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
2021/12/30 11,470 11,510 11,465 11,500 700
2021/12/29 11,400 11,500 11,375 11,490 481
2021/12/28 11,310 11,360 11,290 11,360 613
2021/12/27 11,365 11,365 11,255 11,300 1,167
2021/12/24 11,375 11,375 11,310 11,355 276
2021/12/23 11,255 11,330 11,255 11,285 253
2021/12/22 11,270 11,280 11,240 11,240 656
2021/12/21 11,245 11,330 11,245 11,275 942
2021/12/20 11,475 11,475 11,245 11,245 874
2021/12/17 11,320 11,515 11,280 11,515 1,462
2021/12/16 11,355 11,380 11,330 11,330 470
2021/12/15 11,370 11,370 11,315 11,335 1,385
2021/12/14 11,390 11,430 11,315 11,370 1,124
2021/12/13 11,530 11,570 11,425 11,455 494
2021/12/10 11,575 11,575 11,480 11,530 823
2021/12/09 11,495 11,550 11,440 11,550 528
2021/12/08 11,465 11,500 11,420 11,460 187
2021/12/07 11,355 11,425 11,355 11,425 242
2021/12/06 11,520 11,520 11,310 11,310 321
2021/12/03 11,305 11,435 11,305 11,390 953
2021/12/02 11,545 11,545 11,310 11,440 5,676
2021/12/01 11,335 11,505 11,305 11,470 264
2021/11/30 11,360 11,600 11,300 11,300 895
2021/11/29 11,460 11,570 11,250 11,325 2,468
2021/11/26 11,580 11,600 11,450 11,570 673
2021/11/25 11,550 11,630 11,550 11,580 950
2021/11/24 11,440 11,510 11,430 11,500 470
2021/11/22 11,460 11,510 11,460 11,500 278
2021/11/19 11,470 11,480 11,430 11,450 869
2021/11/18 11,540 11,540 11,470 11,530 4,567
2021/11/17 11,530 11,550 11,490 11,530 178
2021/11/16 11,530 11,560 11,500 11,560 379
2021/11/15 11,490 11,530 11,480 11,480 192
2021/11/12 11,540 11,570 11,480 11,480 1,279
2021/11/11 11,480 11,550 11,480 11,500 73
2021/11/10 11,550 11,550 11,450 11,450 598
2021/11/09 11,690 11,690 11,550 11,570 388
2021/11/08 11,610 11,690 11,590 11,680 730
2021/11/05 11,630 11,660 11,580 11,600 1,124
2021/11/04 11,560 11,630 11,560 11,590 186
2021/11/02 11,530 11,610 11,530 11,590 571
2021/11/01 11,600 11,640 11,550 11,570 244
2021/10/29 11,570 11,640 11,520 11,630 429
2021/10/28 11,560 11,570 11,500 11,550 139
2021/10/27 11,520 11,570 11,500 11,540 596
2021/10/26 11,560 11,560 11,450 11,490 286
2021/10/25 11,450 11,550 11,450 11,520 217
2021/10/22 11,570 11,600 11,450 11,450 953
2021/10/21 11,620 11,660 11,590 11,610 334
2021/10/20 11,660 11,670 11,550 11,650 286
2021/10/19 11,750 11,750 11,560 11,670 342
2021/10/18 11,640 11,730 11,530 11,730 719
2021/10/15 11,600 11,650 11,550 11,630 171
2021/10/14 11,620 11,690 11,500 11,550 748
2021/10/13 11,500 11,640 11,500 11,630 1,152
2021/10/12 11,480 11,510 11,440 11,440 134
2021/10/11 11,400 11,460 11,290 11,460 1,174
2021/10/08 11,500 11,530 11,350 11,350 585
2021/10/07 11,400 11,560 11,320 11,510 791
2021/10/06 11,520 11,600 11,300 11,470 1,798
2021/10/05 11,460 11,540 11,170 11,480 1,587
2021/10/04 11,470 11,600 11,400 11,510 718
2021/10/01 11,680 11,700 11,370 11,370 2,363
2021/09/30 11,840 11,840 11,690 11,690 714
2021/09/29 11,850 11,850 11,730 11,780 531
2021/09/28 11,840 11,890 11,710 11,850 350
2021/09/27 11,700 11,820 11,700 11,820 371
2021/09/24 11,660 11,780 11,660 11,750 319
2021/09/22 11,750 11,800 11,640 11,660 568
2021/09/21 11,770 11,790 11,680 11,770 791
2021/09/17 11,880 11,880 11,770 11,810 2,468
2021/09/16 11,870 11,900 11,820 11,870 2,389
2021/09/15 12,000 12,000 11,850 11,900 233
2021/09/14 11,870 11,990 11,870 11,960 324
2021/09/13 11,910 11,910 11,830 11,850 337
2021/09/10 11,990 11,990 11,890 11,890 602
2021/09/09 11,940 11,970 11,930 11,940 292
2021/09/08 11,950 11,980 11,920 11,950 492
2021/09/07 12,060 12,060 11,970 12,010 708
2021/09/06 12,000 12,050 12,000 12,050 543
2021/09/03 12,000 12,050 11,930 11,960 298
2021/09/02 12,010 12,030 11,950 12,010 186
2021/09/01 12,100 12,100 11,950 11,990 859
2021/08/31 12,170 12,180 12,020 12,030 863
2021/08/30 12,130 12,210 12,070 12,200 640
2021/08/27 11,960 12,200 11,930 12,140 1,119
2021/08/26 11,700 11,900 11,700 11,850 985
2021/08/25 11,760 11,780 11,680 11,710 4,259
2021/08/24 11,750 11,820 11,750 11,770 540
2021/08/23 11,900 11,910 11,780 11,780 499
2021/08/20 11,950 11,990 11,780 11,900 732
2021/08/19 12,000 12,010 11,930 11,930 344
2021/08/18 11,910 12,050 11,910 12,040 472
2021/08/17 12,030 12,030 11,900 11,920 358
2021/08/16 11,980 12,030 11,910 11,930 546
2021/08/13 12,040 12,070 11,980 11,980 245
2021/08/12 11,970 12,050 11,970 12,010 769
2021/08/11 12,040 12,100 12,000 12,000 699
2021/08/10 12,130 12,130 12,000 12,000 544
2021/08/06 12,240 12,240 12,050 12,050 1,274
2021/08/05 12,120 12,300 12,120 12,290 633
2021/08/04 12,100 12,130 12,100 12,110 1,646
2021/08/03 12,220 12,220 12,130 12,140 193
2021/08/02 12,320 12,330 12,220 12,230 319
2021/07/30 12,350 12,350 12,280 12,320 342
2021/07/29 12,300 12,390 12,250 12,350 231
2021/07/28 12,220 12,350 12,170 12,350 162
2021/07/27 12,140 12,220 12,140 12,190 1,143
2021/07/26 12,290 12,290 12,110 12,130 273
2021/07/21 12,210 12,240 12,130 12,140 349
2021/07/20 12,170 12,240 12,090 12,130 767
2021/07/19 12,360 12,370 12,250 12,250 568
2021/07/16 12,290 12,440 12,290 12,400 339
2021/07/15 12,390 12,420 12,320 12,320 280
2021/07/14 12,400 12,430 12,370 12,400 538
2021/03/22 11,360 11,460 11,320 11,380 3,479
2021/03/19 11,480 11,560 11,450 11,520 698
2021/03/18 11,530 11,540 11,420 11,530 1,079
2021/03/17 11,450 11,500 11,420 11,450 549
2021/03/16 11,300 11,500 11,250 11,430 4,614
2021/03/15 11,100 11,250 11,100 11,250 835
2021/03/12 11,170 11,190 11,100 11,190 698
2021/03/11 11,050 11,130 11,050 11,100 3,473
2021/03/10 11,000 11,090 10,970 11,060 341
2021/03/09 11,070 11,130 10,900 11,100 468
2021/03/08 10,990 11,110 10,960 10,960 1,246
2021/03/05 11,200 11,200 10,870 10,900 1,247
2021/03/04 11,040 11,170 11,020 11,060 263
2021/03/03 11,140 11,180 11,030 11,080 173
2021/03/02 11,150 11,300 11,050 11,050 3,410
2021/03/01 10,910 11,300 10,910 11,140 801
2021/02/26 11,070 11,340 11,070 11,140 769
2021/02/25 11,390 11,400 11,260 11,370 578
2021/02/24 11,130 11,300 11,100 11,290 1,219
2021/02/22 11,020 11,140 11,020 11,040 317
2021/02/19 10,860 11,090 10,860 10,960 3,476
2021/02/18 11,100 11,150 10,860 10,910 1,559
2021/02/17 11,410 11,440 11,030 11,160 1,757
2021/02/16 11,070 11,350 11,070 11,290 990
2021/02/15 10,990 11,090 10,970 11,030 1,367
2021/02/12 10,780 10,960 10,780 10,960 500
2021/02/10 10,700 10,770 10,680 10,770 1,625
2021/02/09 10,680 10,690 10,620 10,680 708
2021/02/08 10,550 10,670 10,540 10,670 1,652
2021/02/05 10,420 10,490 10,400 10,490 1,213
2021/02/04 10,350 10,400 10,340 10,380 333
2021/02/03 10,200 10,350 10,200 10,350 777
2021/02/02 10,270 10,360 10,220 10,220 625
2021/02/01 10,260 10,310 10,230 10,260 414
2021/01/29 10,190 10,310 10,190 10,260 688
2021/01/28 10,040 10,150 10,030 10,150 633
2021/01/27 10,010 10,090 9,990 10,070 786
2021/01/26 10,010 10,030 9,990 10,000 348
2021/01/25 10,070 10,120 9,990 9,990 1,296
2021/01/22 9,980 10,030 9,970 10,030 321
2021/01/21 9,980 10,030 9,970 9,990 3,571
2021/01/20 9,880 9,980 9,880 9,940 12,522
2021/01/19 9,800 9,870 9,800 9,850 10,830
2021/01/18 9,970 9,970 9,710 9,750 9,603
2021/01/15 9,950 9,990 9,910 9,980 190
2021/01/14 9,900 9,980 9,900 9,950 234
2021/01/13 9,930 9,970 9,900 9,910 236
2021/01/12 10,070 10,070 9,910 9,920 307
2021/01/08 10,230 10,230 9,900 9,980 1,021
2021/01/07 9,970 10,240 9,870 10,060 907
2021/01/06 9,910 10,360 9,910 10,360 10,373
2021/01/05 9,840 9,940 9,820 9,940 914
2021/01/04 10,050 10,050 9,800 9,830 6,648

このページの先頭へ