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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,120.0 (24/01/31) | 986.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,120.0 (24/01/31) | 986.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,006.5 | 1,008.0 | 1,004.5 | 1,007.0 | +6.5 | +0.7 | 17,240 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/29 | 1,074.5 | 1,079.0 | 1,065.5 | 1,067.0 | -5.0 | -0.5 | 5,540 |
| 8/28 | 1,073.0 | 1,076.0 | 1,070.5 | 1,072.0 | -1.5 | -0.1 | 2,550 |
| 8/27 | 1,058.0 | 1,073.5 | 1,058.0 | 1,073.5 | +19.0 | +1.8 | 2,490 |
| 8/26 | 1,053.0 | 1,055.5 | 1,050.0 | 1,054.5 | +8.5 | +0.8 | 4,210 |
| 8/23 | 1,047.5 | 1,050.5 | 1,044.0 | 1,046.0 | -1.0 | -0.1 | 1,220 |
| 8/22 | 1,042.5 | 1,047.5 | 1,037.5 | 1,047.0 | -1.0 | -0.1 | 400 |
| 8/21 | 1,047.5 | 1,049.0 | 1,047.0 | 1,048.0 | 0 | 0.0 | 430 |
| 8/20 | 1,050.0 | 1,053.0 | 1,048.0 | 1,048.0 | +2.5 | +0.2 | 860 |
| 8/19 | 1,049.0 | 1,049.0 | 1,040.0 | 1,045.5 | -2.5 | -0.2 | 3,700 |
| 8/16 | 1,046.0 | 1,049.5 | 1,043.5 | 1,048.0 | +5.5 | +0.5 | 800 |
| 8/15 | 1,037.5 | 1,043.0 | 1,029.5 | 1,042.5 | +2.5 | +0.2 | 2,620 |
| 8/14 | 1,034.0 | 1,040.0 | 1,027.0 | 1,040.0 | +12.0 | +1.2 | 4,970 |
| 8/13 | 1,021.0 | 1,032.0 | 1,021.0 | 1,028.0 | +12.0 | +1.2 | 31,850 |
| 8/9 | 1,031.5 | 1,031.5 | 1,015.0 | 1,016.0 | -3.0 | -0.3 | 3,270 |
| 8/8 | 1,028.0 | 1,030.0 | 1,018.5 | 1,019.0 | -11.5 | -1.1 | 8,610 |
| 8/7 | 1,014.0 | 1,045.0 | 1,013.0 | 1,030.5 | +12.5 | +1.2 | 30,620 |
| 8/6 | 1,002.0 | 1,038.5 | 1,000.0 | 1,018.0 | +31.0 | +3.1 | 9,970 |
| 8/5 | 1,022.5 | 1,022.5 | 986.0 | 987.0 | -41.0 | -4.0 | 419,790 |
| 8/2 | 1,031.0 | 1,034.0 | 1,018.0 | 1,028.0 | -14.5 | -1.4 | 237,150 |
| 8/1 | 1,049.5 | 1,049.5 | 1,030.5 | 1,042.5 | -6.5 | -0.6 | 92,440 |
| 7/31 | 1,040.0 | 1,049.0 | 1,039.5 | 1,049.0 | +6.5 | +0.6 | 4,300 |
| 7/30 | 1,039.5 | 1,045.0 | 1,036.5 | 1,042.5 | +3.0 | +0.3 | 2,890 |
| 7/29 | 1,037.5 | 1,039.5 | 1,032.0 | 1,039.5 | +3.5 | +0.3 | 2,050 |
| 7/26 | 1,035.5 | 1,038.5 | 1,033.0 | 1,036.0 | +1.5 | +0.1 | 5,300 |
| 7/25 | 1,036.5 | 1,039.5 | 1,033.5 | 1,034.5 | -4.5 | -0.4 | 1,700 |
| 7/24 | 1,042.5 | 1,044.0 | 1,035.0 | 1,039.0 | -3.0 | -0.3 | 7,190 |
| 7/23 | 1,041.5 | 1,044.5 | 1,038.0 | 1,042.0 | -2.5 | -0.2 | 8,960 |
| 7/22 | 1,052.5 | 1,052.5 | 1,041.0 | 1,044.5 | -7.0 | -0.7 | 3,240 |
| 7/19 | 1,059.0 | 1,059.0 | 1,048.0 | 1,051.5 | -7.0 | -0.7 | 4,170 |
| 7/18 | 1,057.5 | 1,062.0 | 1,056.5 | 1,058.5 | +2.5 | +0.2 | 14,090 |
▶︎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
