[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 
2017-11-211700.001707.001696.001703.001533026082520
2017-11-201670.001690.001663.001690.001517025419130
2017-11-171647.001662.001647.001654.001644027210990
2017-11-161642.001645.001639.001642.0039006404650
2017-11-151649.001649.001631.001639.001018016695820
2017-11-141660.001660.001636.001646.001428023558190
2017-11-131657.001657.001632.001635.003443056525450
2017-11-101647.001649.001632.001633.001909031305730
2017-11-091648.001650.001647.001650.0046307633980
2017-11-081647.001650.001647.001648.0025404185630
2017-11-071648.001650.001645.001650.0055709169560
2017-11-061658.001659.001644.001648.001852030564230
2017-11-021658.001658.001653.001657.0053508859310
2017-11-011657.001660.001655.001655.0037906283260
2017-10-311659.001660.001656.001657.0014202353970
2017-10-301658.001664.001656.001659.0033805606230
2017-10-271661.001661.001657.001658.0030805110340
2017-10-261662.001665.001658.001661.0032605415070
2017-10-251670.001670.001659.001662.00698011607220
2017-10-241660.001671.001659.001667.0039606586000
2017-10-231666.001668.001660.001660.0055409210150
2017-10-201665.001669.001661.001666.0045507568920
2017-10-191658.001668.001658.001664.0050708425260
2017-10-181655.001661.001651.001660.0055109119920
2017-10-171652.001655.001650.001651.0017202840260
2017-10-161650.001654.001647.001651.0047907902680
2017-10-131659.001661.001644.001649.001907031474390
2017-10-121661.001664.001659.001659.00862014315290
2017-10-111666.001669.001661.001664.0030705107380
2017-10-101670.001671.001665.001666.0037306218880
2017-10-061675.001677.001667.001670.00659011014440
2017-10-051673.001679.001673.001675.0019603282010
2017-10-041681.001681.001673.001675.0040606810440
2017-10-031681.001685.001678.001681.0024304084640
2017-10-021681.001685.001672.001681.0051308611420
2017-09-291675.001680.001675.001680.0011801979170
2017-09-281676.001680.001673.001678.0030905175080
2017-09-271677.001684.001676.001676.0013702300640
2017-09-261680.001681.001677.001677.0024504113610
2017-09-251680.001683.001680.001683.0019003192470
2017-09-221689.001690.001681.001681.0051108624740
2017-09-211695.001695.001687.001691.0025804370000
2017-09-201695.001695.001689.001693.0020603486470
2017-09-191687.001693.001686.001688.0027504644440
2017-09-151681.001691.001681.001686.0018803170280
2017-09-141678.001684.001675.001684.001900031906910
2017-09-131679.001680.001669.001678.0041806997560
2017-09-121682.001686.001673.001674.0057309621620
2017-09-111694.001695.001680.001682.0036106084900
2017-09-081690.001697.001689.001693.0015002538470
2017-09-071682.001689.001682.001689.0029604990600
2017-09-061696.001696.001675.001682.001187019996900
2017-09-051707.001711.001700.001700.00850014478060
2017-09-041723.001723.001704.001711.00809013843120
2017-09-011729.001729.001718.001720.0033705806260
2017-08-311724.001729.001723.001724.0011001896590
2017-08-301727.001727.001720.001724.009101569100
2017-08-291725.001727.001716.001727.0019903427870
2017-08-281723.001728.001714.001727.0017102940620
2017-08-251730.001730.001717.001718.0035906194510
2017-08-241732.001734.001725.001728.007101227300
2017-08-231732.001732.001727.001730.0026404571090
2017-08-221721.001729.001718.001726.0020003451620
2017-08-211725.001725.001718.001721.0019503357250
2017-08-181718.001725.001715.001725.0041507134240
2017-08-171708.001719.001708.001717.0028004792950
2017-08-161705.001708.001701.001708.0012902200950
2017-08-151705.001708.001696.001700.0032905598260
2017-08-141715.001715.001700.001705.00650011080480
2017-08-101730.001730.001715.001723.0012802201570
2017-08-091728.001728.001720.001724.0033505781790
2017-08-081725.001725.001715.001724.0029705108580
2017-08-071730.001730.001720.001720.0025304365160
2017-08-041720.001728.001720.001724.0016202790990
2017-08-031726.001729.001720.001721.0054909457780
2017-08-021735.001735.001725.001730.0028604948780
2017-08-011732.001734.001730.001733.0022703931240
2017-07-311726.001732.001726.001732.0034205910460
2017-07-281715.001727.001715.001726.0053609235450
2017-07-271703.001720.001703.001711.0048308283570
2017-07-261711.001711.001701.001703.0016502817600
2017-07-251704.001711.001700.001710.0039406719570
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

   ※ 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。 

Twitter