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 |
|---|---|---|---|---|---|---|---|
| 2023/04/18 | 1,864 | 1,873 | 1,864 | 1,872.5 | +14.5 | +0.8% | 5,460 |
| 2023/04/17 | 1,855 | 1,862 | 1,851.5 | 1,858 | +3 | +0.2% | 7,310 |
| 2023/04/14 | 1,855 | 1,857 | 1,842 | 1,855 | +8.5 | +0.5% | 4,200 |
| 2023/04/13 | 1,841.5 | 1,848 | 1,838 | 1,846.5 | +1.5 | +0.1% | 13,840 |
| 2023/04/12 | 1,853 | 1,855 | 1,841.5 | 1,845 | -9 | -0.5% | 30,470 |
| 2023/04/11 | 1,852.5 | 1,860.5 | 1,844 | 1,854 | +8 | +0.4% | 29,720 |
| 2023/04/10 | 1,849 | 1,853.5 | 1,843 | 1,846 | -5 | -0.3% | 25,740 |
| 2023/04/07 | 1,861 | 1,861 | 1,838 | 1,851 | -6 | -0.3% | 44,760 |
| 2023/04/06 | 1,868.5 | 1,868.5 | 1,856 | 1,857 | -8 | -0.4% | 2,870 |
| 2023/04/05 | 1,890 | 1,890 | 1,858 | 1,865 | -25 | -1.3% | 34,530 |
| 2023/04/04 | 1,883.5 | 1,890 | 1,866 | 1,890 | +1.5 | +0.1% | 48,910 |
| 2023/04/03 | 1,830 | 1,892 | 1,830 | 1,888.5 | +60.5 | +3.3% | 243,830 |
| 2023/03/31 | 1,843.5 | 1,843.5 | 1,816 | 1,828 | -6 | -0.3% | 8,220 |
| 2023/03/30 | 1,822 | 1,837 | 1,812.5 | 1,834 | +14 | +0.8% | 6,330 |
| 2023/03/29 | 1,818 | 1,830 | 1,808 | 1,820 | +2 | +0.1% | 27,820 |
| 2023/03/28 | 1,808.5 | 1,818 | 1,794.5 | 1,818 | +18 | +1% | 25,190 |
| 2023/03/27 | 1,804 | 1,811 | 1,798.5 | 1,800 | -4 | -0.2% | 21,680 |
| 2023/03/24 | 1,804 | 1,806 | 1,793 | 1,804 | +5 | +0.3% | 43,310 |
| 2023/03/23 | 1,805.5 | 1,805.5 | 1,790 | 1,799 | -13.5 | -0.7% | 57,370 |
| 2023/03/22 | 1,786 | 1,815 | 1,786 | 1,812.5 | +23.5 | +1.3% | 13,190 |
| 2023/03/20 | 1,801 | 1,820 | 1,785 | 1,789 | -17.5 | -1% | 73,380 |
| 2023/03/17 | 1,828 | 1,840 | 1,802.5 | 1,806.5 | -18 | -1% | 261,000 |
| 2023/03/16 | 1,842.5 | 1,842.5 | 1,818.5 | 1,824.5 | -22 | -1.2% | 126,440 |
| 2023/03/15 | 1,872 | 1,881 | 1,843 | 1,846.5 | -20 | -1.1% | 43,570 |
| 2023/03/14 | 1,842 | 1,873 | 1,837.5 | 1,866.5 | +10 | +0.5% | 38,960 |
| 2023/03/13 | 1,870 | 1,870 | 1,838.5 | 1,856.5 | -7.5 | -0.4% | 51,010 |
| 2023/03/10 | 1,858 | 1,867.5 | 1,854.5 | 1,864 | ±0 | ±0% | 21,290 |
| 2023/03/09 | 1,855 | 1,864 | 1,855 | 1,864 | +4.5 | +0.2% | 18,350 |
| 2023/03/08 | 1,861.5 | 1,865 | 1,846 | 1,859.5 | -3.5 | -0.2% | 64,040 |
| 2023/03/07 | 1,871.5 | 1,880.5 | 1,861.5 | 1,863 | -36.5 | -1.9% | 111,020 |
| 2023/03/06 | 1,892 | 1,902 | 1,892 | 1,899.5 | +9 | +0.5% | 255,090 |
| 2023/03/03 | 1,896.5 | 1,897 | 1,887 | 1,890.5 | +5 | +0.3% | 4,200 |
| 2023/03/02 | 1,883 | 1,885.5 | 1,870.5 | 1,885.5 | +7 | +0.4% | 28,880 |
| 2023/03/01 | 1,910.5 | 1,910.5 | 1,875.5 | 1,878.5 | -28.5 | -1.5% | 38,690 |
| 2023/02/28 | 1,916 | 1,916 | 1,900 | 1,907 | -2 | -0.1% | 56,590 |
| 2023/02/27 | 1,903.5 | 1,913.5 | 1,902 | 1,909 | +7 | +0.4% | 23,210 |
| 2023/02/24 | 1,886.5 | 1,902 | 1,881 | 1,902 | +18 | +1% | 213,530 |
| 2023/02/22 | 1,881.5 | 1,886.5 | 1,876 | 1,884 | -0.5 | ±0% | 15,750 |
| 2023/02/21 | 1,886 | 1,886 | 1,880 | 1,884.5 | -0.5 | ±0% | 1,520 |
| 2023/02/20 | 1,879 | 1,887 | 1,876 | 1,885 | +7 | +0.4% | 5,350 |
| 2023/02/17 | 1,874.5 | 1,879 | 1,863 | 1,878 | +1.5 | +0.1% | 6,590 |
| 2023/02/16 | 1,876.5 | 1,877.5 | 1,870 | 1,876.5 | +9 | +0.5% | 2,080 |
| 2023/02/15 | 1,881 | 1,881 | 1,862 | 1,867.5 | -20 | -1.1% | 50,390 |
| 2023/02/14 | 1,875 | 1,887.5 | 1,872 | 1,887.5 | +14.5 | +0.8% | 4,090 |
| 2023/02/13 | 1,878 | 1,879 | 1,867 | 1,873 | -3 | -0.2% | 4,710 |
| 2023/02/10 | 1,880 | 1,880 | 1,868 | 1,876 | -5.5 | -0.3% | 13,070 |
| 2023/02/09 | 1,884.5 | 1,886.5 | 1,876.5 | 1,881.5 | -5 | -0.3% | 31,170 |
| 2023/02/08 | 1,890 | 1,890 | 1,875.5 | 1,886.5 | -4 | -0.2% | 62,690 |
| 2023/02/07 | 1,899.5 | 1,899.5 | 1,889 | 1,890.5 | -6.5 | -0.3% | 11,150 |
| 2023/02/06 | 1,895 | 1,900 | 1,890 | 1,897 | +15.5 | +0.8% | 20,610 |
501～
550
件表示中 / 2736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
