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 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 1,846 | 1,846 | 1,832 | 1,839 | -13 | -0.7% | 189,100 |
| 2023/12/15 | 1,850 | 1,854 | 1,845.5 | 1,852 | ±0 | ±0% | 107,940 |
| 2023/12/14 | 1,852.5 | 1,859 | 1,846.5 | 1,852 | +0.5 | ±0% | 63,230 |
| 2023/12/13 | 1,860.5 | 1,860.5 | 1,846 | 1,851.5 | -9 | -0.5% | 150,090 |
| 2023/12/12 | 1,863.5 | 1,866.5 | 1,853 | 1,860.5 | -3.5 | -0.2% | 6,460 |
| 2023/12/11 | 1,858 | 1,865 | 1,854.5 | 1,864 | +10.5 | +0.6% | 18,510 |
| 2023/12/08 | 1,850 | 1,856 | 1,845 | 1,853.5 | -1 | -0.1% | 102,560 |
| 2023/12/07 | 1,861 | 1,864 | 1,852 | 1,854.5 | -25.5 | -1.4% | 77,570 |
| 2023/12/06 | 1,876.5 | 1,881 | 1,872.5 | 1,880 | +7 | +0.4% | 18,760 |
| 2023/12/05 | 1,876.5 | 1,876.5 | 1,867 | 1,873 | ±0 | ±0% | 69,090 |
| 2023/12/04 | 1,875 | 1,877 | 1,866 | 1,873 | +3.5 | +0.2% | 42,050 |
| 2023/12/01 | 1,889.5 | 1,892 | 1,866 | 1,869.5 | -20 | -1.1% | 209,400 |
| 2023/11/30 | 1,877 | 1,892 | 1,868 | 1,889.5 | +9.5 | +0.5% | 81,500 |
| 2023/11/29 | 1,887 | 1,889 | 1,877.5 | 1,880 | -6 | -0.3% | 13,150 |
| 2023/11/28 | 1,893.5 | 1,893.5 | 1,882 | 1,886 | -1.5 | -0.1% | 9,950 |
| 2023/11/27 | 1,887.5 | 1,891 | 1,884 | 1,887.5 | -2.5 | -0.1% | 26,330 |
| 2023/11/24 | 1,887 | 1,890.5 | 1,883 | 1,890 | +7 | +0.4% | 157,560 |
| 2023/11/22 | 1,883 | 1,884 | 1,876 | 1,883 | +2 | +0.1% | 28,620 |
| 2023/11/21 | 1,887 | 1,890 | 1,877 | 1,881 | -6 | -0.3% | 15,160 |
| 2023/11/20 | 1,891 | 1,894 | 1,880 | 1,887 | +1 | +0.1% | 33,660 |
| 2023/11/17 | 1,893.5 | 1,893.5 | 1,880 | 1,886 | -7 | -0.4% | 55,730 |
| 2023/11/16 | 1,895.5 | 1,896 | 1,884 | 1,893 | ±0 | ±0% | 26,060 |
| 2023/11/15 | 1,881.5 | 1,894 | 1,881 | 1,893 | +19 | +1% | 44,930 |
| 2023/11/14 | 1,858.5 | 1,878.5 | 1,855 | 1,874 | +14.5 | +0.8% | 64,440 |
| 2023/11/13 | 1,867.5 | 1,873 | 1,857 | 1,859.5 | -1.5 | -0.1% | 23,410 |
| 2023/11/10 | 1,854.5 | 1,864 | 1,854 | 1,861 | +6 | +0.3% | 19,160 |
| 2023/11/09 | 1,864 | 1,864 | 1,847.5 | 1,855 | -11.5 | -0.6% | 193,290 |
| 2023/11/08 | 1,880 | 1,880 | 1,862 | 1,866.5 | -18.5 | -1% | 59,470 |
| 2023/11/07 | 1,889.5 | 1,889.5 | 1,864.5 | 1,885 | -5.5 | -0.3% | 308,690 |
| 2023/11/06 | 1,896 | 1,902 | 1,888.5 | 1,890.5 | +9 | +0.5% | 391,300 |
| 2023/11/02 | 1,888 | 1,888 | 1,874 | 1,881.5 | +10 | +0.5% | 353,510 |
| 2023/11/01 | 1,877.5 | 1,893.5 | 1,871.5 | 1,871.5 | +4.5 | +0.2% | 352,200 |
| 2023/10/31 | 1,859.5 | 1,879.5 | 1,852 | 1,867 | +9 | +0.5% | 61,650 |
| 2023/10/30 | 1,887 | 1,892 | 1,851.5 | 1,858 | -34 | -1.8% | 68,570 |
| 2023/10/27 | 1,868.5 | 1,920 | 1,868.5 | 1,892 | +29 | +1.6% | 49,710 |
| 2023/10/26 | 1,871.5 | 1,875.5 | 1,851 | 1,863 | -10.5 | -0.6% | 120,520 |
| 2023/10/25 | 1,854 | 1,874 | 1,852 | 1,873.5 | +19.5 | +1.1% | 91,330 |
| 2023/10/24 | 1,859.5 | 1,864 | 1,844 | 1,854 | -2.5 | -0.1% | 65,550 |
| 2023/10/23 | 1,869 | 1,872.5 | 1,854 | 1,856.5 | -12 | -0.6% | 74,840 |
| 2023/10/20 | 1,885.5 | 1,885.5 | 1,867 | 1,868.5 | -18.5 | -1% | 32,810 |
| 2023/10/19 | 1,888 | 1,902 | 1,884 | 1,887 | -3 | -0.2% | 132,980 |
| 2023/10/18 | 1,884.5 | 1,893.5 | 1,884 | 1,890 | +5.5 | +0.3% | 8,060 |
| 2023/10/17 | 1,862.5 | 1,888 | 1,862 | 1,884.5 | +29.5 | +1.6% | 39,900 |
| 2023/10/16 | 1,888.5 | 1,890.5 | 1,851.5 | 1,855 | -28.5 | -1.5% | 63,520 |
| 2023/10/13 | 1,895 | 1,900 | 1,880 | 1,883.5 | -11 | -0.6% | 14,830 |
| 2023/10/12 | 1,901 | 1,905 | 1,893.5 | 1,894.5 | -2.5 | -0.1% | 94,190 |
| 2023/10/11 | 1,895 | 1,903.5 | 1,892 | 1,897 | +4.5 | +0.2% | 9,220 |
| 2023/10/10 | 1,882 | 1,897 | 1,880.5 | 1,892.5 | +16.5 | +0.9% | 45,020 |
| 2023/10/06 | 1,874 | 1,880 | 1,872.5 | 1,876 | +1.5 | +0.1% | 16,210 |
| 2023/10/05 | 1,864 | 1,880 | 1,860 | 1,874.5 | +23.5 | +1.3% | 38,010 |
101～
150
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
