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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,872 | 1,872 | 1,845 | 1,855 | -16 | -0.9% | 178,480 |
| 2024/05/09 | 1,871.5 | 1,881 | 1,869.5 | 1,871 | +3 | +0.2% | 84,630 |
| 2024/05/08 | 1,889.5 | 1,889.5 | 1,867.5 | 1,868 | -15 | -0.8% | 36,770 |
| 2024/05/07 | 1,887.5 | 1,888.5 | 1,876.5 | 1,883 | +5.5 | +0.3% | 69,050 |
| 2024/05/02 | 1,866 | 1,883.5 | 1,864 | 1,877.5 | +12.5 | +0.7% | 59,000 |
| 2024/05/01 | 1,859 | 1,865 | 1,851.5 | 1,865 | +5 | +0.3% | 13,820 |
| 2024/04/30 | 1,856 | 1,860 | 1,849.5 | 1,860 | +9 | +0.5% | 23,400 |
| 2024/04/26 | 1,842.5 | 1,851 | 1,835 | 1,851 | +6.5 | +0.4% | 19,490 |
| 2024/04/25 | 1,852 | 1,854.5 | 1,842 | 1,844.5 | -1 | -0.1% | 19,910 |
| 2024/04/24 | 1,859.5 | 1,859.5 | 1,839.5 | 1,845.5 | -1 | -0.1% | 66,530 |
| 2024/04/23 | 1,855 | 1,867 | 1,846.5 | 1,846.5 | +3.5 | +0.2% | 25,050 |
| 2024/04/22 | 1,834.5 | 1,853.5 | 1,828.5 | 1,843 | +17 | +0.9% | 38,290 |
| 2024/04/19 | 1,836 | 1,836 | 1,811 | 1,826 | -3.5 | -0.2% | 48,080 |
| 2024/04/18 | 1,843 | 1,846 | 1,829.5 | 1,829.5 | -8.5 | -0.5% | 22,350 |
| 2024/04/17 | 1,832 | 1,845 | 1,824.5 | 1,838 | +14 | +0.8% | 30,680 |
| 2024/04/16 | 1,834 | 1,839.5 | 1,812 | 1,824 | +4 | +0.2% | 296,190 |
| 2024/04/15 | 1,818.5 | 1,824 | 1,813.5 | 1,820 | +1.5 | +0.1% | 41,630 |
| 2024/04/12 | 1,843.5 | 1,843.5 | 1,810.5 | 1,818.5 | -23.5 | -1.3% | 62,820 |
| 2024/04/11 | 1,832 | 1,847 | 1,815.5 | 1,842 | +8 | +0.4% | 52,410 |
| 2024/04/10 | 1,854 | 1,859.5 | 1,831 | 1,834 | -12 | -0.7% | 35,350 |
| 2024/04/09 | 1,833.5 | 1,852 | 1,833 | 1,846 | +16.5 | +0.9% | 60,080 |
| 2024/04/08 | 1,800 | 1,832 | 1,796 | 1,829.5 | +34 | +1.9% | 38,390 |
| 2024/04/05 | 1,812 | 1,812 | 1,789 | 1,795.5 | -13 | -0.7% | 66,780 |
| 2024/04/04 | 1,802 | 1,809 | 1,801.5 | 1,808.5 | +2.5 | +0.1% | 34,560 |
| 2024/04/03 | 1,813 | 1,817 | 1,796 | 1,806 | -24 | -1.3% | 90,020 |
| 2024/04/02 | 1,840 | 1,840 | 1,812.5 | 1,830 | -5.5 | -0.3% | 133,620 |
| 2024/04/01 | 1,852.5 | 1,855.5 | 1,829 | 1,835.5 | -7 | -0.4% | 73,640 |
| 2024/03/29 | 1,859 | 1,859 | 1,834.5 | 1,842.5 | -1.5 | -0.1% | 103,740 |
| 2024/03/28 | 1,869 | 1,869 | 1,843 | 1,844 | -10 | -0.5% | 65,090 |
| 2024/03/27 | 1,856 | 1,863.5 | 1,852 | 1,854 | -0.5 | ±0% | 29,450 |
| 2024/03/26 | 1,868 | 1,868 | 1,850 | 1,854.5 | -8 | -0.4% | 50,000 |
| 2024/03/25 | 1,867.5 | 1,869.5 | 1,857.5 | 1,862.5 | +1 | +0.1% | 44,440 |
| 2024/03/22 | 1,849.5 | 1,862 | 1,840.5 | 1,861.5 | +19 | +1% | 63,220 |
| 2024/03/21 | 1,845 | 1,845 | 1,816 | 1,842.5 | +25 | +1.4% | 146,410 |
| 2024/03/19 | 1,774 | 1,826 | 1,770.5 | 1,817.5 | +56.5 | +3.2% | 133,950 |
| 2024/03/18 | 1,785 | 1,785 | 1,749 | 1,761 | -2.5 | -0.1% | 78,020 |
| 2024/03/15 | 1,744 | 1,783 | 1,741 | 1,763.5 | +30 | +1.7% | 89,040 |
| 2024/03/14 | 1,711.5 | 1,733.5 | 1,711 | 1,733.5 | +28 | +1.6% | 65,400 |
| 2024/03/13 | 1,730 | 1,730 | 1,697.5 | 1,705.5 | -15.5 | -0.9% | 144,390 |
| 2024/03/12 | 1,735 | 1,735 | 1,713 | 1,721 | -6 | -0.3% | 79,980 |
| 2024/03/11 | 1,732.5 | 1,734.5 | 1,718 | 1,727 | -3 | -0.2% | 385,910 |
| 2024/03/08 | 1,724 | 1,735.5 | 1,717.5 | 1,730 | +8 | +0.5% | 102,200 |
| 2024/03/07 | 1,763 | 1,764.5 | 1,721.5 | 1,722 | -54 | -3% | 239,110 |
| 2024/03/06 | 1,775 | 1,781.5 | 1,766 | 1,776 | +8 | +0.5% | 288,070 |
| 2024/03/05 | 1,779.5 | 1,782.5 | 1,763 | 1,768 | -3.5 | -0.2% | 96,580 |
| 2024/03/04 | 1,785 | 1,785 | 1,766 | 1,771.5 | +14.5 | +0.8% | 86,910 |
| 2024/03/01 | 1,774 | 1,774 | 1,754.5 | 1,757 | -13.5 | -0.8% | 337,770 |
| 2024/02/29 | 1,785 | 1,785 | 1,755 | 1,770.5 | -14.5 | -0.8% | 91,840 |
| 2024/02/28 | 1,788.5 | 1,788.5 | 1,777 | 1,785 | +0.5 | ±0% | 47,270 |
| 2024/02/27 | 1,784 | 1,790 | 1,775.5 | 1,784.5 | +3 | +0.2% | 38,210 |
1～
50
件表示中 / 2495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
