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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 1,909 | 1,915.5 | 1,898.5 | 1,915.5 | +13 | +0.7% | 9,830 |
| 2023/06/01 | 1,927 | 1,927 | 1,902 | 1,902.5 | -19.5 | -1% | 241,410 |
| 2023/05/31 | 1,920 | 1,930 | 1,911.5 | 1,922 | +1.5 | +0.1% | 135,550 |
| 2023/05/30 | 1,911 | 1,923.5 | 1,903.5 | 1,920.5 | +7.5 | +0.4% | 277,960 |
| 2023/05/29 | 1,907 | 1,913 | 1,897 | 1,913 | +14.5 | +0.8% | 25,270 |
| 2023/05/26 | 1,893.5 | 1,900 | 1,885 | 1,898.5 | +10.5 | +0.6% | 6,450 |
| 2023/05/25 | 1,898 | 1,898 | 1,884 | 1,888 | -13 | -0.7% | 21,950 |
| 2023/05/24 | 1,912 | 1,912 | 1,898 | 1,901 | -9 | -0.5% | 124,400 |
| 2023/05/23 | 1,923 | 1,923 | 1,901 | 1,910 | -10.5 | -0.5% | 42,400 |
| 2023/05/22 | 1,921.5 | 1,923.5 | 1,912 | 1,920.5 | +5 | +0.3% | 21,160 |
| 2023/05/19 | 1,912 | 1,921.5 | 1,907.5 | 1,915.5 | +1.5 | +0.1% | 27,990 |
| 2023/05/18 | 1,936 | 1,936 | 1,913 | 1,914 | -18 | -0.9% | 26,430 |
| 2023/05/17 | 1,943 | 1,943 | 1,928 | 1,932 | -1.5 | -0.1% | 20,360 |
| 2023/05/16 | 1,931 | 1,937.5 | 1,923.5 | 1,933.5 | +1.5 | +0.1% | 27,950 |
| 2023/05/15 | 1,908 | 1,933 | 1,902 | 1,932 | +27 | +1.4% | 28,540 |
| 2023/05/12 | 1,908 | 1,908 | 1,892.5 | 1,905 | -1.5 | -0.1% | 132,680 |
| 2023/05/11 | 1,916 | 1,916 | 1,900.5 | 1,906.5 | -8 | -0.4% | 49,560 |
| 2023/05/10 | 1,925 | 1,925.5 | 1,910 | 1,914.5 | -10.5 | -0.5% | 218,650 |
| 2023/05/09 | 1,935 | 1,939.5 | 1,922.5 | 1,925 | -3.5 | -0.2% | 382,540 |
| 2023/05/08 | 1,925 | 1,933.5 | 1,917.5 | 1,928.5 | +18 | +0.9% | 36,210 |
| 2023/05/02 | 1,907 | 1,918.5 | 1,898 | 1,910.5 | -5 | -0.3% | 76,630 |
| 2023/05/01 | 1,920 | 1,920 | 1,911.5 | 1,915.5 | -4.5 | -0.2% | 10,660 |
| 2023/04/28 | 1,892.5 | 1,920 | 1,892.5 | 1,920 | +30 | +1.6% | 259,290 |
| 2023/04/27 | 1,901.5 | 1,901.5 | 1,888.5 | 1,890 | -11.5 | -0.6% | 2,930 |
| 2023/04/26 | 1,891 | 1,907 | 1,890.5 | 1,901.5 | +4 | +0.2% | 161,160 |
| 2023/04/25 | 1,883 | 1,897.5 | 1,875 | 1,897.5 | +18.5 | +1% | 7,720 |
| 2023/04/24 | 1,879 | 1,883.5 | 1,873 | 1,879 | -0.5 | ±0% | 12,260 |
| 2023/04/21 | 1,885 | 1,885 | 1,870.5 | 1,879.5 | -0.5 | ±0% | 3,800 |
| 2023/04/20 | 1,882 | 1,882 | 1,871 | 1,880 | +5.5 | +0.3% | 3,440 |
| 2023/04/19 | 1,870 | 1,878.5 | 1,864.5 | 1,874.5 | +2 | +0.1% | 3,590 |
| 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 |
551～
600
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
