10/23 | 9,150 | 9,200 | 9,150 | 9,200 | 354 |
2020/10/22 | 9,180 | 9,220 | 9,160 | 9,160 | 530 |
2020/10/21 | 9,190 | 9,230 | 9,180 | 9,200 | 534 |
2020/10/20 | 9,300 | 9,320 | 9,200 | 9,230 | 322 |
2020/10/19 | 9,270 | 9,320 | 9,230 | 9,320 | 702 |
2020/10/16 | 9,380 | 9,400 | 9,290 | 9,300 | 537 |
2020/10/15 | 9,430 | 9,460 | 9,360 | 9,360 | 661 |
2020/10/14 | 9,500 | 9,500 | 9,420 | 9,430 | 315 |
2020/10/13 | 9,470 | 9,520 | 9,430 | 9,470 | 219 |
2020/10/12 | 9,470 | 9,480 | 9,420 | 9,470 | 320 |
2020/10/09 | 9,560 | 9,560 | 9,460 | 9,500 | 307 |
2020/10/08 | 9,600 | 9,620 | 9,530 | 9,550 | 810 |
2020/10/07 | 9,700 | 9,810 | 9,670 | 9,700 | 1,468 |
2020/10/06 | 9,650 | 9,690 | 9,610 | 9,690 | 428 |
2020/10/05 | 9,480 | 9,640 | 9,480 | 9,610 | 1,500 |
2020/10/02 | 9,500 | 9,590 | 9,400 | 9,400 | 1,297 |
2020/09/30 | 9,580 | 9,580 | 9,440 | 9,480 | 623 |
2020/09/29 | 9,460 | 9,590 | 9,460 | 9,540 | 730 |
2020/09/28 | 9,410 | 9,470 | 9,300 | 9,470 | 450 |
2020/09/25 | 9,280 | 9,370 | 9,250 | 9,370 | 264 |
2020/09/24 | 9,130 | 9,250 | 9,120 | 9,230 | 201 |
2020/09/23 | 9,200 | 9,240 | 9,130 | 9,140 | 1,145 |
2020/09/18 | 9,450 | 9,520 | 9,290 | 9,310 | 849 |
2020/09/17 | 9,350 | 9,460 | 9,350 | 9,360 | 521 |
2020/09/16 | 9,250 | 9,390 | 9,220 | 9,310 | 338 |
2020/09/15 | 9,130 | 9,200 | 9,130 | 9,180 | 720 |
2020/09/14 | 9,100 | 9,170 | 9,050 | 9,110 | 524 |
2020/09/11 | 9,070 | 9,160 | 9,060 | 9,120 | 557 |
2020/09/10 | 9,300 | 9,300 | 9,160 | 9,220 | 705 |
2020/09/09 | 9,240 | 9,320 | 9,220 | 9,280 | 576 |
2020/09/08 | 9,290 | 9,350 | 9,280 | 9,310 | 439 |
2020/09/07 | 9,380 | 9,380 | 9,270 | 9,300 | 1,266 |
2020/09/04 | 9,350 | 9,400 | 9,350 | 9,390 | 290 |
2020/09/03 | 9,300 | 9,410 | 9,300 | 9,410 | 1,835 |
2020/09/02 | 9,230 | 9,260 | 9,170 | 9,260 | 907 |
2020/09/01 | 9,420 | 9,420 | 9,230 | 9,250 | 1,287 |
2020/08/31 | 9,450 | 9,510 | 9,410 | 9,470 | 557 |
2020/08/28 | 9,340 | 9,480 | 9,330 | 9,380 | 611 |
2020/08/27 | 9,310 | 9,310 | 9,240 | 9,290 | 317 |
2020/08/26 | 9,330 | 9,380 | 9,270 | 9,300 | 504 |
2020/08/25 | 9,310 | 9,370 | 9,300 | 9,330 | 260 |
2020/08/24 | 9,360 | 9,360 | 9,240 | 9,290 | 625 |
2020/08/21 | 9,140 | 9,350 | 9,140 | 9,340 | 1,449 |
2020/08/20 | 9,090 | 9,150 | 9,080 | 9,130 | 4,023 |
2020/08/19 | 9,160 | 9,170 | 9,110 | 9,110 | 200 |
2020/08/18 | 9,160 | 9,190 | 9,110 | 9,170 | 1,207 |
2020/08/17 | 9,120 | 9,150 | 9,100 | 9,150 | 310 |
2020/08/14 | 9,120 | 9,130 | 9,070 | 9,100 | 1,213 |
2020/08/13 | 9,060 | 9,120 | 9,060 | 9,120 | 941 |
2020/08/12 | 9,050 | 9,060 | 8,980 | 9,030 | 502 |
2020/08/11 | 9,040 | 9,090 | 9,040 | 9,040 | 429 |
2020/08/07 | 8,990 | 9,050 | 8,940 | 9,010 | 1,101 |
2020/08/06 | 9,060 | 9,060 | 8,990 | 9,010 | 2,520 |
2020/08/05 | 9,040 | 9,040 | 9,000 | 9,030 | 325 |
2020/08/04 | 8,960 | 9,020 | 8,940 | 9,020 | 459 |
2020/08/03 | 8,920 | 9,040 | 8,910 | 8,910 | 441 |
2020/07/31 | 8,930 | 8,930 | 8,820 | 8,910 | 819 |
2020/07/30 | 8,920 | 8,990 | 8,870 | 8,870 | 649 |
2020/07/29 | 8,900 | 8,940 | 8,890 | 8,930 | 263 |
2020/07/28 | 8,970 | 8,970 | 8,890 | 8,890 | 251 |
2020/07/27 | 8,870 | 8,940 | 8,780 | 8,940 | 1,029 |
2020/07/22 | 8,780 | 8,850 | 8,770 | 8,850 | 1,071 |
2020/07/21 | 8,800 | 8,830 | 8,770 | 8,770 | 341 |
2020/07/20 | 8,830 | 8,830 | 8,720 | 8,790 | 398 |
2020/07/17 | 8,860 | 8,860 | 8,750 | 8,780 | 889 |
2020/07/16 | 8,870 | 8,900 | 8,800 | 8,820 | 540 |
2020/07/15 | 8,910 | 8,930 | 8,820 | 8,900 | 1,495 |
2020/07/14 | 8,890 | 8,990 | 8,850 | 8,850 | 870 |
2020/07/13 | 8,860 | 8,960 | 8,860 | 8,870 | 1,489 |
2020/07/10 | 8,890 | 8,930 | 8,810 | 8,840 | 1,803 |
2020/07/09 | 8,980 | 8,990 | 8,900 | 8,930 | 1,856 |
2020/07/08 | 9,020 | 9,120 | 9,000 | 9,090 | 2,726 |
2020/07/07 | 9,040 | 9,050 | 8,930 | 9,050 | 2,141 |
2020/07/06 | 9,030 | 9,110 | 8,980 | 9,050 | 2,141 |
2020/07/03 | 9,040 | 9,040 | 8,950 | 8,980 | 704 |
2020/07/02 | 9,030 | 9,070 | 8,980 | 9,040 | 587 |
2020/07/01 | 9,020 | 9,030 | 8,930 | 8,980 | 516 |
2020/06/30 | 9,080 | 9,080 | 8,880 | 8,980 | 917 |
2020/06/29 | 9,020 | 9,020 | 8,870 | 8,930 | 2,929 |
2020/06/26 | 9,020 | 9,130 | 9,020 | 9,100 | 1,133 |
2020/06/25 | 9,030 | 9,040 | 8,950 | 9,010 | 1,265 |
2020/06/24 | 9,080 | 9,120 | 9,010 | 9,120 | 496 |
2020/06/23 | 9,060 | 9,140 | 9,030 | 9,070 | 1,520 |
2020/06/22 | 9,100 | 9,100 | 9,020 | 9,050 | 463 |
2020/06/19 | 9,140 | 9,180 | 9,080 | 9,100 | 431 |
2020/06/18 | 9,170 | 9,170 | 8,980 | 9,170 | 4,501 |
2020/06/17 | 9,100 | 9,180 | 9,000 | 9,170 | 297 |
2020/06/16 | 9,200 | 9,200 | 9,020 | 9,090 | 2,575 |
2020/06/15 | 9,070 | 9,070 | 8,710 | 8,720 | 3,310 |
2020/06/12 | 8,800 | 9,090 | 8,630 | 9,090 | 4,615 |
2020/06/11 | 9,300 | 9,300 | 9,040 | 9,040 | 1,361 |
2020/06/10 | 9,340 | 9,380 | 9,290 | 9,360 | 2,882 |
2020/06/09 | 9,350 | 9,390 | 9,280 | 9,320 | 581 |
2020/06/08 | 9,220 | 9,340 | 9,220 | 9,330 | 3,414 |
2020/06/05 | 9,110 | 9,150 | 9,060 | 9,150 | 405 |
2020/06/04 | 9,310 | 9,320 | 9,050 | 9,050 | 1,648 |
2020/06/03 | 9,100 | 9,220 | 9,100 | 9,210 | 4,228 |
2020/06/02 | 8,900 | 9,050 | 8,900 | 8,980 | 4,274 |
2020/06/01 | 9,000 | 9,000 | 8,770 | 8,790 | 1,140 |
2020/05/29 | 8,910 | 8,970 | 8,870 | 8,950 | 3,295 |
2020/05/28 | 8,890 | 8,890 | 8,780 | 8,800 | 1,973 |
2020/05/27 | 8,810 | 8,960 | 8,810 | 8,940 | 397 |
2020/05/26 | 8,710 | 8,800 | 8,700 | 8,760 | 2,393 |
2020/05/25 | 8,560 | 8,790 | 8,550 | 8,700 | 1,196 |
2020/05/22 | 8,600 | 8,600 | 8,480 | 8,480 | 371 |
2020/05/21 | 8,530 | 8,550 | 8,470 | 8,480 | 473 |
2020/05/20 | 8,400 | 8,450 | 8,360 | 8,430 | 235 |
2020/05/19 | 8,440 | 8,440 | 8,320 | 8,360 | 362 |
2020/05/18 | 8,140 | 8,290 | 8,130 | 8,220 | 456 |
2020/05/15 | 8,500 | 8,500 | 8,190 | 8,260 | 467 |
2020/05/14 | 8,390 | 8,390 | 8,230 | 8,390 | 860 |
2020/05/13 | 8,600 | 8,600 | 8,410 | 8,460 | 1,041 |
2020/05/12 | 8,720 | 8,720 | 8,520 | 8,710 | 628 |
2020/05/11 | 8,690 | 8,790 | 8,670 | 8,740 | 713 |
2020/05/08 | 8,260 | 8,590 | 8,120 | 8,590 | 1,266 |
2020/05/07 | 8,270 | 8,300 | 8,070 | 8,130 | 1,001 |
2020/05/01 | 8,100 | 8,150 | 8,030 | 8,120 | 765 |
2020/04/30 | 8,200 | 8,280 | 8,100 | 8,150 | 648 |
2020/04/28 | 8,050 | 8,180 | 8,050 | 8,090 | 765 |
2020/04/27 | 8,200 | 8,200 | 8,010 | 8,160 | 1,117 |
2020/04/24 | 8,080 | 8,100 | 8,020 | 8,020 | 435 |
2020/04/23 | 7,880 | 8,100 | 7,880 | 8,060 | 722 |
2020/04/22 | 7,850 | 7,930 | 7,850 | 7,870 | 1,139 |
2020/04/21 | 8,180 | 8,250 | 7,900 | 7,980 | 1,191 |
2020/04/20 | 8,100 | 8,200 | 8,040 | 8,180 | 1,137 |
2020/04/17 | 7,920 | 8,080 | 7,920 | 8,060 | 1,708 |
2020/04/16 | 7,900 | 8,000 | 7,710 | 7,950 | 871 |
2020/04/15 | 8,140 | 8,140 | 7,880 | 7,900 | 461 |
2020/04/14 | 8,130 | 8,130 | 8,000 | 8,040 | 1,001 |
2020/04/13 | 8,040 | 8,070 | 7,970 | 8,000 | 1,212 |
2020/04/10 | 8,250 | 8,250 | 7,850 | 8,010 | 1,479 |
2020/04/09 | 7,880 | 8,500 | 7,810 | 7,950 | 2,919 |
2020/04/08 | 7,880 | 8,050 | 7,530 | 8,050 | 3,409 |
2020/04/07 | 7,560 | 8,050 | 7,560 | 7,870 | 3,226 |
2020/04/06 | 7,550 | 7,740 | 7,360 | 7,410 | 2,635 |
2020/04/03 | 7,730 | 7,740 | 7,450 | 7,460 | 379 |
2020/04/02 | 7,760 | 7,760 | 7,340 | 7,430 | 1,331 |
2020/04/01 | 8,180 | 8,180 | 7,600 | 7,760 | 1,337 |
2020/03/31 | 7,850 | 8,220 | 7,810 | 8,090 | 1,099 |
2020/03/30 | 7,850 | 7,850 | 7,560 | 7,810 | 1,814 |
2020/03/27 | 8,170 | 8,210 | 7,680 | 7,850 | 4,600 |
2020/03/26 | 8,620 | 8,620 | 8,260 | 8,300 | 1,263 |
2020/03/25 | 8,290 | 8,810 | 8,200 | 8,470 | 5,026 |
2020/03/24 | 7,790 | 8,190 | 7,400 | 7,990 | 2,869 |
2020/03/23 | 6,630 | 8,100 | 6,400 | 7,640 | 5,707 |
2020/03/19 | 7,870 | 7,870 | 6,520 | 7,080 | 12,312 |
2020/03/18 | 8,220 | 8,690 | 8,020 | 8,020 | 1,492 |
2020/03/17 | 7,990 | 8,590 | 7,730 | 8,290 | 4,899 |
2020/03/16 | 8,450 | 8,600 | 8,000 | 8,590 | 2,323 |
2020/03/13 | 9,010 | 9,010 | 7,640 | 8,500 | 5,246 |
2020/03/12 | 9,640 | 9,710 | 9,010 | 9,110 | 2,837 |
2020/03/11 | 9,880 | 10,140 | 9,780 | 9,790 | 617 |
2020/03/10 | 9,880 | 9,880 | 9,160 | 9,780 | 4,379 |
2020/03/09 | 10,360 | 10,410 | 9,820 | 9,870 | 3,509 |
2020/03/06 | 10,930 | 10,930 | 10,610 | 10,660 | 806 |
2020/03/05 | 10,880 | 11,010 | 10,840 | 10,980 | 591 |
2020/03/04 | 10,550 | 10,790 | 10,550 | 10,790 | 544 |
2020/03/03 | 10,870 | 10,930 | 10,640 | 10,640 | 1,140 |
2020/03/02 | 10,290 | 10,720 | 10,290 | 10,570 | 2,001 |
2020/02/28 | 11,000 | 11,030 | 10,550 | 10,590 | 1,754 |
2020/02/27 | 11,380 | 11,450 | 11,260 | 11,260 | 430 |
2020/02/26 | 11,690 | 11,690 | 11,460 | 11,460 | 769 |
2020/02/25 | 11,570 | 11,740 | 11,560 | 11,660 | 2,840 |
2020/02/21 | 11,830 | 11,840 | 11,780 | 11,780 | 523 |
2020/02/20 | 11,790 | 11,830 | 11,760 | 11,830 | 403 |
2020/02/19 | 11,750 | 11,800 | 11,750 | 11,770 | 467 |
2020/02/18 | 11,750 | 11,750 | 11,710 | 11,730 | 323 |
2020/02/17 | 11,740 | 11,800 | 11,730 | 11,730 | 520 |
2020/02/14 | 11,770 | 11,770 | 11,720 | 11,730 | 233 |
2020/02/13 | 11,740 | 11,760 | 11,710 | 11,720 | 176 |
2020/02/12 | 11,680 | 11,690 | 11,660 | 11,690 | 201 |
2020/02/10 | 11,650 | 11,680 | 11,650 | 11,660 | 318 |
2020/02/07 | 11,650 | 11,650 | 11,620 | 11,650 | 68 |
2020/02/06 | 11,660 | 11,690 | 11,600 | 11,600 | 1,162 |
2020/02/05 | 11,580 | 11,650 | 11,580 | 11,610 | 616 |
2020/02/04 | 11,570 | 11,580 | 11,500 | 11,580 | 135 |
2020/02/03 | 11,630 | 11,630 | 11,550 | 11,580 | 166 |
2020/01/31 | 11,560 | 11,680 | 11,560 | 11,630 | 2,114 |
2020/01/30 | 11,530 | 11,570 | 11,510 | 11,530 | 1,071 |
2020/01/29 | 11,540 | 11,550 | 11,500 | 11,550 | 1,079 |
2020/01/28 | 11,420 | 11,500 | 11,410 | 11,460 | 148 |
2020/01/27 | 11,510 | 11,510 | 11,430 | 11,450 | 504 |
2020/01/24 | 11,490 | 11,520 | 11,470 | 11,520 | 197 |
2020/01/23 | 11,500 | 11,510 | 11,460 | 11,460 | 1,173 |
2020/01/22 | 11,470 | 11,500 | 11,470 | 11,490 | 677 |
2020/01/21 | 11,480 | 11,480 | 11,430 | 11,460 | 563 |
2020/01/20 | 11,500 | 11,500 | 11,440 | 11,480 | 207 |
2020/01/17 | 11,420 | 11,470 | 11,370 | 11,470 | 716 |
2020/01/16 | 11,340 | 11,390 | 11,320 | 11,370 | 242 |
2020/01/15 | 11,350 | 11,350 | 11,290 | 11,320 | 418 |
2020/01/14 | 11,350 | 11,370 | 11,280 | 11,310 | 369 |
2020/01/10 | 11,280 | 11,320 | 11,280 | 11,310 | 1,348 |
2020/01/09 | 11,250 | 11,330 | 11,240 | 11,280 | 1,442 |
2020/01/08 | 11,510 | 11,540 | 11,370 | 11,370 | 2,596 |
2020/01/07 | 11,540 | 11,570 | 11,480 | 11,510 | 3,871 |
2020/01/06 | 11,560 | 11,580 | 11,530 | 11,550 | 1,173 |