ＭＡＸＩＳ 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,784 | 1,803 | 1,784 | 1,799 | +16 | +0.9% | 107,920 |
| 2025/05/01 | 1,764 | 1,786 | 1,760 | 1,783 | +20 | +1.1% | 43,600 |
| 2025/04/30 | 1,751.5 | 1,763 | 1,747.5 | 1,763 | +9 | +0.5% | 48,950 |
| 2025/04/28 | 1,747 | 1,758 | 1,747 | 1,754 | +7 | +0.4% | 28,920 |
| 2025/04/25 | 1,752.5 | 1,755 | 1,743.5 | 1,747 | -5.5 | -0.3% | 45,030 |
| 2025/04/24 | 1,765 | 1,765 | 1,749.5 | 1,752.5 | -9 | -0.5% | 32,600 |
| 2025/04/23 | 1,772 | 1,775.5 | 1,760.5 | 1,761.5 | -4 | -0.2% | 34,640 |
| 2025/04/22 | 1,762.5 | 1,769.5 | 1,760 | 1,765.5 | +5.5 | +0.3% | 29,080 |
| 2025/04/21 | 1,758.5 | 1,764 | 1,756 | 1,760 | +2 | +0.1% | 47,410 |
| 2025/04/18 | 1,762 | 1,767.5 | 1,756 | 1,758 | -2 | -0.1% | 36,660 |
| 2025/04/17 | 1,760 | 1,764 | 1,752 | 1,760 | +7 | +0.4% | 36,190 |
| 2025/04/16 | 1,752 | 1,757 | 1,747.5 | 1,753 | +3 | +0.2% | 12,100 |
| 2025/04/15 | 1,765 | 1,765 | 1,742 | 1,750 | -10 | -0.6% | 50,120 |
| 2025/04/14 | 1,759 | 1,769 | 1,755.5 | 1,760 | +4.5 | +0.3% | 50,940 |
| 2025/04/11 | 1,740 | 1,755.5 | 1,722 | 1,755.5 | +6.5 | +0.4% | 88,520 |
| 2025/04/10 | 1,742 | 1,759 | 1,715 | 1,749 | +43 | +2.5% | 73,730 |
| 2025/04/09 | 1,702 | 1,714 | 1,693.5 | 1,706 | -8.5 | -0.5% | 209,050 |
| 2025/04/08 | 1,712.5 | 1,730.5 | 1,695.5 | 1,714.5 | +41.5 | +2.5% | 242,610 |
| 2025/04/07 | 1,686 | 1,710 | 1,660 | 1,673 | -53 | -3.1% | 151,550 |
| 2025/04/04 | 1,722 | 1,731.5 | 1,717 | 1,726 | +5 | +0.3% | 117,050 |
| 2025/04/03 | 1,717 | 1,724.5 | 1,707 | 1,721 | -6 | -0.3% | 72,680 |
| 2025/04/02 | 1,742 | 1,743.5 | 1,723.5 | 1,727 | -12.5 | -0.7% | 32,970 |
| 2025/04/01 | 1,749 | 1,757.5 | 1,739 | 1,739.5 | +3.5 | +0.2% | 52,670 |
| 2025/03/31 | 1,763.5 | 1,763.5 | 1,736 | 1,736 | -34 | -1.9% | 72,120 |
| 2025/03/28 | 1,762.5 | 1,770 | 1,756.5 | 1,770 | -2 | -0.1% | 43,080 |
| 2025/03/27 | 1,761 | 1,772 | 1,760 | 1,772 | +12 | +0.7% | 27,150 |
| 2025/03/26 | 1,756 | 1,760 | 1,744.5 | 1,760 | +2 | +0.1% | 28,610 |
| 2025/03/25 | 1,760 | 1,764 | 1,754.5 | 1,758 | +6.5 | +0.4% | 99,760 |
| 2025/03/24 | 1,749.5 | 1,753 | 1,746 | 1,751.5 | +6.5 | +0.4% | 27,430 |
| 2025/03/21 | 1,743 | 1,751 | 1,738.5 | 1,745 | +3 | +0.2% | 63,190 |
| 2025/03/19 | 1,737 | 1,744.5 | 1,734 | 1,742 | +5 | +0.3% | 42,570 |
| 2025/03/18 | 1,719 | 1,737 | 1,719 | 1,737 | +22 | +1.3% | 157,000 |
| 2025/03/17 | 1,718.5 | 1,723.5 | 1,715 | 1,715 | ±0 | ±0% | 75,160 |
| 2025/03/14 | 1,705 | 1,715.5 | 1,705 | 1,715 | +7.5 | +0.4% | 29,470 |
| 2025/03/13 | 1,698.5 | 1,711.5 | 1,695.5 | 1,707.5 | +11.5 | +0.7% | 50,580 |
| 2025/03/12 | 1,678 | 1,700 | 1,678 | 1,696 | +3.5 | +0.2% | 72,460 |
| 2025/03/11 | 1,680 | 1,693.5 | 1,677 | 1,692.5 | +2.5 | +0.1% | 113,960 |
| 2025/03/10 | 1,699 | 1,701 | 1,690 | 1,690 | -7.5 | -0.4% | 93,860 |
| 2025/03/07 | 1,710 | 1,710 | 1,691.5 | 1,697.5 | -8.5 | -0.5% | 83,270 |
| 2025/03/06 | 1,709 | 1,715 | 1,705.5 | 1,706 | -32 | -1.8% | 221,020 |
| 2025/03/05 | 1,748 | 1,749.5 | 1,736.5 | 1,738 | -10 | -0.6% | 231,540 |
| 2025/03/04 | 1,763.5 | 1,763.5 | 1,744 | 1,748 | -9.5 | -0.5% | 47,820 |
| 2025/03/03 | 1,770 | 1,773 | 1,755 | 1,757.5 | +1.5 | +0.1% | 222,040 |
| 2025/02/28 | 1,762.5 | 1,779 | 1,756 | 1,756 | -20.5 | -1.2% | 142,540 |
| 2025/02/27 | 1,757.5 | 1,776.5 | 1,755 | 1,776.5 | +17 | +1% | 62,440 |
| 2025/02/26 | 1,752 | 1,759.5 | 1,741 | 1,759.5 | +11.5 | +0.7% | 242,080 |
| 2025/02/25 | 1,744 | 1,750 | 1,741.5 | 1,748 | +3.5 | +0.2% | 18,690 |
| 2025/02/21 | 1,738.5 | 1,745.5 | 1,737 | 1,744.5 | +1.5 | +0.1% | 49,530 |
| 2025/02/20 | 1,747 | 1,747 | 1,739 | 1,743 | -4 | -0.2% | 33,460 |
| 2025/02/19 | 1,752 | 1,755 | 1,741 | 1,747 | +1 | +0.1% | 49,470 |
1～
50
件表示中 / 2735件
類似銘柄と比較する
現在ご覧いただいている「ＭＸＳ Ｊリート」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
