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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,779.5 | 1,782.5 | 1,763 | 1,768 | -3.5 | -0.2% | 96,580 |
| 2024/03/04 | 1,785 | 1,785 | 1,766 | 1,771.5 | +14.5 | +0.8% | 86,910 |
| 2024/03/01 | 1,774 | 1,774 | 1,754.5 | 1,757 | -13.5 | -0.8% | 337,770 |
| 2024/02/29 | 1,785 | 1,785 | 1,755 | 1,770.5 | -14.5 | -0.8% | 91,840 |
| 2024/02/28 | 1,788.5 | 1,788.5 | 1,777 | 1,785 | +0.5 | ±0% | 47,270 |
| 2024/02/27 | 1,784 | 1,790 | 1,775.5 | 1,784.5 | +3 | +0.2% | 38,210 |
| 2024/02/26 | 1,772.5 | 1,784.5 | 1,769.5 | 1,781.5 | +22 | +1.3% | 63,730 |
| 2024/02/22 | 1,751 | 1,759.5 | 1,737 | 1,759.5 | -7 | -0.4% | 126,360 |
| 2024/02/21 | 1,775 | 1,775 | 1,752 | 1,766.5 | +6 | +0.3% | 75,680 |
| 2024/02/20 | 1,765 | 1,778 | 1,760.5 | 1,760.5 | ±0 | ±0% | 46,720 |
| 2024/02/19 | 1,774 | 1,774.5 | 1,752 | 1,760.5 | -16 | -0.9% | 138,360 |
| 2024/02/16 | 1,795 | 1,795 | 1,761.5 | 1,776.5 | -8.5 | -0.5% | 195,610 |
| 2024/02/15 | 1,804 | 1,806 | 1,777 | 1,785 | -17.5 | -1% | 116,650 |
| 2024/02/14 | 1,817 | 1,817 | 1,800 | 1,802.5 | -11.5 | -0.6% | 139,560 |
| 2024/02/13 | 1,821 | 1,824 | 1,810 | 1,814 | -3.5 | -0.2% | 90,120 |
| 2024/02/09 | 1,830 | 1,830 | 1,815.5 | 1,817.5 | -6.5 | -0.4% | 70,490 |
| 2024/02/08 | 1,826.5 | 1,833 | 1,822.5 | 1,824 | -1 | -0.1% | 47,870 |
| 2024/02/07 | 1,843 | 1,843 | 1,822.5 | 1,825 | -14 | -0.8% | 72,140 |
| 2024/02/06 | 1,835 | 1,843.5 | 1,830 | 1,839 | -81 | -4.2% | 193,250 |
| 2024/02/05 | 1,853 | 1,920 | 1,845 | 1,920 | +66 | +3.6% | 110,480 |
| 2024/02/02 | 1,847 | 1,854 | 1,844 | 1,854 | +19.5 | +1.1% | 87,710 |
| 2024/02/01 | 1,864.5 | 1,864.5 | 1,828 | 1,834.5 | -25 | -1.3% | 247,470 |
| 2024/01/31 | 1,864 | 1,864 | 1,853 | 1,859.5 | -4.5 | -0.2% | 45,010 |
| 2024/01/30 | 1,865 | 1,865 | 1,856 | 1,864 | +2.5 | +0.1% | 19,760 |
| 2024/01/29 | 1,858.5 | 1,866 | 1,854 | 1,861.5 | -1 | -0.1% | 33,100 |
| 2024/01/26 | 1,860.5 | 1,865 | 1,858.5 | 1,862.5 | +4 | +0.2% | 25,710 |
| 2024/01/25 | 1,868.5 | 1,868.5 | 1,853 | 1,858.5 | -20 | -1.1% | 55,800 |
| 2024/01/24 | 1,884.5 | 1,886 | 1,872 | 1,878.5 | -6 | -0.3% | 15,600 |
| 2024/01/23 | 1,899 | 1,899 | 1,882 | 1,884.5 | -8.5 | -0.4% | 24,980 |
| 2024/01/22 | 1,872.5 | 1,893 | 1,868.5 | 1,893 | +26.5 | +1.4% | 23,330 |
| 2024/01/19 | 1,863 | 1,866.5 | 1,859 | 1,866.5 | +10.5 | +0.6% | 22,170 |
| 2024/01/18 | 1,867.5 | 1,870.5 | 1,850.5 | 1,856 | -11.5 | -0.6% | 55,360 |
| 2024/01/17 | 1,880.5 | 1,883.5 | 1,866 | 1,867.5 | -16 | -0.8% | 43,470 |
| 2024/01/16 | 1,893.5 | 1,893.5 | 1,882 | 1,883.5 | -9 | -0.5% | 55,300 |
| 2024/01/15 | 1,883 | 1,892.5 | 1,880.5 | 1,892.5 | +11.5 | +0.6% | 28,660 |
| 2024/01/12 | 1,873.5 | 1,883 | 1,873.5 | 1,881 | +5 | +0.3% | 33,410 |
| 2024/01/11 | 1,871 | 1,878.5 | 1,868.5 | 1,876 | +5.5 | +0.3% | 44,770 |
| 2024/01/10 | 1,869 | 1,875 | 1,868.5 | 1,870.5 | -2.5 | -0.1% | 31,640 |
| 2024/01/09 | 1,873.5 | 1,875 | 1,865 | 1,873 | +2.5 | +0.1% | 22,200 |
| 2024/01/05 | 1,853.5 | 1,876.5 | 1,848 | 1,870.5 | +26 | +1.4% | 39,720 |
| 2024/01/04 | 1,863 | 1,863 | 1,840 | 1,844.5 | -13.5 | -0.7% | 43,500 |
| 2023/12/29 | 1,849.5 | 1,858.5 | 1,846 | 1,858 | +12.5 | +0.7% | 22,990 |
| 2023/12/28 | 1,832.5 | 1,849 | 1,827 | 1,845.5 | +23.5 | +1.3% | 34,200 |
| 2023/12/27 | 1,820 | 1,824.5 | 1,815 | 1,822 | +13.5 | +0.7% | 24,490 |
| 2023/12/26 | 1,811.5 | 1,814 | 1,804 | 1,808.5 | -0.5 | ±0% | 44,230 |
| 2023/12/25 | 1,825 | 1,825.5 | 1,809 | 1,809 | -20.5 | -1.1% | 55,820 |
| 2023/12/22 | 1,824.5 | 1,829.5 | 1,818 | 1,829.5 | +4.5 | +0.2% | 30,190 |
| 2023/12/21 | 1,832.5 | 1,836.5 | 1,821.5 | 1,825 | -14.5 | -0.8% | 172,690 |
| 2023/12/20 | 1,830 | 1,843.5 | 1,828 | 1,839.5 | +10 | +0.5% | 30,420 |
| 2023/12/19 | 1,836 | 1,840 | 1,821 | 1,829.5 | -9.5 | -0.5% | 124,040 |
51～
100
件表示中 / 2501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
