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
2026/06/17 10,500 10,700 10,420 10,470 1,429
2026/06/16 10,700 10,700 10,440 10,470 1,908
2026/06/15 10,725 10,725 10,580 10,710 10,324
2026/06/12 10,535 10,615 10,480 10,600 2,193
2026/06/11 10,455 10,580 10,430 10,535 3,120
2026/06/10 10,365 10,485 10,360 10,485 2,010
2026/06/09 10,400 10,475 10,315 10,365 3,076
2026/06/08 10,290 10,400 10,260 10,400 2,957
2026/06/05 10,355 10,405 10,305 10,305 2,002
2026/06/04 10,420 10,420 10,320 10,355 6,200
2026/06/03 10,360 10,490 10,360 10,425 2,746
2026/06/02 10,475 10,560 10,290 10,330 4,686
2026/06/01 10,630 10,630 10,465 10,470 5,885
2026/05/29 10,605 10,715 10,575 10,640 1,544
2026/05/28 10,605 10,605 10,500 10,555 13,056
2026/05/27 10,560 10,625 10,560 10,605 1,062
2026/05/26 10,550 10,595 10,530 10,570 11,061
2026/05/25 10,585 10,610 10,555 10,575 2,502
2026/05/22 10,690 10,690 10,570 10,615 1,009
2026/05/21 10,655 10,685 10,625 10,665 2,928
2026/05/20 10,720 10,750 10,595 10,630 8,483
2026/05/19 10,660 10,740 10,645 10,720 2,352
2026/05/18 10,800 10,800 10,610 10,660 13,114
2026/05/15 10,750 10,840 10,740 10,800 2,913
2026/05/14 10,785 10,795 10,725 10,730 2,640
2026/05/13 10,825 10,825 10,750 10,765 13,346
2026/05/12 10,925 10,935 10,805 10,825 3,125
2026/05/11 10,925 10,950 10,865 10,865 2,035
2026/05/08 10,975 10,985 10,900 10,920 15,572
2026/05/07 11,085 11,090 10,970 10,980 2,359
2026/05/01 11,045 11,045 10,955 10,995 2,827
2026/04/30 11,055 11,055 10,970 11,000 12,252
2026/04/28 11,140 11,140 11,020 11,055 2,040
2026/04/27 11,180 11,180 11,090 11,140 3,837
2026/04/24 11,145 11,185 11,100 11,120 2,633
2026/04/23 11,115 11,155 11,070 11,100 1,324
2026/04/22 11,180 11,185 11,090 11,155 12,568
2026/04/21 11,310 11,310 11,185 11,185 1,457
2026/04/20 11,310 11,330 11,250 11,250 2,510
2026/04/17 11,325 11,330 11,250 11,300 1,624
2026/04/16 11,350 11,350 11,250 11,350 444
2026/04/15 11,285 11,315 11,280 11,295 1,004
2026/04/14 11,195 11,275 11,195 11,265 2,689
2026/04/13 11,135 11,170 11,090 11,120 1,299
2026/04/10 11,205 11,205 11,100 11,100 19,446
2026/04/09 11,245 11,300 11,040 11,040 14,012
2026/04/08 11,355 11,415 11,270 11,390 13,188
2026/04/07 11,265 11,325 11,200 11,200 7,912
2026/04/06 11,170 11,450 11,150 11,450 6,394
2026/04/03 11,095 11,175 11,055 11,165 1,389
2026/03/27 11,245 11,320 11,225 11,235 44,082
2026/03/26 11,460 11,460 11,245 11,315 16,034
2026/03/25 11,305 11,420 11,305 11,400 4,023
2026/03/24 11,375 11,430 11,315 11,395 22,145
2026/03/23 11,460 11,465 11,210 11,465 26,215
2026/03/19 11,680 11,680 11,475 11,475 14,161
2026/03/18 11,655 11,655 11,600 11,600 2,336
2026/03/17 11,555 11,640 11,475 11,475 11,603
2026/03/16 11,405 11,580 11,405 11,535 9,139
2026/03/13 11,490 11,570 11,455 11,455 3,791
2026/03/12 11,625 11,625 11,495 11,540 5,212
2026/03/11 11,535 11,655 11,490 11,610 2,579
2026/03/10 11,600 11,600 11,465 11,500 3,145
2026/03/09 11,420 11,540 11,400 11,460 9,467
2026/03/06 11,630 11,630 11,540 11,630 3,468
2026/03/05 11,630 11,720 11,620 11,645 5,265
2026/03/04 11,670 11,670 11,380 11,550 11,914
2026/03/03 11,790 11,790 11,650 11,675 6,245
2026/03/02 11,750 11,840 11,680 11,840 1,863
2026/02/27 11,920 11,920 11,775 11,775 1,907
2026/02/26 11,895 11,940 11,850 11,910 3,290
2026/02/25 11,845 11,900 11,810 11,900 1,209
2026/02/24 11,695 11,855 11,695 11,845 3,341
2026/02/20 11,690 11,735 11,685 11,720 1,825
2026/02/19 11,740 11,745 11,640 11,695 1,455
2026/02/18 11,645 11,755 11,620 11,740 705
2026/02/17 11,710 11,710 11,595 11,620 1,045
2026/02/16 11,635 11,720 11,565 11,720 1,722
2026/02/13 11,700 11,720 11,570 11,600 2,489
2026/02/12 11,755 11,755 11,665 11,705 2,395
2026/02/10 11,710 11,750 11,690 11,740 784
2026/02/09 11,855 11,875 11,650 11,670 5,646
2026/02/06 11,725 11,755 11,650 11,755 2,101
2026/02/05 11,785 11,785 11,700 11,725 5,563
2026/02/04 11,600 11,750 11,600 11,750 3,166
2026/02/03 11,695 11,695 11,560 11,675 1,187
2026/02/02 11,665 11,665 11,545 11,545 3,209
2026/01/30 11,690 11,690 11,565 11,590 5,031
2026/01/29 11,625 11,670 11,430 11,670 4,191
2026/01/28 11,505 11,545 11,495 11,525 3,547
2026/01/27 11,595 11,595 11,490 11,535 17,085
2026/01/26 11,760 11,760 11,570 11,690 3,892
2026/01/23 11,830 11,830 11,665 11,710 6,765
2026/01/22 11,725 11,775 11,675 11,720 5,226
2026/01/21 11,860 11,860 11,640 11,755 13,561
2026/01/20 12,000 12,000 11,885 11,885 2,566
2026/01/19 12,065 12,100 11,950 11,975 4,279
2026/01/16 12,060 12,065 11,990 12,065 2,541
2026/01/15 11,980 12,000 11,945 11,985 3,214
2026/01/14 11,935 11,965 11,915 11,955 3,812
2026/01/13 11,970 11,970 11,855 11,915 9,841
2026/01/09 11,955 12,000 11,910 11,935 4,580
2026/01/08 11,900 11,955 11,880 11,950 4,195
2026/01/07 12,000 12,065 11,920 12,065 11,245
2026/01/06 11,935 11,995 11,900 11,995 12,758
2026/01/05 11,990 11,990 11,830 11,880 22,702

このページの先頭へ