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
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

このページの先頭へ