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 |
|---|---|---|---|---|---|---|---|
| 2023/02/06 | 1,895 | 1,900 | 1,890 | 1,897 | +15.5 | +0.8% | 20,610 |
| 2023/02/03 | 1,887 | 1,887 | 1,871.5 | 1,881.5 | -2 | -0.1% | 18,370 |
| 2023/02/02 | 1,894.5 | 1,894.5 | 1,874.5 | 1,883.5 | -4 | -0.2% | 8,990 |
| 2023/02/01 | 1,886.5 | 1,899 | 1,885.5 | 1,887.5 | +6.5 | +0.3% | 2,850 |
| 2023/01/31 | 1,912 | 1,912 | 1,879 | 1,881 | -31 | -1.6% | 272,200 |
| 2023/01/30 | 1,907.5 | 1,915 | 1,901 | 1,912 | +13.5 | +0.7% | 12,150 |
| 2023/01/27 | 1,882 | 1,902 | 1,882 | 1,898.5 | +19 | +1% | 5,870 |
| 2023/01/26 | 1,890.5 | 1,890.5 | 1,869.5 | 1,879.5 | -7 | -0.4% | 2,810 |
| 2023/01/25 | 1,896 | 1,905 | 1,883.5 | 1,886.5 | -6.5 | -0.3% | 3,490 |
| 2023/01/24 | 1,878.5 | 1,894.5 | 1,875 | 1,893 | +28 | +1.5% | 131,960 |
| 2023/01/23 | 1,852 | 1,872 | 1,852 | 1,865 | +15.5 | +0.8% | 6,500 |
| 2023/01/20 | 1,834 | 1,854 | 1,830 | 1,849.5 | +8.5 | +0.5% | 5,320 |
| 2023/01/19 | 1,869.5 | 1,869.5 | 1,838.5 | 1,841 | -39 | -2.1% | 25,370 |
| 2023/01/18 | 1,862 | 1,912 | 1,843.5 | 1,880 | +27.5 | +1.5% | 30,950 |
| 2023/01/17 | 1,869 | 1,869 | 1,845 | 1,852.5 | -20.5 | -1.1% | 32,610 |
| 2023/01/16 | 1,881 | 1,890.5 | 1,868.5 | 1,873 | -16 | -0.8% | 36,950 |
| 2023/01/13 | 1,900.5 | 1,907 | 1,886.5 | 1,889 | -9 | -0.5% | 79,110 |
| 2023/01/12 | 1,906 | 1,907 | 1,893 | 1,898 | -8.5 | -0.4% | 41,150 |
| 2023/01/11 | 1,911.5 | 1,914 | 1,905 | 1,906.5 | -3.5 | -0.2% | 45,810 |
| 2023/01/10 | 1,900 | 1,910 | 1,894 | 1,910 | +14 | +0.7% | 46,840 |
| 2023/01/06 | 1,906 | 1,906 | 1,888 | 1,896 | -17.5 | -0.9% | 15,550 |
| 2023/01/05 | 1,932 | 1,934.5 | 1,895 | 1,913.5 | -11.5 | -0.6% | 51,560 |
| 2023/01/04 | 1,941 | 1,941 | 1,923 | 1,925 | -19 | -1% | 35,150 |
| 2022/12/30 | 1,942 | 1,953 | 1,942 | 1,944 | +3 | +0.2% | 7,450 |
| 2022/12/29 | 1,948.5 | 1,948.5 | 1,934.5 | 1,941 | +1 | +0.1% | 2,310 |
| 2022/12/28 | 1,925.5 | 1,948 | 1,925.5 | 1,940 | +5.5 | +0.3% | 9,800 |
| 2022/12/27 | 1,925.5 | 1,934.5 | 1,915 | 1,934.5 | +9 | +0.5% | 2,390 |
| 2022/12/26 | 1,925 | 1,927 | 1,907.5 | 1,925.5 | +10 | +0.5% | 5,290 |
| 2022/12/23 | 1,938 | 1,939 | 1,910 | 1,915.5 | -23.5 | -1.2% | 30,830 |
| 2022/12/22 | 1,921.5 | 1,942 | 1,916 | 1,939 | +24 | +1.3% | 41,480 |
| 2022/12/21 | 1,891.5 | 1,934 | 1,891.5 | 1,915 | -70 | -3.5% | 22,160 |
| 2022/12/20 | 1,998 | 1,998 | 1,865.5 | 1,985 | -1.5 | -0.1% | 53,560 |
| 2022/12/19 | 2,019 | 2,019 | 1,983.5 | 1,986.5 | -33 | -1.6% | 8,170 |
| 2022/12/16 | 1,991.5 | 2,019.5 | 1,991.5 | 2,019.5 | +26.5 | +1.3% | 38,690 |
| 2022/12/15 | 1,987 | 1,993 | 1,981 | 1,993 | +7.5 | +0.4% | 24,840 |
| 2022/12/14 | 1,975.5 | 1,989.5 | 1,972 | 1,985.5 | +13 | +0.7% | 36,760 |
| 2022/12/13 | 1,977.5 | 1,980 | 1,966.5 | 1,972.5 | -5 | -0.3% | 41,750 |
| 2022/12/12 | 1,975 | 1,980 | 1,970 | 1,977.5 | +0.5 | ±0% | 13,330 |
| 2022/12/09 | 1,975.5 | 1,986.5 | 1,975.5 | 1,977 | -4.5 | -0.2% | 3,760 |
| 2022/12/08 | 1,989.5 | 1,989.5 | 1,965.5 | 1,981.5 | ±0 | ±0% | 34,020 |
| 2022/12/07 | 1,982.5 | 1,996.5 | 1,980.5 | 1,981.5 | -18 | -0.9% | 6,290 |
| 2022/12/06 | 1,994 | 2,000.5 | 1,985.5 | 1,999.5 | +8 | +0.4% | 164,310 |
| 2022/12/05 | 1,993.5 | 1,994.5 | 1,981 | 1,991.5 | +1 | +0.1% | 108,570 |
| 2022/12/02 | 2,032 | 2,032 | 1,987.5 | 1,990.5 | -6 | -0.3% | 180,580 |
| 2022/12/01 | 2,031 | 2,033 | 1,996 | 1,996.5 | -28 | -1.4% | 217,550 |
| 2022/11/30 | 2,037 | 2,037 | 2,018 | 2,024.5 | -3 | -0.1% | 86,730 |
| 2022/11/29 | 2,023 | 2,031 | 2,020.5 | 2,027.5 | +3 | +0.1% | 2,770 |
| 2022/11/28 | 2,019.5 | 2,024.5 | 2,013.5 | 2,024.5 | +11 | +0.5% | 6,010 |
| 2022/11/25 | 2,020 | 2,021.5 | 2,008.5 | 2,013.5 | -1.5 | -0.1% | 9,030 |
| 2022/11/24 | 2,009 | 2,017 | 2,006 | 2,015 | +13 | +0.6% | 2,880 |
551～
600
件表示中 / 2737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
