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 |
|---|---|---|---|---|---|---|---|
| 2022/06/27 | 1,971 | 1,980 | 1,963 | 1,979.5 | +24.5 | +1.3% | 2,620 |
| 2022/06/24 | 1,950 | 1,955.5 | 1,942 | 1,955 | +3.5 | +0.2% | 2,200 |
| 2022/06/23 | 1,943.5 | 1,973.5 | 1,940 | 1,951.5 | +8 | +0.4% | 7,740 |
| 2022/06/22 | 1,968 | 1,968 | 1,942 | 1,943.5 | -17.5 | -0.9% | 67,750 |
| 2022/06/21 | 1,952.5 | 1,962 | 1,946.5 | 1,961 | +9 | +0.5% | 2,700 |
| 2022/06/20 | 1,958.5 | 1,965 | 1,932.5 | 1,952 | -14.5 | -0.7% | 146,500 |
| 2022/06/17 | 1,936.5 | 1,972 | 1,922.5 | 1,966.5 | +6 | +0.3% | 3,800 |
| 2022/06/16 | 1,945.5 | 1,978.5 | 1,945.5 | 1,960.5 | +40 | +2.1% | 34,030 |
| 2022/06/15 | 1,982 | 1,990.5 | 1,918.5 | 1,920.5 | -67 | -3.4% | 158,260 |
| 2022/06/14 | 2,023 | 2,023 | 1,971 | 1,987.5 | -50 | -2.5% | 36,450 |
| 2022/06/13 | 2,047.5 | 2,047.5 | 2,029 | 2,037.5 | -18 | -0.9% | 26,020 |
| 2022/06/10 | 2,066 | 2,067 | 2,050 | 2,055.5 | -10.5 | -0.5% | 13,850 |
| 2022/06/09 | 2,057.5 | 2,066 | 2,056.5 | 2,066 | +6.5 | +0.3% | 2,880 |
| 2022/06/08 | 2,049.5 | 2,063 | 2,049.5 | 2,059.5 | +6.5 | +0.3% | 4,300 |
| 2022/06/07 | 2,050 | 2,056.5 | 2,048.5 | 2,053 | -10 | -0.5% | 45,180 |
| 2022/06/06 | 2,063 | 2,069.5 | 2,053 | 2,063 | +3 | +0.1% | 76,080 |
| 2022/06/03 | 2,068 | 2,073.5 | 2,054.5 | 2,060 | -5 | -0.2% | 497,990 |
| 2022/06/02 | 2,063.5 | 2,065 | 2,053 | 2,065 | +7.5 | +0.4% | 326,350 |
| 2022/06/01 | 2,058.5 | 2,062 | 2,052 | 2,057.5 | +0.5 | ±0% | 199,630 |
| 2022/05/31 | 2,054.5 | 2,057 | 2,046 | 2,057 | +9 | +0.4% | 72,310 |
| 2022/05/30 | 2,047 | 2,053.5 | 2,044.5 | 2,048 | +10 | +0.5% | 2,520 |
| 2022/05/27 | 2,042 | 2,045 | 2,015 | 2,038 | -0.5 | ±0% | 53,020 |
| 2022/05/26 | 2,044 | 2,044 | 2,034.5 | 2,038.5 | -2 | -0.1% | 1,040 |
| 2022/05/25 | 2,028.5 | 2,042 | 2,022.5 | 2,040.5 | +17.5 | +0.9% | 12,470 |
| 2022/05/24 | 2,042 | 2,042 | 2,014.5 | 2,023 | -17 | -0.8% | 2,120 |
| 2022/05/23 | 2,030.5 | 2,042 | 2,030.5 | 2,040 | +5.5 | +0.3% | 780 |
| 2022/05/20 | 2,042 | 2,044 | 2,029 | 2,034.5 | +0.5 | ±0% | 2,640 |
| 2022/05/19 | 2,029.5 | 2,037 | 2,023.5 | 2,034 | -6 | -0.3% | 20,690 |
| 2022/05/18 | 2,028 | 2,041 | 2,027 | 2,040 | +15.5 | +0.8% | 10,610 |
| 2022/05/17 | 2,019.5 | 2,026 | 2,012 | 2,024.5 | +11 | +0.5% | 13,050 |
| 2022/05/16 | 2,032.5 | 2,037 | 2,005 | 2,013.5 | -10 | -0.5% | 13,120 |
| 2022/05/13 | 1,999.5 | 2,030 | 1,999.5 | 2,023.5 | +29 | +1.5% | 47,300 |
| 2022/05/12 | 1,981 | 2,009 | 1,977 | 1,994.5 | +1.5 | +0.1% | 63,340 |
| 2022/05/11 | 2,003.5 | 2,014 | 1,978.5 | 1,993 | -15.5 | -0.8% | 57,000 |
| 2022/05/10 | 2,030.5 | 2,030.5 | 2,004 | 2,008.5 | -13.5 | -0.7% | 68,140 |
| 2022/05/09 | 2,034.5 | 2,042 | 2,022 | 2,022 | -21.5 | -1.1% | 1,960 |
| 2022/05/06 | 2,034 | 2,043.5 | 2,032 | 2,043.5 | +5.5 | +0.3% | 11,420 |
| 2022/05/02 | 2,040 | 2,046.5 | 2,002.5 | 2,038 | +7.5 | +0.4% | 33,260 |
| 2022/04/28 | 2,049.5 | 2,052 | 2,030 | 2,030.5 | -19 | -0.9% | 2,640 |
| 2022/04/27 | 2,032 | 2,051 | 2,030 | 2,049.5 | +11 | +0.5% | 19,440 |
| 2022/04/26 | 2,039.5 | 2,056.5 | 2,031.5 | 2,038.5 | -0.5 | ±0% | 3,460 |
| 2022/04/25 | 2,036.5 | 2,039 | 2,019.5 | 2,039 | +2 | +0.1% | 1,300 |
| 2022/04/22 | 2,032 | 2,042 | 2,019 | 2,037 | +5.5 | +0.3% | 1,480 |
| 2022/04/21 | 2,020.5 | 2,040 | 2,020.5 | 2,031.5 | +20 | +1% | 3,460 |
| 2022/04/20 | 2,025.5 | 2,029 | 2,005.5 | 2,011.5 | -16 | -0.8% | 13,300 |
| 2022/04/19 | 2,045 | 2,045 | 2,020 | 2,027.5 | -17.5 | -0.9% | 3,920 |
| 2022/04/18 | 2,038.5 | 2,045 | 2,032 | 2,045 | +7 | +0.3% | 1,780 |
| 2022/04/15 | 2,041 | 2,045 | 2,035 | 2,038 | -3 | -0.1% | 910 |
| 2022/04/14 | 2,036 | 2,042 | 2,021 | 2,041 | +7 | +0.3% | 143,220 |
| 2022/04/13 | 2,033 | 2,034 | 2,025 | 2,034 | +8.5 | +0.4% | 88,230 |
701～
750
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
