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) |
|---|---|---|---|---|---|---|---|
| 12/5 | 1,094.0 | 1,094.0 | 1,089.0 | 1,089.0 | -1.5 | -0.1 | 36,940 |
| 12/4 | 1,093.0 | 1,095.5 | 1,090.0 | 1,090.5 | +2.0 | +0.2 | 1,390 |
| 12/1 | 1,103.0 | 1,103.0 | 1,088.5 | 1,088.5 | -13.5 | -1.2 | 24,730 |
| 11/30 | 1,096.5 | 1,102.0 | 1,088.5 | 1,102.0 | +7.0 | +0.6 | 31,440 |
| 11/29 | 1,097.0 | 1,102.5 | 1,095.0 | 1,095.0 | -9.0 | -0.8 | 46,650 |
| 11/28 | 1,104.0 | 1,104.0 | 1,099.0 | 1,104.0 | +3.0 | +0.3 | 140 |
| 11/27 | 1,102.5 | 1,102.5 | 1,100.0 | 1,101.0 | -1.5 | -0.1 | 4,350 |
| 11/24 | 1,099.5 | 1,103.0 | 1,098.0 | 1,102.5 | +5.5 | +0.5 | 530 |
| 11/22 | 1,094.5 | 1,099.0 | 1,094.0 | 1,097.0 | +2.5 | +0.2 | 270 |
| 11/21 | 1,098.0 | 1,100.0 | 1,094.0 | 1,094.5 | -4.5 | -0.4 | 2,200 |
| 11/20 | 1,102.0 | 1,102.0 | 1,096.0 | 1,099.0 | +0.5 | +0.1 | 1,340 |
| 11/17 | 1,101.5 | 1,102.0 | 1,096.5 | 1,098.5 | -5.0 | -0.5 | 2,180 |
| 11/16 | 1,104.0 | 1,104.0 | 1,097.5 | 1,103.5 | +2.0 | +0.2 | 243,220 |
| 11/15 | 1,095.0 | 1,103.0 | 1,095.0 | 1,101.5 | +11.5 | +1.1 | 12,920 |
| 11/14 | 1,082.5 | 1,094.5 | 1,080.0 | 1,090.0 | +7.0 | +0.7 | 480 |
| 11/13 | 1,087.5 | 1,090.0 | 1,082.0 | 1,083.0 | -1.5 | -0.1 | 670 |
| 11/10 | 1,081.0 | 1,085.0 | 1,081.0 | 1,084.5 | +3.5 | +0.3 | 1,080 |
| 11/9 | 1,088.0 | 1,088.0 | 1,077.5 | 1,081.0 | -16.5 | -1.5 | 2,190 |
| 11/8 | 1,108.0 | 1,108.0 | 1,095.0 | 1,097.5 | -10.0 | -0.9 | 127,300 |
| 11/7 | 1,113.0 | 1,113.0 | 1,096.5 | 1,107.5 | -6.0 | -0.5 | 37,780 |
| 11/6 | 1,120.5 | 1,120.5 | 1,112.0 | 1,113.5 | +9.5 | +0.9 | 28,160 |
| 11/2 | 1,129.0 | 1,129.0 | 1,104.0 | 1,104.0 | -2.0 | -0.2 | 750 |
| 11/1 | 1,101.0 | 1,112.0 | 1,101.0 | 1,106.0 | +8.5 | +0.8 | 138,700 |
| 10/31 | 1,094.0 | 1,102.0 | 1,088.0 | 1,097.5 | +6.0 | +0.6 | 30,620 |
| 10/30 | 1,106.5 | 1,106.5 | 1,088.5 | 1,091.5 | -22.5 | -2.0 | 2,290 |
| 10/27 | 1,097.0 | 1,114.0 | 1,097.0 | 1,114.0 | +20.0 | +1.8 | 1,060 |
| 10/26 | 1,101.5 | 1,103.0 | 1,088.5 | 1,094.0 | -8.0 | -0.7 | 34,960 |
| 10/25 | 1,093.0 | 1,102.0 | 1,090.0 | 1,102.0 | +12.0 | +1.1 | 310 |
| 10/24 | 1,093.0 | 1,095.5 | 1,084.5 | 1,090.0 | -2.5 | -0.2 | 89,710 |
| 10/23 | 1,101.0 | 1,102.5 | 1,090.0 | 1,092.5 | -7.5 | -0.7 | 24,040 |
▶︎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
