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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 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 |
| 2022/11/22 | 2,025.5 | 2,025.5 | 1,998 | 2,002 | -12 | -0.6% | 4,400 |
| 2022/11/21 | 2,010 | 2,022 | 2,004 | 2,014 | +10 | +0.5% | 23,350 |
| 2022/11/18 | 2,001.5 | 2,004 | 1,994 | 2,004 | +3.5 | +0.2% | 16,840 |
| 2022/11/17 | 2,000 | 2,006 | 1,995.5 | 2,000.5 | +3 | +0.2% | 24,970 |
| 2022/11/16 | 1,999 | 1,999 | 1,990 | 1,997.5 | +4 | +0.2% | 12,340 |
| 2022/11/15 | 2,000.5 | 2,002 | 1,989 | 1,993.5 | -7.5 | -0.4% | 59,290 |
| 2022/11/14 | 2,032 | 2,032 | 1,993 | 2,001 | -24 | -1.2% | 16,250 |
| 2022/11/11 | 2,024.5 | 2,034 | 2,020 | 2,025 | +27 | +1.4% | 175,780 |
| 2022/11/10 | 1,999.5 | 2,000 | 1,992 | 1,998 | +3 | +0.2% | 19,990 |
| 2022/11/09 | 2,001.5 | 2,003.5 | 1,994 | 1,995 | +0.5 | ±0% | 13,150 |
| 2022/11/08 | 1,991.5 | 2,001 | 1,991 | 1,994.5 | +8.5 | +0.4% | 11,990 |
| 2022/11/07 | 2,009 | 2,009 | 1,980 | 1,986 | -11.5 | -0.6% | 13,080 |
| 2022/11/04 | 2,001 | 2,018 | 1,994.5 | 1,997.5 | -20 | -1% | 26,610 |
| 2022/11/02 | 2,052.5 | 2,052.5 | 2,009.5 | 2,017.5 | -32.5 | -1.6% | 33,030 |
| 2022/11/01 | 2,028 | 2,050 | 2,004.5 | 2,050 | +30.5 | +1.5% | 18,280 |
| 2022/10/31 | 2,014 | 2,031 | 2,006.5 | 2,019.5 | +11 | +0.5% | 8,640 |
| 2022/10/28 | 1,998.5 | 2,015 | 1,990 | 2,008.5 | +8 | +0.4% | 7,860 |
| 2022/10/27 | 1,978 | 2,002.5 | 1,967 | 2,000.5 | +26 | +1.3% | 3,130 |
| 2022/10/26 | 1,920 | 1,977.5 | 1,920 | 1,974.5 | +63.5 | +3.3% | 10,450 |
| 2022/10/25 | 1,904.5 | 1,917 | 1,897 | 1,911 | +11.5 | +0.6% | 5,380 |
| 2022/10/24 | 1,911.5 | 1,911.5 | 1,897 | 1,899.5 | -6 | -0.3% | 46,550 |
651～
700
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
