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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 1,915.5 | 1,916 | 1,900 | 1,905.5 | -9.5 | -0.5% | 32,810 |
| 2022/10/20 | 1,910 | 1,916.5 | 1,907.5 | 1,915 | +2 | +0.1% | 29,540 |
| 2022/10/19 | 1,922 | 1,924.5 | 1,911 | 1,913 | -13 | -0.7% | 22,340 |
| 2022/10/18 | 1,937 | 1,944.5 | 1,923 | 1,926 | -9.5 | -0.5% | 26,160 |
| 2022/10/17 | 1,942 | 1,944 | 1,924 | 1,935.5 | -14 | -0.7% | 15,520 |
| 2022/10/14 | 1,956.5 | 1,964.5 | 1,949.5 | 1,949.5 | -1 | -0.1% | 7,010 |
| 2022/10/13 | 1,964 | 1,967.5 | 1,949 | 1,950.5 | -30 | -1.5% | 15,370 |
| 2022/10/12 | 1,974 | 1,982 | 1,974 | 1,980.5 | +6.5 | +0.3% | 1,950 |
| 2022/10/11 | 1,975.5 | 1,980.5 | 1,970 | 1,974 | -13.5 | -0.7% | 11,510 |
| 2022/10/07 | 1,989 | 1,996.5 | 1,981 | 1,987.5 | -17.5 | -0.9% | 2,310 |
| 2022/10/06 | 2,015 | 2,015 | 1,997 | 2,005 | -9.5 | -0.5% | 21,260 |
| 2022/10/05 | 2,032 | 2,033 | 2,011.5 | 2,014.5 | -9.5 | -0.5% | 27,270 |
| 2022/10/04 | 2,013 | 2,029.5 | 2,013 | 2,024 | +25 | +1.3% | 6,320 |
| 2022/10/03 | 1,995.5 | 2,002 | 1,972.5 | 1,999 | +4 | +0.2% | 4,040 |
| 2022/09/30 | 1,975.5 | 1,995 | 1,953.5 | 1,995 | +11 | +0.6% | 3,770 |
| 2022/09/29 | 1,979.5 | 2,000 | 1,979.5 | 1,984 | +22.5 | +1.1% | 1,860 |
| 2022/09/28 | 1,996 | 1,996 | 1,950 | 1,961.5 | -34.5 | -1.7% | 30,230 |
| 2022/09/27 | 2,028 | 2,030.5 | 1,994.5 | 1,996 | -27.5 | -1.4% | 170,420 |
| 2022/09/26 | 2,047.5 | 2,050 | 2,022 | 2,023.5 | -35 | -1.7% | 17,230 |
| 2022/09/22 | 2,052 | 2,063 | 2,038.5 | 2,058.5 | ±0 | ±0% | 5,610 |
| 2022/09/21 | 2,058 | 2,064.5 | 2,055 | 2,058.5 | -2.5 | -0.1% | 1,880 |
| 2022/09/20 | 2,076 | 2,080 | 2,061 | 2,061 | -18.5 | -0.9% | 1,890 |
| 2022/09/16 | 2,058.5 | 2,079.5 | 2,056 | 2,079.5 | +19.5 | +0.9% | 2,810 |
| 2022/09/15 | 2,068.5 | 2,068.5 | 2,054 | 2,060 | -3 | -0.1% | 16,190 |
| 2022/09/14 | 2,072 | 2,072 | 2,061 | 2,063 | -18.5 | -0.9% | 1,530 |
| 2022/09/13 | 2,080 | 2,081.5 | 2,072.5 | 2,081.5 | +4 | +0.2% | 7,690 |
| 2022/09/12 | 2,078 | 2,078 | 2,073 | 2,077.5 | +8 | +0.4% | 10,240 |
| 2022/09/09 | 2,089.5 | 2,089.5 | 2,060 | 2,069.5 | +8 | +0.4% | 2,760 |
| 2022/09/08 | 2,072.5 | 2,072.5 | 2,060 | 2,061.5 | -10.5 | -0.5% | 6,740 |
| 2022/09/07 | 2,081 | 2,081 | 2,067 | 2,072 | -20 | -1% | 6,460 |
| 2022/09/06 | 2,091.5 | 2,092 | 2,086 | 2,092 | +3.5 | +0.2% | 187,370 |
| 2022/09/05 | 2,082.5 | 2,095 | 2,079 | 2,088.5 | +9 | +0.4% | 206,650 |
| 2022/09/02 | 2,092 | 2,092 | 2,079 | 2,079.5 | -9.5 | -0.5% | 112,050 |
| 2022/09/01 | 2,105.5 | 2,105.5 | 2,076 | 2,089 | -12.5 | -0.6% | 130,750 |
| 2022/08/31 | 2,110 | 2,111.5 | 2,092.5 | 2,101.5 | -6.5 | -0.3% | 113,530 |
| 2022/08/30 | 2,092 | 2,108 | 2,089 | 2,108 | +19.5 | +0.9% | 18,480 |
| 2022/08/29 | 2,074 | 2,092 | 2,068.5 | 2,088.5 | +2.5 | +0.1% | 12,780 |
| 2022/08/26 | 2,081.5 | 2,089.5 | 2,077 | 2,086 | +11.5 | +0.6% | 6,610 |
| 2022/08/25 | 2,073 | 2,078.5 | 2,071 | 2,074.5 | +10 | +0.5% | 15,890 |
| 2022/08/24 | 2,069 | 2,075.5 | 2,064.5 | 2,064.5 | -3 | -0.1% | 25,510 |
| 2022/08/23 | 2,084 | 2,084 | 2,067.5 | 2,067.5 | -17.5 | -0.8% | 13,460 |
| 2022/08/22 | 2,089.5 | 2,089.5 | 2,079.5 | 2,085 | -13 | -0.6% | 36,110 |
| 2022/08/19 | 2,088 | 2,098 | 2,086 | 2,098 | +8.5 | +0.4% | 30,050 |
| 2022/08/18 | 2,081.5 | 2,091 | 2,073.5 | 2,089.5 | +11 | +0.5% | 24,360 |
| 2022/08/17 | 2,092 | 2,092 | 2,078.5 | 2,078.5 | -8.5 | -0.4% | 17,340 |
| 2022/08/16 | 2,084 | 2,087 | 2,077.5 | 2,087 | +7 | +0.3% | 7,750 |
| 2022/08/15 | 2,075 | 2,080 | 2,068 | 2,080 | +12 | +0.6% | 7,720 |
| 2022/08/12 | 2,071 | 2,073.5 | 2,064 | 2,068 | -3 | -0.1% | 11,770 |
| 2022/08/10 | 2,076 | 2,076 | 2,060.5 | 2,071 | -0.5 | ±0% | 7,920 |
| 2022/08/09 | 2,070.5 | 2,074 | 2,067 | 2,071.5 | +1 | ±0% | 5,700 |
701～
750
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
