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
2023/12/29 1,084 1,090 1,080 1,090 1,900
2023/12/28 1,078 1,082 1,073 1,082 1,460
2023/12/27 1,069 1,070 1,065 1,068 6,160
2023/12/26 1,063 1,063 1,058 1,060 26,140
2023/12/25 1,074 1,074 1,061 1,061 89,770
2023/12/22 1,072 1,073 1,066 1,073 51,180
2023/12/21 1,077 1,077 1,069 1,070 5,590
2023/12/20 1,075 1,082 1,071 1,082 2,970
2023/12/19 1,080 1,080 1,068 1,074 3,820
2023/12/18 1,084 1,084 1,074 1,077 4,370
2023/12/15 1,089 1,089 1,083 1,084 33,520
2023/12/14 1,090 1,090 1,084 1,087 660
2023/12/13 1,092 1,092 1,084 1,085 5,850
2023/12/12 1,096 1,096 1,088 1,090 2,650
2023/12/11 1,091 1,094 1,090 1,094 4,330
2023/12/08 1,086 1,088 1,084 1,088 5,150
2023/12/07 1,095 1,095 1,087 1,087 2,110
2023/12/06 1,095 1,097 1,093 1,096 2,380
2023/12/05 1,094 1,094 1,089 1,089 36,940
2023/12/04 1,093 1,096 1,090 1,091 1,390
2023/12/01 1,103 1,103 1,089 1,089 24,730
2023/11/30 1,097 1,102 1,089 1,102 31,440
2023/11/29 1,097 1,103 1,095 1,095 46,650
2023/11/28 1,104 1,104 1,099 1,104 140
2023/11/27 1,103 1,103 1,100 1,101 4,350
2023/11/24 1,100 1,103 1,098 1,103 530
2023/11/22 1,095 1,099 1,094 1,097 270
2023/11/21 1,098 1,100 1,094 1,095 2,200
2023/11/20 1,102 1,102 1,096 1,099 1,340
2023/11/17 1,102 1,102 1,097 1,099 2,180
2023/11/16 1,104 1,104 1,098 1,104 243,220
2023/11/15 1,095 1,103 1,095 1,102 12,920
2023/11/14 1,083 1,095 1,080 1,090 480
2023/11/13 1,088 1,090 1,082 1,083 670
2023/11/10 1,081 1,085 1,081 1,085 1,080
2023/11/09 1,088 1,088 1,078 1,081 2,190
2023/11/08 1,108 1,108 1,095 1,098 127,300
2023/11/07 1,113 1,113 1,097 1,108 37,780
2023/11/06 1,121 1,121 1,112 1,114 28,160
2023/11/02 1,129 1,129 1,104 1,104 750
2023/11/01 1,101 1,112 1,101 1,106 138,700
2023/10/31 1,094 1,102 1,088 1,098 30,620
2023/10/30 1,107 1,107 1,089 1,092 2,290
2023/10/27 1,097 1,114 1,097 1,114 1,060
2023/10/26 1,102 1,103 1,089 1,094 34,960
2023/10/25 1,093 1,102 1,090 1,102 310
2023/10/24 1,093 1,096 1,085 1,090 89,710
2023/10/23 1,101 1,103 1,090 1,093 24,040
2023/10/20 1,106 1,108 1,099 1,100 530
2023/10/19 1,113 1,119 1,110 1,112 1,710
2023/10/18 1,111 1,114 1,110 1,112 80
2023/10/17 1,098 1,110 1,097 1,108 370
2023/10/16 1,114 1,114 1,091 1,091 34,870
2023/10/13 1,118 1,118 1,109 1,112 890
2023/10/12 1,123 1,125 1,118 1,118 1,390
2023/10/11 1,121 1,123 1,119 1,120 460
2023/10/10 1,113 1,123 1,113 1,120 95,350
2023/10/06 1,109 1,111 1,109 1,110 30,540
2023/10/05 1,100 1,109 1,100 1,109 74,690
2023/10/04 1,103 1,104 1,089 1,095 13,890
2023/10/03 1,121 1,121 1,106 1,108 1,470
2023/10/02 1,123 1,126 1,117 1,117 550
2023/09/29 1,117 1,124 1,117 1,124 3,730
2023/09/28 1,131 1,131 1,110 1,110 1,040
2023/09/27 1,126 1,132 1,124 1,132 280
2023/09/26 1,123 1,125 1,121 1,122 920
2023/09/25 1,127 1,130 1,122 1,122 690
2023/09/22 1,126 1,128 1,122 1,128 690
2023/09/21 1,132 1,132 1,126 1,128 1,080
2023/09/20 1,132 1,135 1,132 1,132 470
2023/09/19 1,134 1,134 1,129 1,129 1,310
2023/09/15 1,133 1,136 1,126 1,136 1,520
2023/09/14 1,129 1,134 1,128 1,133 360
2023/09/13 1,137 1,145 1,126 1,126 33,900
2023/09/12 1,140 1,140 1,136 1,139 840
2023/09/11 1,152 1,152 1,134 1,136 1,660
2023/09/08 1,154 1,154 1,147 1,152 260
2023/09/07 1,156 1,156 1,155 1,156 250
2023/09/06 1,160 1,160 1,155 1,159 140
2023/09/05 1,152 1,159 1,147 1,159 730
2023/09/04 1,154 1,154 1,151 1,152 440
2023/09/01 1,142 1,147 1,137 1,147 730
2023/08/31 1,150 1,151 1,143 1,143 480
2023/08/30 1,148 1,149 1,145 1,149 1,180
2023/08/29 1,138 1,145 1,138 1,145 2,400
2023/08/28 1,133 1,134 1,129 1,134 780
2023/08/25 1,131 1,132 1,124 1,132 860
2023/08/24 1,124 1,129 1,124 1,128 240
2023/08/23 1,119 1,123 1,116 1,123 1,380
2023/08/22 1,110 1,118 1,109 1,117 440
2023/08/21 1,113 1,113 1,110 1,112 1,160
2023/08/18 1,115 1,116 1,110 1,112 23,890
2023/08/17 1,117 1,117 1,115 1,117 300
2023/08/16 1,119 1,120 1,114 1,120 2,120
2023/08/15 1,129 1,129 1,118 1,119 2,030
2023/08/14 1,133 1,133 1,126 1,127 50
2023/08/10 1,126 1,131 1,126 1,131 250
2023/08/09 1,121 1,125 1,116 1,125 380
2023/08/08 1,142 1,142 1,135 1,136 1,990
2023/08/07 1,125 1,134 1,125 1,133 30,150
2023/08/04 1,122 1,125 1,120 1,125 510
2023/08/03 1,127 1,127 1,123 1,126 1,050
2023/08/02 1,131 1,133 1,127 1,127 170
2023/08/01 1,140 1,140 1,129 1,129 710
2023/07/31 1,147 1,147 1,135 1,143 700
2023/07/28 1,141 1,145 1,127 1,145 1,450
2023/07/27 1,150 1,150 1,146 1,148 400
2023/07/26 1,142 1,143 1,140 1,143 2,160
2023/07/25 1,138 1,141 1,138 1,138 650
2023/07/24 1,134 1,140 1,134 1,137 110
2023/07/21 1,131 1,133 1,130 1,132 1,360
2023/07/20 1,134 1,140 1,134 1,135 670
2023/07/19 1,128 1,132 1,128 1,132 120
2023/07/18 1,131 1,131 1,121 1,123 1,080
2023/07/14 1,128 1,130 1,126 1,129 23,150
2023/07/13 1,117 1,123 1,116 1,123 120
2023/07/12 1,125 1,125 1,121 1,121 100
2023/07/11 1,122 1,126 1,121 1,122 370
2023/07/10 1,115 1,120 1,110 1,117 720
2023/07/07 1,123 1,123 1,117 1,118 580
2023/07/06 1,128 1,128 1,120 1,124 130
2023/07/05 1,126 1,127 1,123 1,127 480
2023/07/04 1,128 1,129 1,123 1,126 1,600
2023/07/03 1,130 1,130 1,124 1,128 740
2023/06/30 1,121 1,123 1,113 1,123 9,720
2023/06/29 1,127 1,127 1,121 1,122 310
2023/06/28 1,119 1,126 1,119 1,123 450
2023/06/27 1,115 1,116 1,108 1,116 1,450
2023/06/26 1,109 1,111 1,105 1,111 340
2023/06/23 1,112 1,112 1,108 1,109 540
2023/06/22 1,117 1,117 1,112 1,115 120
2023/06/21 1,119 1,120 1,117 1,119 200
2023/06/20 1,121 1,121 1,114 1,118 480
2023/06/19 1,125 1,125 1,117 1,118 170
2023/06/16 1,120 1,124 1,117 1,124 150
2023/06/15 1,120 1,122 1,120 1,122 30
2023/06/14 1,118 1,118 1,114 1,114 460
2023/06/13 1,124 1,124 1,113 1,114 210
2023/06/12 1,124 1,125 1,118 1,121 560
2023/06/09 1,118 1,124 1,116 1,124 2,060
2023/06/08 1,119 1,119 1,107 1,107 660
2023/06/07 1,128 1,128 1,119 1,119 360
2023/06/06 1,124 1,124 1,120 1,122 130
2023/06/05 1,125 1,125 1,121 1,124 2,770
2023/06/02 1,111 1,118 1,111 1,115 300
2023/06/01 1,140 1,140 1,110 1,111 2,300
2023/05/31 1,122 1,122 1,115 1,120 3,730
2023/05/30 1,117 1,119 1,111 1,119 560
2023/05/29 1,110 1,115 1,110 1,115 90
2023/05/26 1,103 1,107 1,103 1,107 530
2023/05/25 1,099 1,102 1,099 1,102 280
2023/05/24 1,109 1,109 1,109 1,109 10
2023/05/23 1,117 1,117 1,109 1,111 1,230
2023/05/22 1,120 1,120 1,115 1,115 220
2023/05/19 1,118 1,118 1,116 1,116 200
2023/05/18 1,121 1,121 1,113 1,113 620
2023/05/17 1,127 1,130 1,124 1,125 47,670
2023/05/16 1,126 1,129 1,124 1,129 240
2023/05/15 1,112 1,128 1,112 1,128 80
2023/05/12 1,109 1,109 1,105 1,107 610
2023/05/11 1,114 1,115 1,109 1,114 50
2023/05/10 1,122 1,122 1,117 1,118 160
2023/05/09 1,131 1,131 1,124 1,124 790
2023/05/08 1,128 1,136 1,128 1,136 4,470
2023/05/02 1,125 1,128 1,118 1,128 440
2023/05/01 1,131 1,131 1,125 1,129 490
2023/04/28 1,117 1,124 1,115 1,119 2,120
2023/04/27 1,121 1,121 1,111 1,112 660
2023/04/26 1,116 1,122 1,115 1,121 1,870
2023/04/25 1,105 1,112 1,105 1,112 170
2023/04/24 1,103 1,108 1,102 1,106 300
2023/04/21 1,101 1,104 1,101 1,101 460
2023/04/20 1,104 1,104 1,099 1,104 75,440
2023/04/19 1,100 1,101 1,096 1,101 1,040
2023/04/18 1,094 1,100 1,094 1,100 4,180
2023/04/17 1,090 1,093 1,090 1,092 100
2023/04/14 1,091 1,091 1,086 1,089 470
2023/04/13 1,082 1,083 1,080 1,083 1,760
2023/04/12 1,087 1,087 1,083 1,083 520
2023/04/11 1,088 1,088 1,085 1,088 940
2023/04/10 1,084 1,086 1,084 1,086 580
2023/04/07 1,090 1,090 1,080 1,085 470
2023/04/06 1,098 1,098 1,091 1,091 220
2023/04/05 1,109 1,109 1,093 1,098 330
2023/04/04 1,106 1,109 1,104 1,109 230
2023/04/03 1,075 1,110 1,075 1,107 630
2023/03/31 1,070 1,073 1,068 1,068 1,600
2023/03/30 1,074 1,076 1,074 1,074 600
2023/03/29 1,068 1,074 1,061 1,066 4,200
2023/03/28 1,059 1,059 1,053 1,054 40
2023/03/27 1,054 1,060 1,054 1,055 94,470
2023/03/24 1,055 1,057 1,050 1,054 94,600
2023/03/23 1,052 1,056 1,048 1,053 230
2023/03/22 1,050 1,057 1,050 1,057 67,370
2023/03/20 1,065 1,065 1,047 1,048 57,320
2023/03/17 1,078 1,078 1,056 1,058 10,430
2023/03/16 1,098 1,098 1,064 1,068 67,620
2023/03/15 1,118 1,118 1,077 1,078 91,940
2023/03/14 1,075 1,096 1,075 1,088 46,310
2023/03/13 1,088 1,088 1,075 1,084 46,870
2023/03/10 1,087 1,093 1,087 1,088 96,010
2023/03/09 1,089 1,090 1,089 1,090 104,520
2023/03/08 1,087 1,087 1,080 1,087 71,080
2023/03/07 1,099 1,099 1,090 1,090 66,480
2023/03/06 1,096 1,099 1,096 1,099 45,450
2023/03/03 1,092 1,095 1,092 1,095 36,660
2023/03/02 1,087 1,091 1,078 1,091 1,370
2023/03/01 1,105 1,105 1,083 1,085 230
2023/02/28 1,105 1,105 1,103 1,105 160
2023/02/27 1,099 1,103 1,099 1,103 380
2023/02/24 1,091 1,098 1,091 1,098 370
2023/02/22 1,090 1,090 1,084 1,084 340
2023/02/21 1,091 1,091 1,088 1,088 340
2023/02/20 1,085 1,091 1,085 1,090 2,250
2023/02/17 1,082 1,086 1,077 1,086 200
2023/02/16 1,084 1,086 1,083 1,083 250
2023/02/15 1,082 1,082 1,077 1,078 580
2023/02/14 1,082 1,086 1,082 1,086 290
2023/02/13 1,083 1,083 1,079 1,079 1,540
2023/02/10 1,085 1,085 1,080 1,080 320
2023/02/09 1,087 1,089 1,083 1,083 1,880
2023/02/08 1,110 1,110 1,093 1,101 4,730
2023/02/07 1,108 1,108 1,101 1,102 350
2023/02/06 1,108 1,108 1,102 1,105 550
2023/02/03 1,095 1,095 1,093 1,095 520
2023/02/02 1,105 1,105 1,094 1,095 520
2023/02/01 1,106 1,106 1,101 1,102 420
2023/01/31 1,121 1,121 1,100 1,100 560
2023/01/30 1,114 1,120 1,114 1,120 380
2023/01/27 1,102 1,111 1,102 1,111 450
2023/01/26 1,100 1,100 1,094 1,097 46,700
2023/01/25 1,110 1,111 1,100 1,101 45,310
2023/01/24 1,095 1,103 1,095 1,102 240
2023/01/23 1,083 1,090 1,083 1,088 45,390
2023/01/20 1,070 1,078 1,065 1,078 1,880
2023/01/19 1,090 1,090 1,073 1,074 90,780
2023/01/18 1,086 1,113 1,077 1,096 190,260
2023/01/17 1,091 1,091 1,078 1,078 180,950
2023/01/16 1,098 1,103 1,092 1,094 181,790
2023/01/13 1,109 1,109 1,102 1,102 156,660
2023/01/12 1,105 1,109 1,104 1,109 63,110
2023/01/11 1,114 1,114 1,110 1,113 990
2023/01/10 1,106 1,108 1,104 1,108 190
2023/01/06 1,109 1,109 1,098 1,104 300
2023/01/05 1,124 1,124 1,103 1,112 240
2023/01/04 1,129 1,129 1,120 1,120 52,980

このページの先頭へ