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
2019/12/30 1,270 1,270 1,262 1,266 1,080
2019/12/27 1,269 1,269 1,266 1,266 240
2019/12/26 1,262 1,267 1,257 1,267 1,600
2019/12/25 1,250 1,250 1,249 1,250 140
2019/12/24 1,246 1,251 1,246 1,251 4,210
2019/12/23 1,241 1,244 1,241 1,244 1,700
2019/12/20 1,247 1,247 1,240 1,243 710
2019/12/19 1,240 1,242 1,237 1,242 1,210
2019/12/18 1,241 1,241 1,237 1,239 610
2019/12/17 1,241 1,245 1,239 1,245 5,860
2019/12/16 1,252 1,257 1,245 1,245 900
2019/12/13 1,243 1,256 1,243 1,251 900
2019/12/12 1,265 1,265 1,264 1,264 510
2019/12/11 1,277 1,277 1,268 1,268 490
2019/12/10 1,270 1,278 1,270 1,278 40
2019/12/09 1,279 1,279 1,279 1,279 200
2019/12/06 1,280 1,282 1,280 1,280 460
2019/12/05 1,284 1,284 1,273 1,280 4,730
2019/12/04 1,287 1,287 1,281 1,281 160
2019/12/03 1,300 1,300 1,290 1,290 800
2019/12/02 1,307 1,307 1,298 1,298 700
2019/11/29 1,311 1,311 1,302 1,302 30
2019/11/28 1,310 1,310 1,305 1,309 400
2019/11/27 1,305 1,311 1,304 1,311 520
2019/11/26 1,301 1,302 1,300 1,301 3,880
2019/11/25 1,306 1,306 1,294 1,295 110
2019/11/22 1,304 1,304 1,295 1,297 1,340
2019/11/21 1,314 1,314 1,296 1,307 720
2019/11/20 1,299 1,309 1,292 1,308 1,140
2019/11/19 1,275 1,286 1,275 1,286 1,280
2019/11/18 1,271 1,272 1,268 1,270 1,320
2019/11/15 1,258 1,273 1,258 1,266 650
2019/11/14 1,232 1,248 1,232 1,248 860
2019/11/13 1,245 1,250 1,237 1,245 33,650
2019/11/12 1,275 1,275 1,253 1,253 910
2019/11/11 1,260 1,280 1,260 1,278 1,230
2019/11/08 1,304 1,304 1,281 1,285 6,120
2019/11/07 1,310 1,321 1,310 1,316 1,690
2019/11/06 1,329 1,329 1,321 1,321 48,220
2019/11/05 1,332 1,338 1,330 1,330 8,200
2019/11/01 1,333 1,334 1,332 1,333 180
2019/10/31 1,327 1,333 1,326 1,327 1,870
2019/10/30 1,331 1,332 1,327 1,327 1,000
2019/10/29 1,327 1,332 1,324 1,332 1,320
2019/10/28 1,327 1,327 1,322 1,325 3,270
2019/10/25 1,328 1,328 1,325 1,327 11,970
2019/10/24 1,334 1,334 1,328 1,328 860
2019/10/23 1,334 1,338 1,330 1,334 790
2019/10/21 1,323 1,334 1,321 1,334 80
2019/10/18 1,326 1,326 1,317 1,319 500
2019/10/17 1,327 1,330 1,324 1,324 1,500
2019/10/16 1,315 1,326 1,312 1,326 1,420
2019/10/15 1,309 1,315 1,309 1,312 1,750
2019/10/11 1,311 1,311 1,303 1,311 4,890
2019/10/10 1,325 1,325 1,314 1,315 4,250
2019/10/09 1,317 1,327 1,317 1,324 580
2019/10/08 1,300 1,312 1,300 1,311 60,890
2019/10/07 1,298 1,303 1,297 1,302 2,150
2019/10/04 1,285 1,297 1,285 1,297 270
2019/10/03 1,280 1,282 1,277 1,282 620
2019/10/02 1,278 1,280 1,275 1,279 4,420
2019/10/01 1,281 1,281 1,277 1,277 300
2019/09/30 1,288 1,288 1,277 1,277 1,080
2019/09/27 1,282 1,287 1,282 1,284 2,000
2019/09/26 1,269 1,276 1,269 1,272 550
2019/09/25 1,256 1,261 1,256 1,259 280
2019/09/24 1,258 1,258 1,255 1,255 2,240
2019/09/20 1,249 1,257 1,249 1,256 5,450
2019/09/19 1,237 1,248 1,236 1,248 4,600
2019/09/18 1,240 1,240 1,240 1,240 70
2019/09/17 1,249 1,249 1,244 1,244 1,740
2019/09/13 1,229 1,241 1,229 1,241 320
2019/09/12 1,234 1,238 1,234 1,234 390
2019/09/11 1,245 1,245 1,230 1,244 4,240
2019/09/10 1,263 1,263 1,257 1,257 250
2019/09/09 1,265 1,350 1,255 1,258 3,360
2019/09/06 1,243 1,251 1,243 1,251 50
2019/09/05 1,235 1,240 1,232 1,240 1,940
2019/09/04 1,221 1,233 1,221 1,233 350
2019/09/03 1,227 1,227 1,226 1,226 30
2019/09/02 1,226 1,226 1,222 1,222 3,160
2019/08/30 1,231 1,231 1,228 1,228 110
2019/08/29 1,225 1,228 1,225 1,227 370
2019/08/28 1,219 1,224 1,219 1,224 4,220
2019/08/27 1,224 1,224 1,214 1,219 1,230
2019/08/26 1,222 1,224 1,220 1,224 220
2019/08/23 1,223 1,223 1,219 1,222 1,760
2019/08/22 1,223 1,223 1,223 1,223 40
2019/08/21 1,221 1,225 1,218 1,218 220
2019/08/19 1,226 1,226 1,220 1,220 350
2019/08/16 1,208 1,222 1,208 1,219 1,300
2019/08/15 1,196 1,205 1,195 1,205 600
2019/08/14 1,197 1,197 1,195 1,195 70
2019/08/13 1,190 1,192 1,190 1,192 220
2019/08/09 1,194 1,194 1,192 1,192 4,790
2019/08/08 1,190 1,191 1,190 1,191 290
2019/08/07 1,205 1,208 1,197 1,199 11,050
2019/08/06 1,189 1,200 1,183 1,200 13,460
2019/08/05 1,193 1,198 1,191 1,193 510
2019/08/02 1,192 1,196 1,191 1,196 4,260
2019/08/01 1,196 1,196 1,191 1,192 8,700
2019/07/31 1,195 1,196 1,193 1,196 930
2019/07/30 1,194 1,198 1,191 1,198 25,060
2019/07/29 1,198 1,198 1,195 1,195 30
2019/07/26 1,188 1,188 1,188 1,188 60
2019/07/25 1,185 1,185 1,185 1,185 20
2019/07/24 1,190 1,190 1,185 1,189 220
2019/07/23 1,189 1,189 1,186 1,187 220
2019/07/22 1,192 1,192 1,186 1,188 1,910
2019/07/19 1,189 1,189 1,187 1,187 4,240
2019/07/18 1,194 1,194 1,186 1,186 1,680
2019/07/17 1,189 1,189 1,189 1,189 10
2019/07/16 1,184 1,184 1,184 1,184 500
2019/07/12 1,184 1,184 1,182 1,182 70
2019/07/11 1,181 1,185 1,181 1,184 300
2019/07/10 1,176 1,176 1,175 1,176 280
2019/07/09 1,170 1,172 1,169 1,172 630
2019/07/08 1,179 1,179 1,174 1,174 2,770
2019/07/05 1,171 1,178 1,171 1,174 870
2019/07/04 1,169 1,171 1,169 1,171 50
2019/07/03 1,164 1,166 1,163 1,166 80
2019/07/02 1,168 1,168 1,154 1,158 660
2019/07/01 1,148 1,158 1,146 1,152 420
2019/06/28 1,148 1,148 1,148 1,148 10
2019/06/26 1,154 1,154 1,149 1,149 80
2019/06/25 1,146 1,150 1,146 1,148 610
2019/06/24 1,142 1,144 1,142 1,144 40
2019/06/21 1,153 1,154 1,144 1,144 440
2019/06/20 1,151 1,154 1,148 1,154 4,590
2019/06/19 1,147 1,147 1,142 1,142 200
2019/06/18 1,143 1,145 1,140 1,143 370
2019/06/17 1,144 1,144 1,138 1,143 80
2019/06/14 1,140 1,145 1,138 1,145 110
2019/06/13 1,137 1,137 1,133 1,133 60
2019/06/12 1,134 1,135 1,134 1,135 4,450
2019/06/11 1,132 1,132 1,132 1,132 10
2019/06/10 1,133 1,133 1,129 1,132 350
2019/06/07 1,128 1,131 1,128 1,131 90
2019/06/06 1,121 1,125 1,121 1,125 20
2019/06/05 1,117 1,120 1,117 1,117 170
2019/06/04 1,117 1,119 1,111 1,119 80
2019/06/03 1,126 1,126 1,117 1,118 9,650
2019/05/29 1,134 1,144 1,134 1,144 100
2019/05/27 1,144 1,144 1,141 1,141 40
2019/05/24 1,145 1,145 1,145 1,145 140
2019/05/23 1,136 1,143 1,136 1,143 300
2019/05/22 1,140 1,141 1,134 1,134 50
2019/05/21 1,141 1,141 1,140 1,140 30
2019/05/20 1,132 1,143 1,132 1,143 900
2019/05/17 1,130 1,133 1,130 1,132 550
2019/05/16 1,123 1,123 1,123 1,123 100
2019/05/14 1,119 1,119 1,119 1,119 10
2019/05/13 1,118 1,119 1,112 1,112 2,220
2019/05/10 1,115 1,115 1,113 1,113 20
2019/05/09 1,111 1,111 1,111 1,111 10
2019/05/08 1,127 1,127 1,111 1,111 130
2019/05/07 1,125 1,127 1,125 1,125 360
2019/04/26 1,130 1,130 1,123 1,126 22,640
2019/04/25 1,125 1,130 1,125 1,130 10,180
2019/04/24 1,121 1,123 1,121 1,123 170
2019/04/23 1,121 1,123 1,121 1,123 5,650
2019/04/22 1,118 1,118 1,115 1,115 440
2019/04/19 1,116 1,118 1,114 1,114 1,290
2019/04/18 1,112 1,114 1,111 1,114 170
2019/04/17 1,117 1,117 1,111 1,114 480
2019/04/16 1,115 1,117 1,114 1,117 610
2019/04/15 1,116 1,116 1,112 1,112 20
2019/04/12 1,115 1,115 1,107 1,107 4,770
2019/04/11 1,109 1,110 1,109 1,110 130
2019/04/10 1,116 1,116 1,116 1,116 90
2019/04/09 1,117 1,117 1,109 1,109 310
2019/04/08 1,115 1,115 1,112 1,112 260
2019/04/05 1,115 1,115 1,115 1,115 190
2019/04/04 1,119 1,119 1,115 1,115 1,020
2019/04/03 1,120 1,120 1,115 1,120 30
2019/04/02 1,124 1,124 1,115 1,124 45,570
2019/04/01 1,131 1,131 1,115 1,119 610
2019/03/29 1,147 1,147 1,131 1,131 51,980
2019/03/28 1,139 1,139 1,137 1,137 40
2019/03/27 1,131 1,131 1,131 1,131 1,000
2019/03/26 1,115 1,125 1,115 1,121 180
2019/03/25 1,121 1,121 1,115 1,115 490
2019/03/22 1,122 1,123 1,121 1,123 940
2019/03/20 1,150 1,150 1,116 1,116 5,880
2019/03/19 1,119 1,120 1,114 1,120 450
2019/03/18 1,112 1,116 1,112 1,116 4,560
2019/03/14 1,099 1,101 1,099 1,101 120
2019/03/12 1,099 1,099 1,099 1,099 30
2019/03/11 1,091 1,091 1,091 1,091 30
2019/03/08 1,093 1,093 1,086 1,087 20,040
2019/03/07 1,094 1,094 1,090 1,090 350
2019/03/06 1,099 1,099 1,099 1,099 10
2019/03/05 1,098 1,098 1,098 1,098 300
2019/03/04 1,091 1,092 1,090 1,092 570
2019/03/01 1,092 1,092 1,089 1,091 41,910
2019/02/28 1,098 1,098 1,096 1,096 120
2019/02/27 1,100 1,100 1,098 1,098 210
2019/02/26 1,093 1,098 1,093 1,096 30
2019/02/25 1,095 1,095 1,092 1,093 40
2019/02/22 1,087 1,090 1,087 1,090 110
2019/02/21 1,087 1,087 1,087 1,087 10
2019/02/20 1,089 1,090 1,089 1,089 30
2019/02/19 1,077 1,086 1,077 1,086 20
2019/02/18 1,086 1,086 1,082 1,083 220
2019/02/14 1,090 1,090 1,085 1,086 21,980
2019/02/13 1,089 1,092 1,089 1,092 9,310
2019/02/12 1,084 1,094 1,084 1,084 42,690
2019/02/08 1,087 1,097 1,085 1,085 170
2019/02/07 1,100 1,103 1,100 1,103 48,060
2019/02/06 1,101 1,101 1,096 1,096 60
2019/02/05 1,108 1,112 1,107 1,107 60
2019/02/04 1,105 1,111 1,105 1,109 40
2019/02/01 1,103 1,107 1,103 1,106 40
2019/01/31 1,096 1,100 1,096 1,100 250
2019/01/30 1,102 1,102 1,099 1,099 1,550
2019/01/29 1,090 1,097 1,090 1,094 70
2019/01/28 1,083 1,087 1,083 1,087 440
2019/01/23 1,074 1,074 1,069 1,069 40
2019/01/22 1,072 1,072 1,072 1,072 20
2019/01/21 1,074 1,074 1,073 1,074 40
2019/01/18 1,067 1,071 1,067 1,071 230
2019/01/17 1,067 1,067 1,067 1,067 10
2019/01/16 1,064 1,064 1,063 1,063 60
2019/01/15 1,062 1,062 1,062 1,062 10
2019/01/11 1,060 1,065 1,060 1,065 500
2019/01/10 1,057 1,060 1,057 1,059 120
2019/01/09 1,051 1,051 1,051 1,051 10
2019/01/08 1,055 1,055 1,052 1,052 70
2019/01/07 1,046 1,046 1,042 1,042 570
2019/01/04 1,042 1,099 1,039 1,039 340

このページの先頭へ