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 Jリート･コア上場投信(2517)の株価時系列情報

MAXIS Jリート･コア上場投信(2517)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
2018/12/28 1,043 1,043 1,043 1,043 20
2018/12/27 1,044 1,046 1,044 1,046 60
2018/12/26 1,034 1,034 1,025 1,028 270
2018/12/25 1,005 1,011 1,005 1,008 12,340
2018/12/21 1,039 1,040 1,035 1,035 310
2018/12/20 1,054 1,054 1,050 1,050 320
2018/12/19 1,061 1,061 1,055 1,055 40
2018/12/18 1,066 1,066 1,063 1,063 110
2018/12/17 1,069 1,069 1,069 1,069 20
2018/12/14 1,066 1,066 1,066 1,066 20
2018/12/12 1,057 1,057 1,057 1,057 20
2018/12/11 1,058 1,058 1,057 1,057 100
2018/12/10 1,060 1,060 1,060 1,060 10
2018/12/07 1,068 1,068 1,068 1,068 10
2018/12/06 1,065 1,065 1,064 1,064 1,450
2018/12/05 1,065 1,068 1,065 1,065 310
2018/12/04 1,067 1,071 1,066 1,066 380
2018/12/03 1,066 1,067 1,064 1,067 1,790
2018/11/30 1,063 1,063 1,063 1,063 500
2018/11/29 1,069 1,069 1,063 1,063 50
2018/11/27 1,065 1,065 1,056 1,057 2,030
2018/11/26 1,052 1,053 1,052 1,053 30
2018/11/22 1,053 1,053 1,053 1,053 10
2018/11/21 1,052 1,052 1,049 1,049 20
2018/11/20 1,054 1,054 1,049 1,052 580
2018/11/19 1,050 1,053 1,050 1,053 30
2018/11/16 1,050 1,050 1,045 1,045 1,010
2018/11/14 1,046 1,046 1,044 1,044 20
2018/11/13 1,048 1,048 1,045 1,045 90
2018/11/12 1,049 1,049 1,043 1,048 193,900
2018/11/09 1,031 1,044 1,031 1,040 30
2018/11/08 1,056 1,056 1,044 1,044 30
2018/11/07 1,044 1,047 1,043 1,047 40
2018/11/06 1,065 1,065 1,043 1,048 620
2018/11/05 1,062 1,062 1,043 1,043 110
2018/11/02 1,063 1,063 1,041 1,046 350
2018/11/01 1,041 1,041 1,041 1,041 20
2018/10/29 1,031 1,036 1,031 1,036 80
2018/10/26 1,035 1,035 1,032 1,032 50
2018/10/25 1,035 1,035 1,035 1,035 40
2018/10/24 1,038 1,038 1,037 1,037 940
2018/10/23 1,042 1,042 1,039 1,039 210
2018/10/19 1,042 1,042 1,042 1,042 40
2018/10/18 1,046 1,046 1,046 1,046 20
2018/10/15 1,034 1,034 1,032 1,032 10,040
2018/10/12 1,038 1,038 1,035 1,035 1,090
2018/10/05 1,035 1,035 1,035 1,035 10
2018/10/04 1,038 1,038 1,038 1,038 500
2018/10/02 1,045 1,046 1,045 1,046 30
2018/09/28 1,047 1,047 1,047 1,047 500
2018/09/27 1,044 1,046 1,044 1,046 30
2018/09/26 1,038 1,044 1,038 1,044 130
2018/09/25 1,029 1,030 1,029 1,030 70
2018/09/21 1,033 1,033 1,033 1,033 10
2018/09/20 1,038 1,039 1,038 1,039 500
2018/09/19 1,033 1,035 1,031 1,035 220
2018/09/18 1,033 1,033 1,033 1,033 100
2018/09/14 1,033 1,033 1,033 1,033 400
2018/09/11 1,027 1,027 1,027 1,027 10
2018/09/07 1,033 1,033 1,033 1,033 10
2018/09/06 1,027 1,027 1,027 1,027 10
2018/09/05 1,029 1,029 1,029 1,029 10
2018/09/04 1,027 1,027 1,027 1,027 10
2018/08/31 1,028 1,032 1,028 1,032 20,110
2018/08/30 1,030 1,030 1,030 1,030 10
2018/08/29 1,033 1,033 1,033 1,033 10
2018/08/28 1,028 1,028 1,024 1,024 310
2018/08/27 1,033 1,033 1,031 1,031 40
2018/08/24 1,031 1,031 1,031 1,031 10
2018/08/21 1,029 1,029 1,029 1,029 100
2018/08/20 1,024 1,028 1,022 1,028 30
2018/08/17 1,027 1,027 1,025 1,025 510
2018/08/14 1,021 1,021 1,018 1,018 140
2018/08/13 1,027 1,027 1,024 1,024 1,370
2018/08/10 1,028 1,029 1,027 1,027 1,620
2018/08/09 1,032 1,032 1,029 1,029 24,680
2018/08/08 1,034 1,036 1,033 1,033 650
2018/08/07 1,042 1,044 1,041 1,041 1,670
2018/08/06 1,046 1,046 1,041 1,041 50
2018/08/03 1,042 1,046 1,042 1,046 40
2018/07/31 1,030 1,030 1,030 1,030 200
2018/07/30 1,035 1,035 1,035 1,035 50
2018/07/25 1,036 1,038 1,034 1,038 220
2018/07/24 1,038 1,038 1,038 1,038 90
2018/07/23 1,045 1,045 1,037 1,037 1,250
2018/07/20 1,046 1,047 1,046 1,047 560
2018/07/19 1,048 1,049 1,048 1,049 30
2018/07/18 1,048 1,048 1,048 1,048 10
2018/07/17 1,045 1,045 1,043 1,043 140
2018/07/13 1,042 1,043 1,041 1,041 70
2018/07/12 1,041 1,045 1,041 1,045 320
2018/07/10 1,042 1,044 1,042 1,044 110
2018/07/06 1,042 1,042 1,042 1,042 40
2018/07/05 1,038 1,038 1,036 1,036 100
2018/07/03 1,040 1,040 1,040 1,040 510
2018/07/02 1,040 1,041 1,040 1,041 30
2018/06/29 1,041 1,041 1,041 1,041 20
2018/06/27 1,048 1,048 1,048 1,048 1,520
2018/06/26 1,046 1,046 1,046 1,046 110
2018/06/25 1,033 1,033 1,030 1,030 100
2018/06/22 1,032 1,034 1,031 1,034 220
2018/06/19 1,020 1,020 1,020 1,020 500
2018/06/18 1,023 1,023 1,023 1,023 90
2018/06/14 1,021 1,022 1,021 1,022 190
2018/06/08 1,017 1,017 1,017 1,017 10
2018/06/07 1,024 1,024 1,024 1,024 10
2018/06/06 1,024 1,024 1,024 1,024 10
2018/06/05 1,021 1,021 1,021 1,021 200
2018/06/04 1,015 1,020 1,015 1,020 90
2018/06/01 1,014 1,014 1,014 1,014 10
2018/05/31 1,027 1,027 1,021 1,021 130
2018/05/30 1,024 1,024 1,024 1,024 10
2018/05/29 1,025 1,025 1,024 1,024 120
2018/05/28 1,021 1,021 1,021 1,021 210
2018/05/25 1,019 1,019 1,019 1,019 50
2018/05/24 1,025 1,025 1,021 1,022 1,560
2018/05/23 1,025 1,025 1,024 1,024 130
2018/05/21 1,023 1,023 1,023 1,023 100
2018/05/18 1,020 1,023 1,020 1,023 1,100
2018/05/17 1,012 1,015 1,012 1,015 610
2018/05/16 1,015 1,015 1,015 1,015 520
2018/05/15 1,019 1,019 1,016 1,016 890
2018/05/14 1,027 1,027 1,020 1,020 990
2018/05/11 1,026 1,028 1,022 1,026 480
2018/05/10 1,016 1,020 1,009 1,020 1,130
2018/05/09 1,026 1,027 1,016 1,016 360
2018/05/08 1,018 1,026 1,017 1,026 290
2018/05/07 1,006 1,022 1,006 1,022 2,010
2018/05/02 1,014 1,017 1,007 1,011 930
2018/05/01 1,014 1,021 1,014 1,017 1,150
2018/04/27 1,010 1,018 1,010 1,016 650
2018/04/26 1,011 1,011 1,008 1,010 430
2018/04/25 1,010 1,011 1,007 1,011 1,110
2018/04/24 1,007 1,009 1,000 1,009 2,550
2018/04/23 1,006 1,007 1,003 1,006 970
2018/04/20 999 1,004 999 1,003 7,960
2018/04/19 996 1,000 994 999 5,750
2018/04/18 993 996 987 993 10,270
2018/04/17 985 989 985 989 16,890

このページの先頭へ