ＭＡＸＩＳ高利回りＪリート上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 10,305 | 10,345 | 10,275 | 10,320 | -30 | -0.3% | 1,057 |
| 2024/05/16 | 10,365 | 10,375 | 10,295 | 10,350 | -5 | ±0% | 12,463 |
| 2024/05/15 | 10,405 | 10,405 | 10,320 | 10,355 | -50 | -0.5% | 1,242 |
| 2024/05/14 | 10,395 | 10,430 | 10,365 | 10,405 | +10 | +0.1% | 580 |
| 2024/05/13 | 10,340 | 10,395 | 10,325 | 10,395 | +60 | +0.6% | 5,680 |
| 2024/05/10 | 10,440 | 10,440 | 10,260 | 10,335 | -85 | -0.8% | 2,882 |
| 2024/05/09 | 10,470 | 10,470 | 10,400 | 10,420 | +25 | +0.2% | 463 |
| 2024/05/08 | 10,455 | 10,490 | 10,390 | 10,395 | -75 | -0.7% | 1,978 |
| 2024/05/07 | 10,460 | 10,490 | 10,425 | 10,470 | +20 | +0.2% | 4,888 |
| 2024/05/02 | 10,370 | 10,475 | 10,370 | 10,450 | +85 | +0.8% | 3,466 |
| 2024/05/01 | 10,365 | 10,375 | 10,300 | 10,365 | +5 | ±0% | 2,363 |
| 2024/04/30 | 10,310 | 10,360 | 10,305 | 10,360 | +40 | +0.4% | 2,024 |
| 2024/04/26 | 10,270 | 10,320 | 10,225 | 10,320 | +40 | +0.4% | 750 |
| 2024/04/25 | 10,285 | 10,330 | 10,270 | 10,280 | -15 | -0.1% | 694 |
| 2024/04/24 | 10,350 | 10,350 | 10,260 | 10,295 | -15 | -0.1% | 727 |
| 2024/04/23 | 10,335 | 10,410 | 10,310 | 10,310 | +10 | +0.1% | 1,978 |
| 2024/04/22 | 10,205 | 10,355 | 10,205 | 10,300 | +100 | +1% | 2,791 |
| 2024/04/19 | 10,235 | 10,295 | 10,130 | 10,200 | -35 | -0.3% | 1,323 |
| 2024/04/18 | 10,260 | 10,300 | 10,235 | 10,235 | -5 | ±0% | 1,628 |
| 2024/04/17 | 10,265 | 10,300 | 10,190 | 10,240 | +20 | +0.2% | 5,400 |
| 2024/04/16 | 10,170 | 10,285 | 10,135 | 10,220 | +45 | +0.4% | 13,910 |
| 2024/04/15 | 10,190 | 10,215 | 10,155 | 10,175 | -5 | ±0% | 933 |
| 2024/04/12 | 10,345 | 10,345 | 10,140 | 10,180 | -160 | -1.5% | 2,029 |
| 2024/04/11 | 10,225 | 10,340 | 10,155 | 10,340 | +70 | +0.7% | 12,240 |
| 2024/04/10 | 10,370 | 10,405 | 10,240 | 10,270 | -80 | -0.8% | 2,419 |
| 2024/04/09 | 10,295 | 10,370 | 10,260 | 10,350 | -10 | -0.1% | 18,902 |
| 2024/04/08 | 10,205 | 10,365 | 10,165 | 10,360 | +175 | +1.7% | 18,964 |
| 2024/04/05 | 10,215 | 10,250 | 10,140 | 10,185 | -60 | -0.6% | 19,740 |
| 2024/04/04 | 10,235 | 10,250 | 10,210 | 10,245 | +15 | +0.1% | 19,406 |
| 2024/04/03 | 10,260 | 10,275 | 10,180 | 10,230 | -90 | -0.9% | 9,163 |
| 2024/04/02 | 10,410 | 10,410 | 10,260 | 10,320 | -75 | -0.7% | 14,398 |
| 2024/04/01 | 10,430 | 10,495 | 10,350 | 10,395 | -30 | -0.3% | 4,971 |
| 2024/03/29 | 10,455 | 10,455 | 10,365 | 10,425 | -5 | ±0% | 4,656 |
| 2024/03/28 | 10,520 | 10,520 | 10,420 | 10,430 | -85 | -0.8% | 1,166 |
| 2024/03/27 | 10,485 | 10,525 | 10,455 | 10,515 | +40 | +0.4% | 1,445 |
| 2024/03/26 | 10,505 | 10,505 | 10,450 | 10,475 | -20 | -0.2% | 1,451 |
| 2024/03/25 | 10,500 | 10,540 | 10,465 | 10,495 | -15 | -0.1% | 2,351 |
| 2024/03/22 | 10,480 | 10,515 | 10,390 | 10,510 | +100 | +1% | 4,535 |
| 2024/03/21 | 10,400 | 10,410 | 10,245 | 10,410 | +120 | +1.2% | 5,077 |
| 2024/03/19 | 10,020 | 10,320 | 10,015 | 10,290 | +333 | +3.3% | 9,459 |
| 2024/03/18 | 10,045 | 10,050 | 9,895 | 9,957 | -27 | -0.3% | 4,852 |
| 2024/03/15 | 9,886 | 10,085 | 9,886 | 9,984 | +134 | +1.4% | 6,633 |
| 2024/03/14 | 9,760 | 9,850 | 9,738 | 9,850 | +138 | +1.4% | 7,820 |
| 2024/03/13 | 9,821 | 9,823 | 9,639 | 9,712 | -87 | -0.9% | 14,456 |
| 2024/03/12 | 9,840 | 9,855 | 9,750 | 9,799 | -27 | -0.3% | 3,133 |
| 2024/03/11 | 9,771 | 9,850 | 9,769 | 9,826 | +45 | +0.5% | 6,844 |
| 2024/03/08 | 9,750 | 9,860 | 9,711 | 9,781 | +10 | +0.1% | 9,978 |
| 2024/03/07 | 9,920 | 9,920 | 9,755 | 9,771 | -114 | -1.2% | 10,839 |
| 2024/03/06 | 9,897 | 9,930 | 9,849 | 9,885 | +35 | +0.4% | 2,401 |
| 2024/03/05 | 9,930 | 9,941 | 9,835 | 9,850 | -49 | -0.5% | 11,299 |
1～
50
件表示中 / 1610件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
