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
2021/12/30 1,210 1,210 1,206 1,206 540
2021/12/29 1,195 1,209 1,195 1,206 110
2021/12/28 1,192 1,194 1,189 1,194 800
2021/12/27 1,194 1,194 1,184 1,185 20,780
2021/12/24 1,189 1,192 1,187 1,192 270
2021/12/23 1,189 1,189 1,185 1,185 40
2021/12/22 1,178 1,183 1,177 1,180 49,480
2021/12/21 1,179 1,190 1,175 1,188 3,090
2021/12/20 1,193 1,193 1,175 1,177 33,130
2021/12/17 1,179 1,201 1,176 1,201 20,270
2021/12/16 1,187 1,187 1,180 1,180 200
2021/12/15 1,179 1,180 1,177 1,177 8,670
2021/12/14 1,190 1,190 1,180 1,180 940
2021/12/13 1,200 1,201 1,193 1,193 700
2021/12/10 1,203 1,203 1,193 1,197 150
2021/12/09 1,193 1,195 1,193 1,195 20
2021/12/08 1,182 1,186 1,182 1,186 190
2021/12/07 1,172 1,180 1,172 1,179 1,200
2021/12/06 1,180 1,180 1,168 1,170 2,020
2021/12/03 1,170 1,180 1,170 1,177 20,270
2021/12/02 1,193 1,193 1,170 1,170 1,010
2021/12/01 1,171 1,188 1,171 1,178 11,890
2021/11/30 1,185 1,205 1,170 1,170 10,800
2021/11/29 1,189 1,200 1,167 1,167 38,780
2021/11/26 1,207 1,207 1,190 1,200 9,040
2021/11/25 1,203 1,210 1,203 1,205 390
2021/11/24 1,191 1,199 1,188 1,195 1,170
2021/11/22 1,195 1,199 1,195 1,199 100
2021/11/19 1,198 1,198 1,194 1,195 56,000
2021/11/18 1,200 1,203 1,200 1,203 270
2021/11/17 1,203 1,205 1,200 1,201 480
2021/11/16 1,198 1,205 1,198 1,205 12,880
2021/11/15 1,194 1,203 1,194 1,197 1,970
2021/11/12 1,204 1,208 1,204 1,205 120
2021/11/11 1,196 1,205 1,196 1,199 83,730
2021/11/10 1,196 1,199 1,196 1,198 990
2021/11/09 1,215 1,215 1,201 1,201 830
2021/11/08 1,220 1,226 1,213 1,225 4,790
2021/11/05 1,226 1,226 1,216 1,220 5,190
2021/11/04 1,225 1,225 1,218 1,219 880
2021/11/02 1,216 1,217 1,214 1,216 690
2021/11/01 1,225 1,225 1,214 1,214 1,060
2021/10/29 1,219 1,222 1,210 1,220 1,350
2021/10/28 1,215 1,215 1,210 1,210 810
2021/10/27 1,209 1,214 1,207 1,214 9,250
2021/10/26 1,214 1,214 1,204 1,204 3,270
2021/10/25 1,204 1,212 1,204 1,210 590
2021/10/22 1,216 1,216 1,201 1,205 720
2021/10/21 1,223 1,223 1,214 1,214 620
2021/10/20 1,222 1,222 1,215 1,220 750
2021/10/19 1,233 1,233 1,216 1,223 2,380
2021/10/18 1,223 1,228 1,210 1,228 1,480
2021/10/15 1,217 1,222 1,213 1,220 1,070
2021/10/14 1,218 1,223 1,206 1,210 2,110
2021/10/13 1,217 1,217 1,201 1,213 7,580
2021/10/12 1,210 1,221 1,198 1,198 650
2021/10/11 1,186 1,198 1,178 1,198 1,550
2021/10/08 1,200 1,207 1,192 1,197 2,180
2021/10/07 1,186 1,200 1,186 1,197 63,550
2021/10/06 1,200 1,203 1,171 1,190 4,110
2021/10/05 1,189 1,194 1,162 1,191 16,980
2021/10/04 1,189 1,200 1,187 1,193 960
2021/10/01 1,221 1,221 1,183 1,184 26,540
2021/09/30 1,223 1,226 1,218 1,218 100
2021/09/29 1,234 1,234 1,219 1,226 310
2021/09/28 1,234 1,235 1,220 1,235 8,340
2021/09/27 1,221 1,230 1,221 1,230 160
2021/09/24 1,212 1,222 1,212 1,220 260
2021/09/22 1,230 1,230 1,212 1,212 42,210
2021/09/21 1,229 1,232 1,229 1,230 330
2021/09/17 1,234 1,234 1,232 1,232 160
2021/09/16 1,235 1,240 1,230 1,239 81,530
2021/09/15 1,252 1,252 1,233 1,233 400
2021/09/14 1,238 1,252 1,238 1,247 19,380
2021/09/13 1,242 1,242 1,232 1,239 780
2021/09/10 1,244 1,247 1,243 1,243 40,320
2021/09/09 1,253 1,254 1,244 1,245 40,210
2021/09/08 1,249 1,250 1,247 1,250 47,110
2021/09/07 1,258 1,258 1,250 1,251 41,050
2021/09/06 1,251 1,261 1,251 1,258 1,320
2021/09/03 1,251 1,251 1,246 1,250 370
2021/09/02 1,250 1,254 1,248 1,254 550
2021/09/01 1,249 1,249 1,245 1,248 310
2021/08/31 1,266 1,266 1,250 1,256 570
2021/08/30 1,270 1,273 1,253 1,273 4,850
2021/08/27 1,234 1,264 1,234 1,264 1,960
2021/08/26 1,208 1,229 1,208 1,226 700
2021/08/25 1,222 1,222 1,215 1,216 940
2021/08/24 1,220 1,227 1,218 1,220 89,940
2021/08/23 1,236 1,236 1,220 1,220 42,000
2021/08/20 1,238 1,241 1,225 1,232 30,440
2021/08/19 1,244 1,244 1,238 1,238 160
2021/08/18 1,235 1,249 1,235 1,249 380
2021/08/17 1,240 1,245 1,237 1,237 1,610
2021/08/16 1,244 1,250 1,241 1,243 1,490
2021/08/13 1,250 1,250 1,244 1,244 300
2021/08/12 1,243 1,251 1,243 1,245 920
2021/08/11 1,253 1,254 1,250 1,250 40,160
2021/08/10 1,257 1,257 1,240 1,240 29,830
2021/08/06 1,269 1,269 1,250 1,250 780
2021/08/05 1,265 1,283 1,265 1,283 3,350
2021/08/04 1,253 1,264 1,253 1,260 122,280
2021/08/03 1,266 1,266 1,256 1,257 380
2021/08/02 1,280 1,280 1,263 1,265 610
2021/07/30 1,277 1,277 1,270 1,273 76,160
2021/07/29 1,278 1,280 1,267 1,280 500
2021/07/28 1,268 1,280 1,268 1,280 40,110
2021/07/27 1,262 1,269 1,258 1,269 160
2021/07/26 1,274 1,274 1,252 1,252 290
2021/07/21 1,264 1,267 1,255 1,256 39,120
2021/07/20 1,256 1,263 1,250 1,261 1,210
2021/07/19 1,278 1,278 1,264 1,264 540
2021/07/16 1,275 1,282 1,275 1,282 1,070
2021/07/15 1,283 1,283 1,273 1,273 640
2021/07/14 1,282 1,282 1,279 1,280 40,520
2021/03/22 1,169 1,169 1,161 1,162 1,620
2021/03/19 1,175 1,184 1,166 1,166 710
2021/03/18 1,174 1,175 1,171 1,174 160
2021/03/17 1,175 1,179 1,170 1,171 2,460
2021/03/16 1,158 1,175 1,158 1,173 690
2021/03/15 1,149 1,153 1,140 1,149 14,480
2021/03/12 1,145 1,146 1,130 1,146 2,130
2021/03/11 1,129 1,129 1,122 1,129 2,280
2021/03/10 1,115 1,124 1,115 1,118 22,890
2021/03/09 1,132 1,132 1,077 1,088 215,980
2021/03/08 1,130 1,134 1,120 1,122 1,610
2021/03/05 1,125 1,127 1,113 1,123 2,250
2021/03/04 1,134 1,145 1,129 1,133 500
2021/03/03 1,153 1,153 1,129 1,137 3,640
2021/03/02 1,155 1,163 1,139 1,139 42,390
2021/03/01 1,149 1,162 1,146 1,146 1,100
2021/02/26 1,165 1,165 1,134 1,141 1,580
2021/02/25 1,177 1,177 1,165 1,174 9,990
2021/02/24 1,150 1,170 1,150 1,164 93,870
2021/02/22 1,143 1,154 1,140 1,152 450
2021/02/19 1,119 1,135 1,119 1,135 5,400
2021/02/18 1,144 1,144 1,119 1,120 278,270
2021/02/17 1,176 1,176 1,140 1,147 11,860
2021/02/16 1,146 1,172 1,146 1,172 12,860
2021/02/15 1,134 1,140 1,132 1,136 18,650
2021/02/12 1,124 1,131 1,114 1,131 19,320
2021/02/10 1,107 1,116 1,106 1,115 1,450
2021/02/09 1,106 1,107 1,098 1,107 1,380
2021/02/08 1,103 1,113 1,100 1,113 1,660
2021/02/05 1,087 1,098 1,087 1,095 21,470
2021/02/04 1,088 1,094 1,084 1,084 127,200
2021/02/03 1,074 1,084 1,074 1,082 4,340
2021/02/02 1,083 1,083 1,075 1,075 720
2021/02/01 1,088 1,088 1,077 1,082 26,510
2021/01/29 1,078 1,087 1,073 1,077 57,200
2021/01/28 1,064 1,075 1,063 1,075 2,450
2021/01/27 1,061 1,068 1,059 1,065 31,270
2021/01/26 1,061 1,062 1,053 1,054 21,060
2021/01/25 1,066 1,070 1,055 1,057 17,500
2021/01/22 1,055 1,060 1,055 1,058 440
2021/01/21 1,059 1,062 1,054 1,054 390
2021/01/20 1,052 1,059 1,050 1,057 36,110
2021/01/19 1,043 1,045 1,042 1,045 700
2021/01/18 1,038 1,038 1,035 1,036 220
2021/01/15 1,039 1,039 1,031 1,031 440
2021/01/14 1,044 1,044 1,033 1,033 200
2021/01/13 1,052 1,052 1,036 1,036 270
2021/01/12 1,049 1,052 1,044 1,046 630
2021/01/08 1,051 1,056 1,045 1,045 390
2021/01/07 1,043 1,049 1,041 1,049 10,730
2021/01/06 1,045 1,060 1,034 1,034 2,050
2021/01/05 1,038 1,039 1,035 1,039 940
2021/01/04 1,053 1,053 1,030 1,031 910

このページの先頭へ