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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,934 | 1,934 | 1,915.5 | 1,921.5 | -11 | -0.6% | 132,670 |
| 2023/08/14 | 1,940.5 | 1,945 | 1,928.5 | 1,932.5 | -7 | -0.4% | 8,590 |
| 2023/08/10 | 1,929 | 1,942 | 1,924.5 | 1,939.5 | +8.5 | +0.4% | 13,460 |
| 2023/08/09 | 1,927.5 | 1,931 | 1,910.5 | 1,931 | +1 | +0.1% | 6,140 |
| 2023/08/08 | 1,932 | 1,935 | 1,925.5 | 1,930 | -2.5 | -0.1% | 3,950 |
| 2023/08/07 | 1,911.5 | 1,932.5 | 1,909.5 | 1,932.5 | +23.5 | +1.2% | 11,080 |
| 2023/08/04 | 1,908.5 | 1,911.5 | 1,902 | 1,909 | -6 | -0.3% | 11,720 |
| 2023/08/03 | 1,914.5 | 1,915.5 | 1,906 | 1,915 | -3 | -0.2% | 4,160 |
| 2023/08/02 | 1,919 | 1,924.5 | 1,912.5 | 1,918 | -1 | -0.1% | 7,700 |
| 2023/08/01 | 1,936.5 | 1,936.5 | 1,915.5 | 1,919 | -16.5 | -0.9% | 56,880 |
| 2023/07/31 | 1,942 | 1,949 | 1,930.5 | 1,935.5 | -6.5 | -0.3% | 5,490 |
| 2023/07/28 | 1,941 | 1,944 | 1,917 | 1,942 | -7 | -0.4% | 22,260 |
| 2023/07/27 | 1,954.5 | 1,955.5 | 1,947.5 | 1,949 | +1 | +0.1% | 81,890 |
| 2023/07/26 | 1,935 | 1,948 | 1,935 | 1,948 | +14.5 | +0.7% | 9,030 |
| 2023/07/25 | 1,938 | 1,942 | 1,932 | 1,933.5 | -4.5 | -0.2% | 41,910 |
| 2023/07/24 | 1,926 | 1,938.5 | 1,924.5 | 1,938 | +15.5 | +0.8% | 16,630 |
| 2023/07/21 | 1,925.5 | 1,930 | 1,917 | 1,922.5 | -6.5 | -0.3% | 23,240 |
| 2023/07/20 | 1,927 | 1,939 | 1,924 | 1,929 | +3 | +0.2% | 180,130 |
| 2023/07/19 | 1,912 | 1,926 | 1,911 | 1,926 | +19.5 | +1% | 74,820 |
| 2023/07/18 | 1,920 | 1,923 | 1,903 | 1,906.5 | -10.5 | -0.5% | 14,410 |
| 2023/07/14 | 1,919 | 1,919 | 1,912.5 | 1,917 | +8 | +0.4% | 23,420 |
| 2023/07/13 | 1,907 | 1,910 | 1,898 | 1,909 | +3 | +0.2% | 7,610 |
| 2023/07/12 | 1,906.5 | 1,913 | 1,904.5 | 1,906 | -4 | -0.2% | 41,750 |
| 2023/07/11 | 1,909.5 | 1,916.5 | 1,905.5 | 1,910 | +8 | +0.4% | 125,670 |
| 2023/07/10 | 1,896 | 1,906 | 1,888.5 | 1,902 | -0.5 | ±0% | 22,850 |
| 2023/07/07 | 1,906 | 1,909.5 | 1,900.5 | 1,902.5 | -9 | -0.5% | 22,730 |
| 2023/07/06 | 1,919.5 | 1,919.5 | 1,909 | 1,911.5 | -5 | -0.3% | 4,170 |
| 2023/07/05 | 1,916.5 | 1,918.5 | 1,911 | 1,916.5 | +5.5 | +0.3% | 4,350 |
| 2023/07/04 | 1,920.5 | 1,926 | 1,907 | 1,911 | -7.5 | -0.4% | 10,040 |
| 2023/07/03 | 1,919.5 | 1,920.5 | 1,909.5 | 1,918.5 | +10 | +0.5% | 94,070 |
| 2023/06/30 | 1,906 | 1,908.5 | 1,894 | 1,908.5 | +4.5 | +0.2% | 92,120 |
| 2023/06/29 | 1,919.5 | 1,919.5 | 1,901.5 | 1,904 | -13.5 | -0.7% | 10,300 |
| 2023/06/28 | 1,900 | 1,920 | 1,900 | 1,917.5 | +10.5 | +0.6% | 31,590 |
| 2023/06/27 | 1,890 | 1,907 | 1,884 | 1,907 | +16 | +0.8% | 13,460 |
| 2023/06/26 | 1,886 | 1,892.5 | 1,878 | 1,891 | +4.5 | +0.2% | 21,270 |
| 2023/06/23 | 1,898 | 1,898.5 | 1,884.5 | 1,886.5 | -10.5 | -0.6% | 45,270 |
| 2023/06/22 | 1,900 | 1,901 | 1,889 | 1,897 | -8.5 | -0.4% | 24,090 |
| 2023/06/21 | 1,896.5 | 1,905.5 | 1,892.5 | 1,905.5 | +5.5 | +0.3% | 19,510 |
| 2023/06/20 | 1,903 | 1,903 | 1,889 | 1,900 | -3 | -0.2% | 53,260 |
| 2023/06/19 | 1,910 | 1,910 | 1,893 | 1,903 | -5.5 | -0.3% | 34,390 |
| 2023/06/16 | 1,903 | 1,909.5 | 1,898 | 1,908.5 | -2 | -0.1% | 20,240 |
| 2023/06/15 | 1,898.5 | 1,916 | 1,898.5 | 1,910.5 | +15.5 | +0.8% | 176,140 |
| 2023/06/14 | 1,895.5 | 1,906.5 | 1,895 | 1,895 | ±0 | ±0% | 41,000 |
| 2023/06/13 | 1,907 | 1,913.5 | 1,893 | 1,895 | -12.5 | -0.7% | 11,650 |
| 2023/06/12 | 1,915 | 1,918 | 1,902 | 1,907.5 | -7.5 | -0.4% | 20,060 |
| 2023/06/09 | 1,901 | 1,916.5 | 1,901 | 1,915 | +22.5 | +1.2% | 50,170 |
| 2023/06/08 | 1,914.5 | 1,914.5 | 1,883.5 | 1,892.5 | -22.5 | -1.2% | 155,100 |
| 2023/06/07 | 1,937.5 | 1,937.5 | 1,908.5 | 1,915 | -13.5 | -0.7% | 590,540 |
| 2023/06/06 | 1,920 | 1,941 | 1,913.5 | 1,928.5 | +2.5 | +0.1% | 507,290 |
| 2023/06/05 | 1,926.5 | 1,926.5 | 1,917.5 | 1,926 | +10.5 | +0.5% | 11,050 |
501～
550
件表示中 / 2816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
