[1597 東証] MAXIS Jリート上場投信 日足 時系列データ

[1597 東証] MAXIS Jリート上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-241702.001708.001698.001700.0046307874400
2017-07-211705.001707.001697.001702.0030405173110
2017-07-201680.001705.001680.001701.00852014413040
2017-07-191655.001682.001654.001682.001058017609700
2017-07-181654.001654.001647.001654.00862014235590
2017-07-141675.001682.001645.001649.002128035179740
2017-07-131658.001682.001658.001675.0035405896380
2017-07-121700.001700.001651.001660.002508041836500
2017-07-111703.001703.001684.001691.0048508214580
2017-07-101700.001704.001673.001691.001258021237490
2017-07-071715.001724.001693.001695.00954016248820
2017-07-061704.001715.001703.001714.0021603688300
2017-07-051721.001721.001681.001704.001740029525820
2017-07-041734.001738.001707.001710.001940033355070
2017-07-031743.001745.001731.001732.00877015222790
2017-06-301747.001747.001740.001745.0022003831420
2017-06-291744.001745.001740.001744.0017803101290
2017-06-281745.001746.001735.001742.00666011582300
2017-06-271744.001746.001737.001744.00811014111740
2017-06-261782.001782.001739.001741.002956051674250
2017-06-231780.001780.001777.001778.00310551570
2017-06-221781.001781.001776.001780.008001422940
2017-06-211781.001782.001779.001779.0018903365960
2017-06-201777.001780.001774.001780.0037606687570
2017-06-191776.001776.001773.001775.00510905070
2017-06-161765.001780.001765.001774.0024504347040
2017-06-151768.001770.001766.001770.00490866670
2017-06-141770.001774.001760.001768.0033205856620
2017-06-131769.001770.001764.001768.008901573260
2017-06-121774.001774.001760.001768.00597010538200
2017-06-091773.001780.001767.001774.0045708098440
2017-06-081777.001782.001774.001774.0022804049730
2017-06-071780.001781.001776.001781.008301476810
2017-06-061773.001780.001773.001777.0032705802210
2017-06-051785.001795.001785.001795.00654011684630
2017-06-021779.001787.001779.001781.0030505436050
2017-06-011775.001780.001775.001780.0031705638060
2017-05-311775.001778.001770.001775.00814014410810
2017-05-301780.001780.001770.001772.0050809005390
2017-05-291783.001783.001774.001776.0037306630990
2017-05-261780.001781.001778.001781.009601708940
2017-05-251780.001783.001778.001780.007701371460
2017-05-241780.001780.001778.001780.00560996580
2017-05-231776.001780.001773.001778.0028805116960
2017-05-221777.001780.001770.001773.0047208374610
2017-05-191785.001785.001775.001779.0013502403530
2017-05-181780.001783.001776.001783.0011802099850
2017-05-171779.001780.001775.001780.0013702435140
2017-05-161786.001788.001774.001780.00611010873920
2017-05-151800.001802.001785.001786.0034106119350
2017-05-121800.001800.001790.001792.0018803370690
2017-05-111802.001802.001790.001790.0016803018500
2017-05-101799.001801.001796.001801.0022804102660
2017-05-091785.001799.001785.001799.0022404015310
2017-05-081781.001790.001778.001782.0032005708940
2017-05-021774.001779.001766.001775.0034906180660
2017-05-011766.001774.001766.001768.0046208166370
2017-04-281770.001770.001763.001763.0013102313370
2017-04-271770.001771.001764.001766.0017303055910
2017-04-261769.001770.001760.001767.0033205863800
2017-04-251779.001779.001760.001764.0056309936980
2017-04-241776.001784.001769.001770.0026604717500
2017-04-211787.001787.001776.001780.0013802455580
2017-04-201787.001787.001782.001782.006501160240
2017-04-191784.001786.001780.001786.0010301837830
2017-04-181781.001785.001779.001785.0023804240360
2017-04-171757.001779.001753.001779.0019303404010
2017-04-141765.001768.001752.001753.00636011176690
2017-04-131780.001780.001755.001762.00619010942430
2017-04-121785.001785.001770.001773.0048908684740
2017-04-111794.001794.001780.001785.0054809777880
2017-04-101795.001797.001790.001796.0020803729990
2017-04-071790.001798.001786.001795.0025404547450
2017-04-061793.001800.001780.001795.0050008928410
2017-04-051786.001795.001786.001789.008801574650
2017-04-041798.001806.001782.001786.00952017056060
2017-04-031805.001810.001794.001798.0029905381050
2017-03-311801.001805.001798.001805.007901423010
2017-03-301804.001805.001796.001801.0030905562440
2017-03-291808.001810.001799.001806.0017603169610
2017-03-281805.001807.001802.001806.0016002886260
2017-03-271803.001813.001801.001805.0018403321860
2017-03-241809.001809.001804.001804.0054809905960
2017-03-231813.001813.001803.001807.0018303306450
2017-03-221810.001817.001808.001811.0038707017420
2017-03-211812.001817.001811.001812.0034206200410
2017-03-171813.001813.001809.001813.0016402970150
2017-03-161800.001814.001800.001810.0015702834020
2017-03-151805.001808.001794.001800.001021018387710
2017-03-141814.001815.001802.001805.0031505693320
2017-03-131825.001829.001806.001814.00743013475460
2017-03-101825.001829.001820.001822.0020403719270
2017-03-091817.001830.001817.001824.0015802879090
2017-03-081836.001836.001816.001817.001127020555340
2017-03-071835.001841.001831.001836.0016102955770
2017-03-061838.001841.001835.001839.0015002756680
2017-03-031837.001849.001835.001849.001027018877370
2017-03-021854.001854.001834.001839.001345024736230
2017-03-011851.001853.001849.001850.0013802555280
2017-02-281845.001856.001844.001849.001126020813810
2017-02-271864.001865.001858.001859.0017503259040
2017-02-241842.001860.001842.001860.00777014373530
2017-02-231832.001841.001831.001839.0026904939660
2017-02-221828.001830.001826.001830.0011002011520
2017-02-211825.001828.001821.001828.0023104214870
2017-02-201825.001826.001820.001824.0024104390140
2017-02-171824.001824.001821.001822.0017203133460
2017-02-161822.001828.001821.001822.0014602661780
2017-02-151820.001825.001820.001823.0030405535880
2017-02-141830.001831.001824.001825.0051709436830
2017-02-131830.001837.001826.001830.0048208826930
2017-02-101839.001839.001830.001834.0023204252080
2017-02-091839.001845.001833.001833.0025104612780
2017-02-081855.001855.001840.001840.0035806613980
2017-02-071851.001854.001848.001854.0011602147670
2017-02-061857.001857.001820.001854.00665012245270
2017-02-031861.001862.001848.001850.00836015535060
2017-02-021868.001868.001858.001861.0027605141000
2017-02-011863.001868.001863.001865.0019203580300
2017-01-311865.001869.001861.001866.0014302667410
2017-01-301866.001867.001857.001860.0025104675880
2017-01-271861.001867.001857.001867.0034206368130
2017-01-261860.001862.001855.001860.0039207288580
2017-01-251851.001856.001851.001855.0021604004000
2017-01-241853.001859.001845.001854.0030205593660
2017-01-231850.001853.001849.001849.0019703647770
2017-01-201850.001852.001835.001850.0045508385200
2017-01-191843.001850.001843.001845.0012102235170
2017-01-181836.001847.001835.001847.0014302631600
2017-01-171842.001847.001838.001838.0027705101170
2017-01-161850.001854.001842.001842.0022104083160
2017-01-131853.001858.001849.001849.0030405631050
2017-01-121865.001868.001853.001858.0018903514840
2017-01-111859.001877.001858.001876.00839015697610
2017-01-101875.001877.001856.001856.0053009916580
2017-01-061870.001875.001869.001875.008501590880
2017-01-051856.001875.001856.001873.00736013732880
2017-01-041860.001865.001853.001856.0042307861210
2016-12-301842.001871.001842.001865.00660012282030
2016-12-291839.001850.001838.001846.0037206860340
2016-12-281830.001850.001829.001841.0039707308710
2016-12-271821.001831.001820.001823.0050509220780
2016-12-261815.001827.001810.001827.001113020236480
2016-12-221820.001820.001814.001817.0024104380810
2016-12-211821.001822.001815.001818.0037106753270
2016-12-201812.001821.001809.001812.00742013466480
2016-12-191806.001813.001801.001808.0044708080790
2016-12-161809.001811.001806.001806.0012602278560
2016-12-151815.001817.001805.001805.0046308387340
2016-12-141815.001815.001806.001811.0040207285970
2016-12-131812.001812.001807.001808.0012102188680
2016-12-121808.001817.001807.001808.0025704654330
2016-12-091814.001819.001806.001808.0023704290930
2016-12-081805.001817.001805.001812.0029305304800
2016-12-071801.001804.001800.001801.0026704808150
2016-12-061805.001808.001791.001794.00660011874140
2016-12-051805.001817.001801.001811.00808014627810
2016-12-021814.001819.001806.001806.0050009059100
2016-12-011814.001818.001810.001814.0048908872600
2016-11-301805.001814.001805.001814.0042607698770
2016-11-291795.001803.001792.001801.00820014756890
2016-11-281770.001795.001762.001795.00682012140960
2016-11-251778.001778.001767.001770.0034406094130
2016-11-241759.001777.001759.001777.00714012627460
2016-11-221754.001759.001747.001759.0022603955820
2016-11-211765.001766.001747.001751.00774013580680
2016-11-181770.001777.001763.001763.00746013201690
2016-11-171750.001769.001741.001768.00749013134830
2016-11-161744.001750.001737.001749.0049708665010
2016-11-151741.001745.001737.001745.0040006961400
2016-11-141764.001764.001737.001737.00774013522180
2016-11-111784.001784.001751.001758.001432025300840
2016-11-101785.001788.001773.001777.0055209849260
2016-11-091793.001796.001767.001780.001080019222540
2016-11-081791.001792.001787.001788.0014002504800
2016-11-071781.001798.001780.001791.00948017001120
2016-11-041794.001794.001780.001780.0027504911860
2016-11-021801.001801.001781.001790.001231022062220
2016-11-011800.001807.001795.001802.0053209586830
2016-10-311790.001805.001784.001800.001395024951280
2016-10-281804.001805.001772.001784.00983017596670
2016-10-271805.001810.001801.001802.0010101822630
2016-10-261806.001812.001802.001805.0029105258940
2016-10-251801.001806.001800.001806.0014102542230
2016-10-241797.001804.001797.001803.0025604609570
2016-10-211804.001813.001792.001792.0034106148500
2016-10-201795.001805.001795.001805.0013202376720
2016-10-191787.001798.001787.001798.0018803367660
2016-10-181803.001803.001786.001789.00623011168130
2016-10-171800.001803.001800.001803.0015602808740
2016-10-141802.001808.001800.001803.0044708054650
2016-10-131812.001813.001803.001805.0012502258080
2016-10-121815.001815.001805.001805.0030505518800
2016-10-111820.001821.001813.001816.0033206033540
2016-10-071820.001823.001818.001820.009001638810
2016-10-061830.001830.001817.001818.0047708687600
2016-10-051829.001829.001821.001821.0034506298230
2016-10-041830.001831.001823.001827.0027405009340
2016-10-031840.001840.001832.001836.0010801983400
2016-09-301832.001840.001830.001840.0023704352730
2016-09-291839.001839.001828.001829.0028705261300
2016-09-281839.001839.001836.001837.008001470270
2016-09-271834.001837.001833.001837.009601761310
2016-09-261830.001835.001830.001835.007301337250
2016-09-231823.001832.001822.001830.0028005120180
2016-09-211829.001839.001819.001823.0042507769430
2016-09-201835.001836.001825.001826.0032805998480
2016-09-161837.001838.001835.001835.00450826250
2016-09-151842.001842.001833.001833.0012302259900
2016-09-141850.001854.001839.001841.0023404319630
2016-09-131830.001852.001825.001852.00545010014090
2016-09-121847.001847.001822.001832.00833015263310
2016-09-091867.001870.001840.001843.001504027901780
2016-09-081870.001870.001860.001870.0040507556160
2016-09-071870.001870.001862.001869.0025304723140
2016-09-061857.001868.001852.001866.0042207840520
2016-09-051865.001875.001863.001870.0039007285280
2016-09-021862.001875.001859.001862.002102039285880
2016-09-011853.001898.001847.001880.00241130453750790
2016-08-311864.001864.001850.001851.0030105587860
2016-08-301864.001864.001859.001862.005701061040
2016-08-291849.001864.001849.001855.0030205608010
2016-08-261844.001853.001844.001845.0017703275080
2016-08-251845.001849.001841.001843.007901457200
2016-08-241840.001845.001840.001845.006601215860
2016-08-231835.001842.001835.001840.006801249670
2016-08-221858.001859.001836.001836.00594010948260
2016-08-191855.001856.001846.001852.0012202258650
2016-08-181856.001858.001839.001858.00614011349010
2016-08-171859.001860.001850.001855.0035006487530
2016-08-161875.001875.001855.001855.0039207306310
2016-08-151879.001879.001867.001873.0023904473850
2016-08-121869.001884.001862.001880.00773014483700
2016-08-101859.001866.001858.001863.0018903520230
2016-08-091860.001860.001854.001858.0017303211950
2016-08-081870.001870.001850.001857.00745013837760
2016-08-051867.001867.001857.001862.0015702920370
2016-08-041850.001866.001850.001866.00747013915130
2016-08-031860.001860.001846.001858.0045308390730
2016-08-021875.001875.001858.001862.00738013782020
2016-08-011876.001877.001871.001872.0024004495690
2016-07-291883.001902.001870.001874.001603030294550
2016-07-281872.001882.001871.001880.0026805032600
2016-07-271864.001875.001864.001873.0019903715270
2016-07-261869.001874.001860.001874.0029605523450
2016-07-251875.001879.001870.001870.0040207522240
2016-07-221887.001889.001865.001879.00681012769420
2016-07-211888.001890.001881.001887.0018503486930
2016-07-201879.001886.001878.001881.0014002634450
2016-07-191885.001885.001875.001879.0017803345530

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog