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
2020/12/30 1,042 1,047 1,036 1,046 720
2020/12/29 1,031 1,039 1,026 1,039 3,470
2020/12/28 1,018 1,029 1,016 1,029 1,260
2020/12/25 1,018 1,025 1,018 1,019 1,250
2020/12/24 1,012 1,017 1,012 1,016 310
2020/12/23 1,004 1,011 1,001 1,011 360
2020/12/22 1,003 1,005 1,001 1,004 410
2020/12/21 1,012 1,012 1,002 1,002 300
2020/12/18 1,021 1,021 1,010 1,010 160
2020/12/17 1,017 1,017 1,014 1,014 150
2020/12/16 1,009 1,012 1,007 1,012 310
2020/12/15 1,010 1,010 1,006 1,009 50
2020/12/14 1,013 1,013 1,007 1,008 1,990
2020/12/11 998 1,002 995 1,001 2,350
2020/12/10 1,000 1,000 997 998 80
2020/12/09 1,004 1,004 999 999 520
2020/12/08 998 1,000 998 1,000 170
2020/12/07 1,008 1,008 995 995 205,320
2020/12/04 996 1,002 996 1,000 150
2020/12/03 991 992 991 992 220
2020/12/02 1,003 1,003 994 994 750
2020/12/01 992 1,000 992 1,000 50,960
2020/11/30 1,000 1,000 983 983 1,860
2020/11/27 988 994 987 994 240
2020/11/26 988 989 984 989 500
2020/11/25 992 995 989 989 180
2020/11/24 989 990 986 990 620
2020/11/20 988 988 979 979 320
2020/11/19 985 985 975 980 18,010
2020/11/18 989 989 987 989 670
2020/11/17 997 997 987 988 2,530
2020/11/16 1,003 1,003 993 993 1,080
2020/11/13 1,002 1,002 993 995 500
2020/11/12 1,016 1,016 1,010 1,010 60
2020/11/11 1,015 1,022 1,009 1,012 1,820
2020/11/10 1,012 1,017 1,008 1,011 6,960
2020/11/09 990 1,003 988 999 21,760
2020/11/06 996 1,004 993 1,004 250
2020/11/05 990 999 987 996 1,800
2020/11/04 980 990 980 983 570
2020/11/02 969 969 964 967 310
2020/10/30 986 986 963 964 18,080
2020/10/29 961 982 961 982 130
2020/10/28 986 986 974 974 30,800
2020/10/27 986 992 976 988 11,600
2020/10/26 1,000 1,000 986 986 6,630
2020/10/23 993 995 991 995 4,370
2020/10/22 997 997 990 990 240
2020/10/21 996 996 991 991 250
2020/10/20 1,002 1,003 992 992 460
2020/10/19 997 1,000 993 1,000 1,700
2020/10/16 1,013 1,013 999 1,000 12,760
2020/10/15 1,021 1,021 1,010 1,012 250
2020/10/14 1,020 1,020 1,017 1,017 80
2020/10/13 1,017 1,020 1,015 1,020 80
2020/10/12 1,016 1,020 1,015 1,017 110
2020/10/09 1,026 1,026 1,018 1,020 110
2020/10/08 1,034 1,034 1,025 1,026 31,950
2020/10/07 1,031 1,039 1,025 1,025 2,030
2020/10/05 1,013 1,028 1,013 1,024 8,920
2020/10/02 1,011 1,026 1,011 1,012 33,600
2020/09/30 1,020 1,020 1,011 1,015 51,040
2020/09/29 1,018 1,027 1,016 1,023 290
2020/09/28 1,008 1,013 1,000 1,013 660
2020/09/25 996 1,008 996 1,008 80
2020/09/24 982 989 982 989 190
2020/09/23 984 995 982 984 32,940
2020/09/18 1,020 1,023 999 999 20,340
2020/09/17 1,010 1,016 1,010 1,012 20,290
2020/09/16 997 1,011 997 1,006 19,050
2020/09/15 989 991 987 991 85,020
2020/09/14 986 986 980 983 190
2020/09/11 977 988 977 984 210
2020/09/10 991 991 987 991 540
2020/09/09 989 999 989 994 510
2020/09/08 1,003 1,003 1,000 1,000 10,070
2020/09/07 1,011 1,011 999 999 12,850
2020/09/04 1,010 1,012 1,010 1,012 12,760
2020/09/03 1,007 1,015 1,007 1,013 130
2020/09/02 1,000 1,000 995 995 12,910
2020/09/01 1,011 1,011 1,002 1,002 110
2020/08/31 1,014 1,024 1,011 1,013 1,250
2020/08/28 1,002 1,011 1,000 1,006 37,590
2020/08/27 997 998 993 998 53,710
2020/08/26 997 1,004 990 1,000 113,150
2020/08/25 997 1,003 995 1,002 50,410
2020/08/24 997 1,000 989 995 410
2020/08/21 975 997 975 997 440
2020/08/20 965 965 965 965 110
2020/08/19 975 975 968 968 180
2020/08/18 975 976 970 976 480
2020/08/17 968 973 968 972 370
2020/08/14 971 971 964 964 130
2020/08/13 969 972 969 970 90
2020/08/12 960 960 954 956 60
2020/08/11 966 968 964 966 13,080
2020/08/07 960 960 955 958 240
2020/08/06 964 964 958 960 140
2020/08/05 973 974 965 973 5,170
2020/08/04 967 967 959 965 490
2020/08/03 962 969 959 959 142,220
2020/07/31 962 962 948 960 14,340
2020/07/30 969 970 961 963 210,260
2020/07/29 966 966 961 965 290
2020/07/28 967 967 961 962 80
2020/07/27 965 968 952 968 280
2020/07/22 958 961 957 961 100
2020/07/21 957 957 950 950 56,230
2020/07/20 966 966 950 952 1,040
2020/07/17 967 967 955 956 11,050
2020/07/16 973 973 960 960 450
2020/07/15 968 968 965 965 70
2020/07/14 966 979 965 965 64,620
2020/07/13 964 974 964 970 2,080
2020/07/10 967 973 960 964 370
2020/07/09 979 979 970 970 30
2020/07/08 971 983 971 978 420
2020/07/07 969 970 969 970 110
2020/07/06 975 990 975 980 140
2020/07/03 980 981 975 981 370
2020/07/02 980 983 976 976 550
2020/07/01 968 974 967 967 580
2020/06/30 987 987 960 962 560
2020/06/29 986 986 967 972 1,690
2020/06/26 983 993 982 993 1,930
2020/06/25 975 980 973 977 510
2020/06/24 976 990 976 990 100,060
2020/06/23 986 992 979 979 290
2020/06/22 987 989 979 981 105,860
2020/06/19 1,004 1,004 990 990 330
2020/06/18 1,002 1,002 981 992 1,140
2020/06/17 991 995 988 995 1,170
2020/06/16 966 996 966 991 320
2020/06/15 994 994 951 951 690
2020/06/12 965 988 962 988 560
2020/06/11 1,011 1,011 999 999 2,430
2020/06/10 1,020 1,021 1,014 1,021 100
2020/06/09 1,018 1,023 1,015 1,023 440
2020/06/08 1,003 1,020 1,003 1,014 1,290
2020/06/05 995 998 993 998 1,030
2020/06/04 1,022 1,022 993 993 2,010
2020/06/03 1,002 1,010 997 1,010 2,920
2020/06/02 975 987 975 987 1,490
2020/06/01 986 986 969 969 3,690
2020/05/29 973 988 973 988 230
2020/05/28 976 976 966 972 460
2020/05/27 970 979 965 976 10,520
2020/05/26 958 966 958 966 20,730
2020/05/25 951 957 945 957 120
2020/05/22 946 946 936 939 60
2020/05/21 936 936 933 934 110
2020/05/20 925 931 921 931 420
2020/05/19 931 934 919 923 8,410
2020/05/18 904 910 897 907 680
2020/05/15 931 931 890 897 1,830
2020/05/14 926 926 907 920 610
2020/05/13 935 935 922 929 11,380
2020/05/12 961 961 943 947 800
2020/05/11 970 972 961 968 600
2020/05/08 909 955 909 955 4,490
2020/05/07 914 914 896 903 2,030
2020/05/01 920 920 908 910 100,410
2020/04/30 924 928 915 917 1,040
2020/04/28 918 918 906 915 2,530
2020/04/27 915 918 900 918 15,940
2020/04/24 916 916 907 914 2,970
2020/04/23 908 917 908 917 320
2020/04/22 910 910 889 890 940
2020/04/21 915 915 890 897 107,450
2020/04/20 930 930 915 928 880
2020/04/17 905 920 905 919 740
2020/04/16 892 898 872 898 1,860
2020/04/15 910 910 891 891 2,110
2020/04/14 916 916 905 906 80
2020/04/13 913 916 898 901 2,470
2020/04/10 875 901 875 898 32,100
2020/04/09 910 911 883 901 2,720
2020/04/08 913 913 859 910 1,240
2020/04/07 854 918 854 893 48,830
2020/04/06 842 852 830 830 630
2020/04/03 838 854 830 833 740
2020/04/02 861 861 816 836 1,870
2020/04/01 934 934 847 858 2,960
2020/03/31 874 932 870 919 66,460
2020/03/30 864 900 859 900 12,110
2020/03/27 930 956 850 856 50,860
2020/03/26 923 958 895 900 6,020
2020/03/25 900 997 879 938 3,950
2020/03/24 850 870 835 847 3,980
2020/03/23 780 970 706 835 140,370
2020/03/19 825 859 694 856 13,870
2020/03/18 912 912 840 840 120,800
2020/03/17 851 902 851 902 450
2020/03/16 947 977 913 913 1,440
2020/03/13 931 951 840 932 11,430
2020/03/12 1,093 1,093 1,032 1,036 11,300
2020/03/11 1,121 1,142 1,110 1,110 64,480
2020/03/10 1,077 1,106 1,045 1,101 24,850
2020/03/09 1,182 1,182 1,115 1,121 90,010
2020/03/06 1,230 1,230 1,193 1,199 84,500
2020/03/05 1,220 1,233 1,220 1,231 83,190
2020/03/04 1,184 1,208 1,184 1,208 83,790
2020/03/03 1,212 1,220 1,194 1,194 16,780
2020/03/02 1,167 1,197 1,167 1,182 85,160
2020/02/28 1,221 1,225 1,185 1,185 43,130
2020/02/27 1,265 1,270 1,256 1,261 550
2020/02/26 1,290 1,290 1,276 1,276 15,830
2020/02/25 1,296 1,296 1,293 1,293 15,540
2020/02/21 1,309 1,309 1,309 1,309 10
2020/02/20 1,306 1,309 1,306 1,307 440
2020/02/19 1,308 1,310 1,305 1,305 150
2020/02/18 1,299 1,303 1,299 1,303 50
2020/02/17 1,301 1,305 1,301 1,301 510
2020/02/14 1,297 1,300 1,297 1,298 330
2020/02/13 1,298 1,298 1,297 1,297 3,910
2020/02/10 1,293 1,293 1,288 1,289 110
2020/02/07 1,288 1,288 1,285 1,285 30
2020/02/06 1,304 1,304 1,297 1,297 60
2020/02/05 1,291 1,292 1,291 1,292 30
2020/02/04 1,288 1,288 1,284 1,288 18,950
2020/02/03 1,298 1,298 1,292 1,292 80
2020/01/31 1,296 1,300 1,296 1,300 350
2020/01/30 1,290 1,291 1,287 1,289 900
2020/01/29 1,283 1,288 1,283 1,288 170
2020/01/28 1,280 1,280 1,280 1,280 100
2020/01/27 1,281 1,283 1,277 1,283 1,210
2020/01/24 1,284 1,284 1,284 1,284 70
2020/01/23 1,276 1,280 1,275 1,279 90
2020/01/22 1,274 1,278 1,274 1,276 240
2020/01/21 1,272 1,274 1,271 1,271 250
2020/01/20 1,272 1,272 1,272 1,272 4,450
2020/01/17 1,266 1,270 1,262 1,267 300
2020/01/16 1,257 1,261 1,257 1,261 80
2020/01/15 1,258 1,258 1,256 1,256 240
2020/01/14 1,265 1,265 1,254 1,255 150
2020/01/10 1,256 1,258 1,255 1,257 170
2020/01/09 1,253 1,253 1,248 1,250 4,110
2020/01/08 1,263 1,265 1,251 1,251 470
2020/01/07 1,271 1,271 1,264 1,264 310
2020/01/06 1,264 1,271 1,264 1,266 350

このページの先頭へ