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
2023/12/29 10,385 10,430 10,370 10,430 1,644
2023/12/28 10,325 10,385 10,280 10,370 5,080
2023/12/27 10,220 10,270 10,210 10,265 5,717
2023/12/26 10,180 10,200 10,150 10,185 5,258
2023/12/25 10,280 10,280 10,175 10,175 12,330
2023/12/22 10,260 10,320 10,230 10,285 3,572
2023/12/21 10,355 10,355 10,240 10,255 3,277
2023/12/20 10,250 10,370 10,250 10,355 2,922
2023/12/19 10,415 10,415 10,220 10,255 6,700
2023/12/18 10,390 10,390 10,295 10,325 9,574
2023/12/15 10,390 10,410 10,360 10,395 2,029
2023/12/14 10,400 10,430 10,375 10,415 1,764
2023/12/13 10,475 10,475 10,375 10,415 3,128
2023/12/12 10,475 10,490 10,425 10,435 1,196
2023/12/11 10,500 10,500 10,440 10,470 546
2023/12/08 10,400 10,575 10,380 10,420 3,469
2023/12/07 10,470 10,470 10,410 10,415 954
2023/12/06 10,435 10,485 10,435 10,485 1,318
2023/12/05 10,435 10,455 10,410 10,435 573
2023/12/04 10,470 10,470 10,405 10,420 1,401
2023/12/01 10,550 10,560 10,410 10,415 4,817
2023/11/30 10,530 10,555 10,410 10,540 1,990
2023/11/29 10,480 10,535 10,480 10,535 525
2023/11/28 10,545 10,545 10,485 10,540 8,499
2023/11/27 10,530 10,540 10,505 10,525 1,428
2023/11/24 10,505 10,535 10,490 10,530 1,865
2023/11/22 10,490 10,500 10,465 10,500 761
2023/11/21 10,515 10,530 10,480 10,490 581
2023/11/20 10,515 10,550 10,480 10,515 1,827
2023/11/17 10,540 10,540 10,485 10,500 801
2023/11/16 10,575 10,580 10,505 10,550 755
2023/11/15 10,500 10,560 10,480 10,545 1,114
2023/11/14 10,360 10,470 10,340 10,445 1,197
2023/11/13 10,385 10,440 10,345 10,360 1,166
2023/11/10 10,300 10,395 10,300 10,380 8,656
2023/11/09 10,390 10,390 10,285 10,330 3,655
2023/11/08 10,480 10,490 10,375 10,395 1,791
2023/11/07 10,555 10,555 10,405 10,510 2,337
2023/11/06 10,625 10,645 10,555 10,565 6,602
2023/11/02 10,470 10,585 10,470 10,540 1,053
2023/11/01 10,520 10,605 10,505 10,510 33,176
2023/10/31 10,410 10,505 10,370 10,450 9,508
2023/10/30 10,560 10,575 10,375 10,410 10,214
2023/10/27 10,465 10,610 10,465 10,585 4,593
2023/10/26 10,465 10,495 10,360 10,430 2,091
2023/10/25 10,405 10,480 10,355 10,475 1,006
2023/10/24 10,420 10,470 10,330 10,360 4,560
2023/10/23 10,470 10,500 10,400 10,410 3,913
2023/10/20 10,550 10,550 10,455 10,460 742
2023/10/19 10,520 10,610 10,500 10,565 1,015
2023/10/18 10,485 10,560 10,485 10,530 342
2023/10/17 10,380 10,510 10,380 10,490 2,810
2023/10/16 10,510 10,535 10,330 10,350 7,210
2023/10/13 10,550 10,590 10,480 10,510 2,536
2023/10/12 10,550 10,610 10,540 10,550 3,464
2023/10/11 10,570 10,600 10,535 10,555 2,868
2023/10/10 10,450 10,580 10,450 10,540 6,672
2023/10/06 10,440 10,465 10,425 10,450 1,531
2023/10/05 10,495 10,585 10,465 10,555 5,459
2023/10/04 10,555 10,565 10,370 10,425 5,104
2023/10/03 10,695 10,695 10,540 10,550 4,662
2023/10/02 10,730 10,750 10,660 10,675 2,314
2023/09/29 10,665 10,720 10,655 10,720 3,726
2023/09/28 10,790 10,790 10,610 10,610 7,383
2023/09/27 10,725 10,800 10,715 10,790 6,621
2023/09/26 10,725 10,750 10,705 10,720 5,275
2023/09/25 10,770 10,800 10,715 10,720 998
2023/09/22 10,770 10,800 10,710 10,770 1,829
2023/09/21 10,820 10,830 10,770 10,800 1,478
2023/09/20 10,815 10,850 10,810 10,830 844
2023/09/19 10,820 10,830 10,760 10,815 5,050
2023/09/15 10,835 10,845 10,755 10,835 5,225
2023/09/14 10,770 10,860 10,760 10,820 1,110
2023/09/13 10,855 10,930 10,735 10,745 5,105
2023/09/12 10,865 10,875 10,815 10,865 385
2023/09/11 10,960 10,980 10,820 10,865 5,997
2023/09/08 11,060 11,060 10,935 10,985 5,014
2023/09/07 11,000 11,015 10,960 10,995 1,102
2023/09/06 11,020 11,035 10,965 11,000 643
2023/09/05 10,945 11,015 10,900 11,010 3,848
2023/09/04 10,915 10,945 10,905 10,945 1,571
2023/09/01 10,825 10,900 10,785 10,890 793
2023/08/31 10,850 10,915 10,840 10,850 1,351
2023/08/30 10,825 10,865 10,815 10,850 915
2023/08/29 10,735 10,840 10,735 10,825 4,638
2023/08/28 10,730 10,740 10,690 10,735 803
2023/08/25 10,640 10,715 10,640 10,715 683
2023/08/24 10,655 10,685 10,645 10,685 1,568
2023/08/23 10,575 10,630 10,560 10,630 1,916
2023/08/22 10,565 10,595 10,520 10,575 344
2023/08/21 10,560 10,580 10,530 10,540 906
2023/08/18 10,595 10,635 10,555 10,575 1,060
2023/08/17 10,620 10,630 10,600 10,620 2,468
2023/08/16 10,680 10,680 10,605 10,665 832
2023/08/15 10,765 10,765 10,640 10,675 1,365
2023/08/14 10,770 10,790 10,695 10,720 654
2023/08/10 10,705 10,765 10,665 10,755 10,384
2023/08/09 10,675 10,700 10,640 10,700 3,330
2023/08/08 10,730 10,760 10,710 10,730 6,173
2023/08/07 10,620 10,730 10,620 10,730 4,933
2023/08/04 10,645 10,645 10,560 10,595 891
2023/08/03 10,600 10,615 10,565 10,610 10,730
2023/08/02 10,620 10,655 10,595 10,620 2,568
2023/08/01 10,675 10,700 10,600 10,620 4,792
2023/07/31 10,780 10,780 10,670 10,705 1,308
2023/07/28 10,720 10,770 10,600 10,770 2,981
2023/07/27 10,800 10,800 10,750 10,790 4,144
2023/07/26 10,730 10,755 10,705 10,750 3,754
2023/07/25 10,740 10,745 10,680 10,700 3,000
2023/07/24 10,640 10,735 10,640 10,725 1,530
2023/07/21 10,645 10,665 10,625 10,660 867
2023/07/20 10,620 10,735 10,620 10,665 1,272
2023/07/19 10,590 10,620 10,560 10,615 1,441
2023/07/18 10,625 10,625 10,515 10,555 1,440
2023/07/14 10,570 10,600 10,565 10,600 1,998
2023/07/13 10,565 10,565 10,510 10,565 4,423
2023/07/12 10,620 10,620 10,555 10,555 1,881
2023/07/11 10,545 10,625 10,545 10,585 3,437
2023/07/10 10,505 10,565 10,455 10,535 3,172
2023/07/07 10,570 10,570 10,510 10,535 1,377
2023/07/06 10,720 10,725 10,655 10,680 2,431
2023/07/05 10,690 10,710 10,665 10,710 2,516
2023/07/04 10,745 10,745 10,645 10,680 5,750
2023/07/03 10,720 10,720 10,650 10,700 4,108
2023/06/30 10,640 10,660 10,570 10,650 2,822
2023/06/29 10,680 10,680 10,580 10,615 4,589
2023/06/28 10,580 10,675 10,580 10,650 3,362
2023/06/27 10,475 10,595 10,460 10,580 2,038
2023/06/26 10,470 10,505 10,425 10,475 5,419
2023/06/23 10,505 10,520 10,455 10,465 5,144
2023/06/22 10,530 10,530 10,470 10,495 2,789
2023/06/21 10,515 10,540 10,475 10,540 1,616
2023/06/20 10,530 10,530 10,455 10,500 3,391
2023/06/19 10,560 10,560 10,475 10,535 4,535
2023/06/16 10,595 10,595 10,525 10,560 665
2023/06/15 10,550 10,610 10,540 10,585 3,776
2023/06/14 10,545 10,560 10,505 10,515 938
2023/06/13 10,530 10,550 10,460 10,475 5,010
2023/06/12 10,595 10,595 10,505 10,530 3,294
2023/06/09 10,535 10,575 10,475 10,575 4,641
2023/06/08 10,540 10,540 10,395 10,445 3,659
2023/06/07 10,585 10,585 10,490 10,520 1,516
2023/06/06 10,550 10,560 10,480 10,560 3,886
2023/06/05 10,570 10,575 10,520 10,550 3,330
2023/06/02 10,480 10,525 10,430 10,515 320
2023/06/01 10,595 10,595 10,445 10,445 4,695
2023/05/31 10,585 10,645 10,530 10,555 1,093
2023/05/30 10,555 10,580 10,490 10,565 1,436
2023/05/29 10,475 10,520 10,445 10,510 522
2023/05/26 10,355 10,445 10,355 10,425 536
2023/05/25 10,415 10,425 10,345 10,380 2,674
2023/05/24 10,485 10,485 10,430 10,430 449
2023/05/23 10,545 10,545 10,420 10,465 1,976
2023/05/22 10,475 10,530 10,475 10,530 445
2023/05/19 10,480 10,525 10,440 10,475 373
2023/05/18 10,570 10,570 10,470 10,470 1,554
2023/05/17 10,560 10,575 10,525 10,525 4,858
2023/05/16 10,530 10,565 10,500 10,540 418
2023/05/15 10,345 10,535 10,345 10,510 1,427
2023/05/12 10,395 10,395 10,315 10,375 899
2023/05/11 10,435 10,435 10,355 10,390 857
2023/05/10 10,490 10,490 10,405 10,410 2,466
2023/05/09 10,505 10,550 10,460 10,460 930
2023/05/08 10,450 10,530 10,440 10,485 1,305
2023/05/02 10,425 10,465 10,350 10,415 797
2023/05/01 10,475 10,475 10,405 10,430 1,172
2023/04/28 10,360 10,440 10,320 10,440 1,548
2023/04/27 10,400 10,400 10,295 10,295 581
2023/04/26 10,365 10,395 10,320 10,365 749
2023/04/25 10,310 10,355 10,275 10,345 1,415
2023/04/24 10,285 10,305 10,260 10,285 734
2023/04/21 10,300 10,300 10,250 10,260 387
2023/04/20 10,275 10,290 10,240 10,285 539
2023/04/19 10,250 10,265 10,195 10,255 406
2023/04/18 10,200 10,245 10,200 10,235 1,419
2023/04/17 10,200 10,210 10,155 10,175 991
2023/04/14 10,200 10,200 10,095 10,170 4,870
2023/04/13 10,110 10,140 10,085 10,105 715
2023/04/12 10,195 10,195 10,120 10,130 672
2023/04/11 10,185 10,215 10,135 10,150 1,872
2023/04/10 10,200 10,210 10,145 10,180 946
2023/04/07 10,235 10,235 10,125 10,195 1,961
2023/04/06 10,395 10,395 10,320 10,320 2,979
2023/04/05 10,490 10,495 10,330 10,390 1,599
2023/04/04 10,490 10,510 10,390 10,495 2,434
2023/04/03 10,235 10,535 10,200 10,470 3,371
2023/03/31 10,225 10,225 10,120 10,175 753
2023/03/30 10,175 10,235 10,100 10,200 1,311
2023/03/29 10,100 10,180 10,070 10,175 1,552
2023/03/28 10,065 10,100 9,982 10,095 1,666
2023/03/27 10,070 10,080 10,015 10,035 409
2023/03/24 10,045 10,060 9,988 10,040 1,510
2023/03/23 10,065 10,065 9,990 10,040 1,146
2023/03/22 9,992 10,110 9,992 10,110 867
2023/03/20 10,025 10,115 9,935 9,952 4,287
2023/03/17 10,165 10,240 10,020 10,050 4,618
2023/03/16 10,185 10,220 10,095 10,155 6,553
2023/03/15 10,380 10,450 10,235 10,260 1,717
2023/03/14 10,315 10,415 10,225 10,370 2,111
2023/03/13 10,340 10,380 10,245 10,340 1,306
2023/03/10 10,415 10,420 10,350 10,365 1,057
2023/03/09 10,350 10,415 10,350 10,415 305
2023/03/08 10,410 10,410 10,295 10,365 1,344
2023/03/07 10,490 10,490 10,380 10,395 1,481
2023/03/06 10,500 10,500 10,420 10,450 840
2023/03/03 10,385 10,550 10,380 10,545 5,669
2023/03/02 10,435 10,435 10,305 10,400 2,674
2023/03/01 10,515 10,515 10,345 10,345 7,667
2023/02/28 10,510 10,520 10,450 10,520 7,361
2023/02/27 10,500 10,510 10,450 10,505 5,825
2023/02/24 10,310 10,490 10,310 10,490 477
2023/02/22 10,340 10,345 10,285 10,330 574
2023/02/21 10,350 10,350 10,315 10,335 810
2023/02/20 10,325 10,340 10,285 10,335 463
2023/02/17 10,310 10,310 10,215 10,300 1,018
2023/02/16 10,285 10,295 10,250 10,280 368
2023/02/15 10,320 10,320 10,220 10,245 13,253
2023/02/14 10,305 10,325 10,260 10,325 314
2023/02/13 10,345 10,345 10,230 10,265 2,366
2023/02/10 10,325 10,325 10,240 10,265 2,094
2023/02/09 10,475 10,475 10,285 10,315 1,232
2023/02/08 10,350 10,355 10,265 10,340 989
2023/02/07 10,420 10,420 10,330 10,355 492
2023/02/06 10,380 10,490 10,360 10,400 444
2023/02/03 10,340 10,345 10,260 10,315 593
2023/02/02 10,375 10,375 10,255 10,305 742
2023/02/01 10,385 10,400 10,330 10,345 359
2023/01/31 10,530 10,530 10,295 10,295 1,378
2023/01/30 10,435 10,530 10,435 10,525 579
2023/01/27 10,390 10,455 10,345 10,455 938
2023/01/26 10,400 10,400 10,280 10,335 2,641
2023/01/25 10,405 10,490 10,355 10,360 1,364
2023/01/24 10,300 10,405 10,300 10,405 706
2023/01/23 10,190 10,305 10,190 10,280 495
2023/01/20 10,105 10,200 10,070 10,185 1,025
2023/01/19 10,340 10,340 10,105 10,110 6,346
2023/01/18 10,200 10,550 10,150 10,340 2,471
2023/01/17 10,305 10,305 10,135 10,185 3,265
2023/01/16 10,360 10,425 10,300 10,330 1,202
2023/01/13 10,440 10,490 10,380 10,380 1,595
2023/01/12 10,505 10,505 10,405 10,470 2,851
2023/01/11 10,545 10,590 10,500 10,540 1,666
2023/01/10 10,510 10,540 10,470 10,510 1,360
2023/01/06 10,525 10,560 10,440 10,495 6,499
2023/01/05 10,760 10,795 10,560 10,665 2,751
2023/01/04 10,805 10,810 10,720 10,725 3,794

このページの先頭へ