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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,006.0 | 1,008.0 | 1,003.0 | 1,008.0 | +5.0 | +0.5 | 4,470 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,126.5 | 1,131.5 | 1,110.0 | 1,124.0 | -4.0 | -0.4 | 6,660 |
| 9/22 | 1,134.0 | 1,134.5 | 1,122.0 | 1,128.0 | -7.5 | -0.7 | 3,550 |
| 9/15 | 1,151.5 | 1,151.5 | 1,125.5 | 1,135.5 | -16.5 | -1.4 | 38,280 |
| 9/8 | 1,153.5 | 1,160.0 | 1,146.5 | 1,152.0 | +5.0 | +0.4 | 1,820 |
| 9/1 | 1,133.0 | 1,151.0 | 1,129.0 | 1,147.0 | +15.5 | +1.4 | 5,570 |
| 8/25 | 1,112.5 | 1,131.5 | 1,109.0 | 1,131.5 | +19.5 | +1.8 | 4,080 |
| 8/18 | 1,132.5 | 1,132.5 | 1,110.0 | 1,112.0 | -19.0 | -1.7 | 28,390 |
| 8/10 | 1,124.5 | 1,141.5 | 1,116.0 | 1,131.0 | +6.5 | +0.6 | 32,770 |
| 8/4 | 1,147.0 | 1,147.0 | 1,120.0 | 1,124.5 | -20.0 | -1.8 | 3,140 |
| 7/28 | 1,133.5 | 1,150.0 | 1,126.5 | 1,144.5 | +13.0 | +1.2 | 4,770 |
| 7/21 | 1,131.0 | 1,140.0 | 1,121.0 | 1,131.5 | +3.0 | +0.3 | 3,230 |
| 7/14 | 1,114.5 | 1,129.5 | 1,110.0 | 1,128.5 | +10.5 | +0.9 | 24,460 |
| 7/7 | 1,130.0 | 1,130.0 | 1,117.0 | 1,118.0 | -4.5 | -0.4 | 3,530 |
| 6/30 | 1,108.5 | 1,127.0 | 1,104.5 | 1,122.5 | +13.5 | +1.2 | 12,270 |
| 6/23 | 1,125.0 | 1,125.0 | 1,108.0 | 1,109.0 | -14.5 | -1.3 | 1,510 |
| 6/16 | 1,123.5 | 1,125.0 | 1,113.0 | 1,123.5 | 0 | 0.0 | 1,410 |
| 6/9 | 1,124.5 | 1,128.0 | 1,106.5 | 1,123.5 | +9.0 | +0.8 | 5,980 |
| 6/2 | 1,109.5 | 1,140.0 | 1,109.5 | 1,114.5 | +7.5 | +0.7 | 6,980 |
| 5/26 | 1,120.0 | 1,120.0 | 1,099.0 | 1,107.0 | -9.0 | -0.8 | 2,270 |
| 5/19 | 1,112.0 | 1,129.5 | 1,111.5 | 1,116.0 | +9.0 | +0.8 | 48,810 |
| 5/12 | 1,127.5 | 1,136.0 | 1,104.5 | 1,107.0 | -20.5 | -1.8 | 6,080 |
| 5/2 | 1,130.5 | 1,130.5 | 1,118.0 | 1,127.5 | +8.5 | +0.8 | 930 |
| 4/28 | 1,103.0 | 1,123.5 | 1,101.5 | 1,119.0 | +18.5 | +1.7 | 5,120 |
| 4/21 | 1,090.0 | 1,104.0 | 1,090.0 | 1,100.5 | +12.0 | +1.1 | 81,220 |
| 4/14 | 1,083.5 | 1,090.5 | 1,080.0 | 1,088.5 | +3.5 | +0.3 | 4,270 |
| 4/7 | 1,074.5 | 1,110.0 | 1,074.5 | 1,085.0 | +17.0 | +1.6 | 1,880 |
| 3/31 | 1,054.0 | 1,076.0 | 1,053.0 | 1,068.0 | +14.0 | +1.3 | 100,910 |
| 3/24 | 1,065.0 | 1,065.0 | 1,047.0 | 1,054.0 | -3.5 | -0.3 | 219,520 |
| 3/17 | 1,088.0 | 1,118.0 | 1,055.5 | 1,057.5 | -30.5 | -2.8 | 263,170 |
| 3/10 | 1,095.5 | 1,099.0 | 1,080.0 | 1,088.0 | -6.5 | -0.6 | 383,540 |
▶︎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
