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 |
|---|---|---|---|---|---|---|---|
| 2025/06/18 | 1,835 | 1,836 | 1,826 | 1,826 | -10.5 | -0.6% | 20,860 |
| 2025/06/17 | 1,826 | 1,837 | 1,817.5 | 1,836.5 | +15.5 | +0.9% | 57,960 |
| 2025/06/16 | 1,823 | 1,840.5 | 1,818 | 1,821 | -0.5 | ±0% | 59,360 |
| 2025/06/13 | 1,812.5 | 1,825 | 1,805.5 | 1,821.5 | +13.5 | +0.7% | 180,510 |
| 2025/06/12 | 1,808 | 1,811 | 1,803.5 | 1,808 | ±0 | ±0% | 47,690 |
| 2025/06/11 | 1,794 | 1,808.5 | 1,792.5 | 1,808 | +19.5 | +1.1% | 90,570 |
| 2025/06/10 | 1,789 | 1,796 | 1,788.5 | 1,788.5 | +3 | +0.2% | 36,870 |
| 2025/06/09 | 1,797 | 1,800 | 1,785.5 | 1,785.5 | -9 | -0.5% | 40,970 |
| 2025/06/06 | 1,790 | 1,796.5 | 1,790 | 1,794.5 | +4.5 | +0.3% | 11,920 |
| 2025/06/05 | 1,782.5 | 1,790 | 1,782 | 1,790 | -10 | -0.6% | 179,160 |
| 2025/06/04 | 1,801.5 | 1,804 | 1,799.5 | 1,800 | -3 | -0.2% | 260,440 |
| 2025/06/03 | 1,800.5 | 1,803 | 1,790.5 | 1,803 | +5.5 | +0.3% | 36,240 |
| 2025/06/02 | 1,799 | 1,799 | 1,792 | 1,797.5 | +4 | +0.2% | 40,030 |
| 2025/05/30 | 1,798.5 | 1,799 | 1,791 | 1,793.5 | -4 | -0.2% | 66,740 |
| 2025/05/29 | 1,801 | 1,804.5 | 1,791.5 | 1,797.5 | -2.5 | -0.1% | 111,120 |
| 2025/05/28 | 1,790 | 1,800 | 1,787.5 | 1,800 | +11 | +0.6% | 41,390 |
| 2025/05/27 | 1,783 | 1,789 | 1,782 | 1,789 | +9 | +0.5% | 33,100 |
| 2025/05/26 | 1,779 | 1,785 | 1,775.5 | 1,780 | +9 | +0.5% | 36,230 |
| 2025/05/23 | 1,766.5 | 1,771.5 | 1,765.5 | 1,771 | +5 | +0.3% | 15,480 |
| 2025/05/22 | 1,761.5 | 1,766 | 1,755.5 | 1,766 | +1 | +0.1% | 43,280 |
| 2025/05/21 | 1,767 | 1,770.5 | 1,760 | 1,765 | +2 | +0.1% | 34,500 |
| 2025/05/20 | 1,775 | 1,777 | 1,761.5 | 1,763 | -17 | -1% | 124,960 |
| 2025/05/19 | 1,779.5 | 1,780 | 1,766.5 | 1,780 | -6.5 | -0.4% | 214,030 |
| 2025/05/16 | 1,788.5 | 1,791.5 | 1,774 | 1,786.5 | +4 | +0.2% | 33,280 |
| 2025/05/15 | 1,788.5 | 1,788.5 | 1,776 | 1,782.5 | -0.5 | ±0% | 54,810 |
| 2025/05/14 | 1,779.5 | 1,784 | 1,769 | 1,783 | +10 | +0.6% | 64,230 |
| 2025/05/13 | 1,795.5 | 1,795.5 | 1,770 | 1,773 | -27 | -1.5% | 134,050 |
| 2025/05/12 | 1,786 | 1,800 | 1,781.5 | 1,800 | +20 | +1.1% | 50,150 |
| 2025/05/09 | 1,771 | 1,780 | 1,768.5 | 1,780 | +11.5 | +0.7% | 57,740 |
| 2025/05/08 | 1,790.5 | 1,790.5 | 1,768.5 | 1,768.5 | -21 | -1.2% | 80,990 |
| 2025/05/07 | 1,807 | 1,807 | 1,782 | 1,789.5 | -9.5 | -0.5% | 39,050 |
| 2025/05/02 | 1,784 | 1,803 | 1,784 | 1,799 | +16 | +0.9% | 107,920 |
| 2025/05/01 | 1,764 | 1,786 | 1,760 | 1,783 | +20 | +1.1% | 43,600 |
| 2025/04/30 | 1,751.5 | 1,763 | 1,747.5 | 1,763 | +9 | +0.5% | 48,950 |
| 2025/04/28 | 1,747 | 1,758 | 1,747 | 1,754 | +7 | +0.4% | 28,920 |
| 2025/04/25 | 1,752.5 | 1,755 | 1,743.5 | 1,747 | -5.5 | -0.3% | 45,030 |
| 2025/04/24 | 1,765 | 1,765 | 1,749.5 | 1,752.5 | -9 | -0.5% | 32,600 |
| 2025/04/23 | 1,772 | 1,775.5 | 1,760.5 | 1,761.5 | -4 | -0.2% | 34,640 |
| 2025/04/22 | 1,762.5 | 1,769.5 | 1,760 | 1,765.5 | +5.5 | +0.3% | 29,080 |
| 2025/04/21 | 1,758.5 | 1,764 | 1,756 | 1,760 | +2 | +0.1% | 47,410 |
| 2025/04/18 | 1,762 | 1,767.5 | 1,756 | 1,758 | -2 | -0.1% | 36,660 |
| 2025/04/17 | 1,760 | 1,764 | 1,752 | 1,760 | +7 | +0.4% | 36,190 |
| 2025/04/16 | 1,752 | 1,757 | 1,747.5 | 1,753 | +3 | +0.2% | 12,100 |
| 2025/04/15 | 1,765 | 1,765 | 1,742 | 1,750 | -10 | -0.6% | 50,120 |
| 2025/04/14 | 1,759 | 1,769 | 1,755.5 | 1,760 | +4.5 | +0.3% | 50,940 |
| 2025/04/11 | 1,740 | 1,755.5 | 1,722 | 1,755.5 | +6.5 | +0.4% | 88,520 |
| 2025/04/10 | 1,742 | 1,759 | 1,715 | 1,749 | +43 | +2.5% | 73,730 |
| 2025/04/09 | 1,702 | 1,714 | 1,693.5 | 1,706 | -8.5 | -0.5% | 209,050 |
| 2025/04/08 | 1,712.5 | 1,730.5 | 1,695.5 | 1,714.5 | +41.5 | +2.5% | 242,610 |
| 2025/04/07 | 1,686 | 1,710 | 1,660 | 1,673 | -53 | -3.1% | 151,550 |
51～
100
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
