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
2026/06/08 1,064 1,086 1,064 1,079 1,540
2026/06/05 1,070 1,075 1,064 1,064 3,340
2026/06/04 1,078 1,078 1,068 1,068 21,360
2026/06/03 1,073 1,085 1,073 1,079 7,410
2026/06/02 1,085 1,085 1,065 1,078 4,090
2026/06/01 1,109 1,109 1,083 1,084 5,310
2026/05/29 1,096 1,108 1,091 1,103 2,130
2026/05/28 1,096 1,096 1,087 1,090 8,200
2026/05/27 1,087 1,095 1,087 1,095 1,110
2026/05/26 1,091 1,094 1,087 1,091 41,690
2026/05/25 1,092 1,096 1,088 1,092 5,230
2026/05/22 1,102 1,102 1,092 1,095 470
2026/05/21 1,088 1,102 1,088 1,101 17,940
2026/05/20 1,106 1,111 1,094 1,097 5,640
2026/05/19 1,096 1,107 1,096 1,105 34,010
2026/05/18 1,112 1,112 1,095 1,100 10,620
2026/05/15 1,111 1,118 1,110 1,110 1,700
2026/05/14 1,113 1,115 1,107 1,108 2,890
2026/05/13 1,126 1,126 1,111 1,113 6,450
2026/05/12 1,129 1,129 1,117 1,120 12,050
2026/05/11 1,136 1,136 1,125 1,125 3,560
2026/05/08 1,138 1,138 1,128 1,128 3,600
2026/05/07 1,142 1,159 1,135 1,137 41,930
2026/05/01 1,152 1,165 1,143 1,151 25,170
2026/04/30 1,149 1,155 1,145 1,151 71,400
2026/04/28 1,169 1,169 1,151 1,152 56,590
2026/04/27 1,166 1,168 1,158 1,165 10,690
2026/04/24 1,155 1,164 1,155 1,160 18,070
2026/04/23 1,159 1,161 1,154 1,155 11,600
2026/04/22 1,167 1,167 1,158 1,158 1,410
2026/04/21 1,176 1,176 1,167 1,167 1,310
2026/04/20 1,177 1,179 1,173 1,174 1,730
2026/04/17 1,180 1,180 1,172 1,174 1,230
2026/04/16 1,186 1,186 1,173 1,180 1,330
2026/04/15 1,180 1,186 1,169 1,186 1,310
2026/04/14 1,171 1,180 1,171 1,176 2,150
2026/04/13 1,163 1,168 1,160 1,163 2,220
2026/04/10 1,169 1,169 1,161 1,164 9,070
2026/04/09 1,180 1,180 1,166 1,166 23,370
2026/04/08 1,171 1,178 1,166 1,178 6,100
2026/04/07 1,164 1,168 1,157 1,157 8,720
2026/04/06 1,152 1,162 1,152 1,160 9,220
2026/04/03 1,150 1,154 1,145 1,152 11,240
2026/03/27 1,167 1,167 1,162 1,162 4,440
2026/03/26 1,177 1,177 1,164 1,168 5,670
2026/03/25 1,177 1,179 1,174 1,174 27,710
2026/03/24 1,181 1,181 1,170 1,171 1,760
2026/03/23 1,190 1,190 1,161 1,165 57,790
2026/03/19 1,200 1,202 1,191 1,191 3,100
2026/03/18 1,204 1,208 1,202 1,205 1,760
2026/03/17 1,210 1,210 1,201 1,203 4,480
2026/03/16 1,187 1,200 1,183 1,196 20,400
2026/03/13 1,193 1,199 1,187 1,188 17,170
2026/03/12 1,197 1,197 1,190 1,195 29,450
2026/03/11 1,193 1,205 1,189 1,200 17,550
2026/03/10 1,193 1,195 1,187 1,190 135,740
2026/03/09 1,197 1,197 1,180 1,188 64,730
2026/03/06 1,201 1,204 1,196 1,198 3,070
2026/03/05 1,210 1,212 1,204 1,207 23,440
2026/03/04 1,205 1,205 1,186 1,192 64,050
2026/03/03 1,231 1,231 1,204 1,205 88,360
2026/03/02 1,218 1,221 1,207 1,221 4,330
2026/02/27 1,234 1,234 1,217 1,218 11,000
2026/02/26 1,232 1,235 1,225 1,233 7,780
2026/02/25 1,222 1,226 1,220 1,226 29,090
2026/02/24 1,215 1,222 1,209 1,221 7,100
2026/02/20 1,206 1,210 1,205 1,209 15,480
2026/02/19 1,212 1,212 1,200 1,205 14,750
2026/02/18 1,202 1,212 1,198 1,209 2,840
2026/02/17 1,198 1,200 1,195 1,198 18,770
2026/02/16 1,200 1,206 1,193 1,205 37,260
2026/02/13 1,208 1,208 1,193 1,194 26,580
2026/02/12 1,212 1,212 1,203 1,208 4,340
2026/02/10 1,217 1,217 1,207 1,210 4,170
2026/02/09 1,208 1,213 1,202 1,208 24,120
2026/02/06 1,229 1,229 1,218 1,220 66,870
2026/02/05 1,230 1,232 1,225 1,229 10,320
2026/02/04 1,224 1,229 1,218 1,228 4,210
2026/02/03 1,221 1,223 1,210 1,223 37,210
2026/02/02 1,228 1,228 1,210 1,214 5,880
2026/01/30 1,234 1,234 1,212 1,214 32,100
2026/01/29 1,207 1,223 1,198 1,223 17,630
2026/01/28 1,207 1,208 1,203 1,206 7,020
2026/01/27 1,214 1,214 1,203 1,207 2,450
2026/01/26 1,221 1,221 1,209 1,212 29,130
2026/01/23 1,247 1,247 1,219 1,220 19,150
2026/01/22 1,224 1,231 1,220 1,225 10,910
2026/01/21 1,235 1,236 1,217 1,220 33,500
2026/01/20 1,252 1,254 1,240 1,244 86,890
2026/01/19 1,262 1,262 1,247 1,247 105,310
2026/01/16 1,257 1,265 1,254 1,265 9,670
2026/01/15 1,247 1,255 1,244 1,255 103,770
2026/01/14 1,240 1,247 1,240 1,247 39,080
2026/01/13 1,244 1,244 1,233 1,236 48,860
2026/01/09 1,245 1,247 1,237 1,242 25,690
2026/01/08 1,239 1,242 1,236 1,241 83,350
2026/01/07 1,243 1,243 1,226 1,239 65,470
2026/01/06 1,229 1,231 1,225 1,230 6,250
2026/01/05 1,237 1,237 1,217 1,223 7,390

このページの先頭へ