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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 2,070.5 | 2,075 | 2,065 | 2,070.5 | -8 | -0.4% | 6,160 |
| 2022/08/05 | 2,076 | 2,080 | 2,068 | 2,078.5 | -3 | -0.1% | 1,400 |
| 2022/08/04 | 2,079.5 | 2,082.5 | 2,071.5 | 2,081.5 | +10.5 | +0.5% | 18,240 |
| 2022/08/03 | 2,075.5 | 2,082 | 2,055.5 | 2,071 | -2 | -0.1% | 56,970 |
| 2022/08/02 | 2,087.5 | 2,087.5 | 2,069 | 2,073 | -19 | -0.9% | 13,310 |
| 2022/08/01 | 2,081.5 | 2,092 | 2,076.5 | 2,092 | +17 | +0.8% | 71,910 |
| 2022/07/29 | 2,059.5 | 2,076 | 2,059.5 | 2,075 | +20 | +1% | 26,490 |
| 2022/07/28 | 2,055 | 2,055 | 2,045 | 2,055 | ±0 | ±0% | 3,560 |
| 2022/07/27 | 2,043 | 2,055 | 2,043 | 2,055 | +12 | +0.6% | 1,790 |
| 2022/07/26 | 2,055 | 2,055 | 2,037 | 2,043 | -7.5 | -0.4% | 1,440 |
| 2022/07/25 | 2,045 | 2,055 | 2,045 | 2,050.5 | +5 | +0.2% | 3,670 |
| 2022/07/22 | 2,035.5 | 2,045.5 | 2,035.5 | 2,045.5 | +6.5 | +0.3% | 6,310 |
| 2022/07/21 | 2,021 | 2,039 | 2,021 | 2,039 | +17 | +0.8% | 19,680 |
| 2022/07/20 | 2,031.5 | 2,031.5 | 2,000.5 | 2,022 | -4.5 | -0.2% | 73,540 |
| 2022/07/19 | 2,013 | 2,031.5 | 2,013 | 2,026.5 | +17.5 | +0.9% | 1,940 |
| 2022/07/15 | 2,015 | 2,018 | 2,003.5 | 2,009 | -6 | -0.3% | 3,480 |
| 2022/07/14 | 2,006.5 | 2,015 | 2,003 | 2,015 | -0.5 | ±0% | 950 |
| 2022/07/13 | 2,016 | 2,021 | 2,015 | 2,015.5 | -1 | ±0% | 2,300 |
| 2022/07/12 | 2,019.5 | 2,019.5 | 2,000 | 2,016.5 | +1.5 | +0.1% | 6,080 |
| 2022/07/11 | 1,998 | 2,015 | 1,998 | 2,015 | +17.5 | +0.9% | 1,570 |
| 2022/07/08 | 2,010 | 2,010 | 1,996 | 1,997.5 | -17 | -0.8% | 3,870 |
| 2022/07/07 | 2,005.5 | 2,017.5 | 2,005.5 | 2,014.5 | +18.5 | +0.9% | 19,730 |
| 2022/07/06 | 2,014 | 2,016.5 | 1,996 | 1,996 | -21.5 | -1.1% | 21,200 |
| 2022/07/05 | 2,019.5 | 2,019.5 | 2,008.5 | 2,017.5 | +5.5 | +0.3% | 3,070 |
| 2022/07/04 | 2,003.5 | 2,015.5 | 1,996 | 2,012 | +21.5 | +1.1% | 2,860 |
| 2022/07/01 | 2,016 | 2,016.5 | 1,979 | 1,990.5 | -26 | -1.3% | 22,250 |
| 2022/06/30 | 2,020 | 2,025 | 2,008.5 | 2,016.5 | -2.5 | -0.1% | 1,240 |
| 2022/06/29 | 2,004.5 | 2,019 | 1,998 | 2,019 | +13 | +0.6% | 23,170 |
| 2022/06/28 | 1,972 | 2,008 | 1,972 | 2,006 | +26.5 | +1.3% | 4,500 |
| 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 |
751～
800
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
