2517東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ＭＡＸＩＳ Ｊリート・コア上場投信 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,160.0 (23/09/06) | 1,000.0 (24/03/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,120.0 (24/01/31) | 1,000.0 (24/03/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,090.0 | 1,095.0 | 1,086.0 | 1,094.5 | +1.5 | +0.1 | 94,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,090.0 | 1,094.0 | 1,089.5 | 1,093.0 | +3.0 | +0.3 | 790 |
| 4/24 | 1,092.0 | 1,092.0 | 1,088.0 | 1,090.0 | -2.0 | -0.2 | 710 |
| 4/23 | 1,094.5 | 1,102.0 | 1,092.0 | 1,092.0 | +2.5 | +0.2 | 51,620 |
| 4/22 | 1,084.5 | 1,094.0 | 1,084.5 | 1,089.5 | +9.5 | +0.9 | 25,100 |
| 4/19 | 1,083.0 | 1,085.5 | 1,072.5 | 1,080.0 | -2.0 | -0.2 | 299,460 |
| 4/18 | 1,088.0 | 1,090.0 | 1,082.0 | 1,082.0 | -7.0 | -0.6 | 347,240 |
| 4/17 | 1,075.0 | 1,091.0 | 1,075.0 | 1,089.0 | +11.0 | +1.0 | 1,400 |
| 4/16 | 1,080.0 | 1,086.5 | 1,071.5 | 1,078.0 | +4.0 | +0.4 | 486,380 |
| 4/15 | 1,078.5 | 1,078.5 | 1,073.0 | 1,074.0 | -6.0 | -0.6 | 14,420 |
| 4/12 | 1,094.0 | 1,094.0 | 1,072.5 | 1,080.0 | -10.0 | -0.9 | 106,410 |
| 4/11 | 1,080.0 | 1,090.5 | 1,074.5 | 1,090.0 | +3.0 | +0.3 | 4,100 |
| 4/10 | 1,094.0 | 1,098.5 | 1,083.0 | 1,087.0 | -4.5 | -0.4 | 46,380 |
| 4/9 | 1,087.0 | 1,092.5 | 1,084.0 | 1,091.5 | +9.0 | +0.8 | 2,780 |
| 4/8 | 1,061.5 | 1,082.5 | 1,061.5 | 1,082.5 | +22.5 | +2.1 | 2,280 |
| 4/5 | 1,071.0 | 1,071.0 | 1,058.5 | 1,060.0 | -8.0 | -0.8 | 10,460 |
| 4/4 | 1,069.0 | 1,069.0 | 1,065.5 | 1,068.0 | -0.5 | -0.1 | 570 |
| 4/3 | 1,075.5 | 1,075.5 | 1,060.0 | 1,068.5 | -3.5 | -0.3 | 2,710 |
| 4/2 | 1,089.5 | 1,089.5 | 1,072.0 | 1,072.0 | -12.5 | -1.2 | 3,420 |
| 4/1 | 1,092.5 | 1,098.0 | 1,084.0 | 1,084.5 | -6.5 | -0.6 | 10,800 |
| 3/29 | 1,100.5 | 1,100.5 | 1,085.0 | 1,091.0 | -2.5 | -0.2 | 4,550 |
| 3/28 | 1,110.0 | 1,110.0 | 1,092.0 | 1,093.5 | -6.0 | -0.6 | 7,050 |
| 3/27 | 1,098.0 | 1,104.5 | 1,097.0 | 1,099.5 | +1.5 | +0.1 | 4,080 |
| 3/26 | 1,101.5 | 1,101.5 | 1,096.0 | 1,098.0 | -3.0 | -0.3 | 880 |
| 3/25 | 1,102.0 | 1,106.0 | 1,099.0 | 1,101.0 | 0 | 0.0 | 6,100 |
| 3/22 | 1,087.5 | 1,102.0 | 1,087.5 | 1,101.0 | +9.5 | +0.9 | 37,880 |
| 3/21 | 1,098.0 | 1,098.0 | 1,075.0 | 1,091.5 | +14.5 | +1.4 | 16,190 |
| 3/19 | 1,045.0 | 1,080.0 | 1,045.0 | 1,077.0 | +35.5 | +3.4 | 21,540 |
| 3/18 | 1,049.0 | 1,049.0 | 1,034.5 | 1,041.5 | 0 | 0.0 | 3,910 |
| 3/15 | 1,027.5 | 1,050.0 | 1,027.5 | 1,041.5 | +19.0 | +1.9 | 9,140 |
| 3/14 | 1,012.0 | 1,022.5 | 1,010.0 | 1,022.5 | +17.5 | +1.7 | 14,890 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて