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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 1,739 | 1,745 | 1,731 | 1,732 | -8 | -0.5% | 3,730 |
| 2018/02/28 | 1,755 | 1,755 | 1,740 | 1,740 | -15 | -0.9% | 3,990 |
| 2018/02/27 | 1,760 | 1,770 | 1,753 | 1,755 | +2 | +0.1% | 3,020 |
| 2018/02/26 | 1,749 | 1,759 | 1,740 | 1,753 | +13 | +0.7% | 3,330 |
| 2018/02/23 | 1,715 | 1,742 | 1,715 | 1,740 | +17 | +1% | 5,940 |
| 2018/02/22 | 1,722 | 1,732 | 1,720 | 1,723 | -7 | -0.4% | 2,380 |
| 2018/02/21 | 1,730 | 1,735 | 1,723 | 1,730 | -5 | -0.3% | 1,580 |
| 2018/02/20 | 1,719 | 1,735 | 1,713 | 1,735 | +18 | +1% | 3,610 |
| 2018/02/19 | 1,696 | 1,718 | 1,695 | 1,717 | +26 | +1.5% | 7,430 |
| 2018/02/16 | 1,690 | 1,706 | 1,677 | 1,691 | +11 | +0.7% | 5,960 |
| 2018/02/15 | 1,682 | 1,690 | 1,673 | 1,680 | -3 | -0.2% | 5,780 |
| 2018/02/14 | 1,692 | 1,697 | 1,680 | 1,683 | -12 | -0.7% | 7,090 |
| 2018/02/13 | 1,697 | 1,719 | 1,695 | 1,695 | ±0 | ±0% | 11,970 |
| 2018/02/09 | 1,683 | 1,730 | 1,683 | 1,695 | -23 | -1.3% | 11,650 |
| 2018/02/08 | 1,710 | 1,727 | 1,706 | 1,718 | +13 | +0.8% | 2,710 |
| 2018/02/07 | 1,754 | 1,755 | 1,705 | 1,705 | +4 | +0.2% | 8,010 |
| 2018/02/06 | 1,730 | 1,730 | 1,685 | 1,701 | -49 | -2.8% | 23,300 |
| 2018/02/05 | 1,760 | 1,760 | 1,740 | 1,750 | -17 | -1% | 12,210 |
| 2018/02/02 | 1,770 | 1,770 | 1,760 | 1,767 | -2 | -0.1% | 2,310 |
| 2018/02/01 | 1,763 | 1,769 | 1,759 | 1,769 | +13 | +0.7% | 1,090 |
| 2018/01/31 | 1,759 | 1,762 | 1,754 | 1,756 | -3 | -0.2% | 4,300 |
| 2018/01/30 | 1,755 | 1,765 | 1,755 | 1,759 | -14 | -0.8% | 11,360 |
| 2018/01/29 | 1,780 | 1,782 | 1,769 | 1,773 | -7 | -0.4% | 4,710 |
| 2018/01/26 | 1,787 | 1,795 | 1,780 | 1,780 | -6 | -0.3% | 4,530 |
| 2018/01/25 | 1,788 | 1,802 | 1,781 | 1,786 | -2 | -0.1% | 9,250 |
| 2018/01/24 | 1,778 | 1,790 | 1,771 | 1,788 | +10 | +0.6% | 5,480 |
| 2018/01/23 | 1,767 | 1,783 | 1,767 | 1,778 | +12 | +0.7% | 9,900 |
| 2018/01/22 | 1,760 | 1,775 | 1,755 | 1,766 | +5 | +0.3% | 9,470 |
| 2018/01/19 | 1,770 | 1,770 | 1,758 | 1,761 | -5 | -0.3% | 5,230 |
| 2018/01/18 | 1,760 | 1,780 | 1,753 | 1,766 | +14 | +0.8% | 17,990 |
| 2018/01/17 | 1,743 | 1,757 | 1,740 | 1,752 | +15 | +0.9% | 8,310 |
| 2018/01/16 | 1,743 | 1,745 | 1,736 | 1,737 | -1 | -0.1% | 3,350 |
| 2018/01/15 | 1,720 | 1,740 | 1,718 | 1,738 | +20 | +1.2% | 16,220 |
| 2018/01/12 | 1,719 | 1,720 | 1,716 | 1,718 | +2 | +0.1% | 2,090 |
| 2018/01/11 | 1,710 | 1,720 | 1,709 | 1,716 | +1 | +0.1% | 4,180 |
| 2018/01/10 | 1,710 | 1,715 | 1,705 | 1,715 | +5 | +0.3% | 6,270 |
| 2018/01/09 | 1,694 | 1,710 | 1,693 | 1,710 | +16 | +0.9% | 9,590 |
| 2018/01/05 | 1,694 | 1,694 | 1,687 | 1,694 | ±0 | ±0% | 2,900 |
| 2018/01/04 | 1,698 | 1,698 | 1,686 | 1,694 | +5 | +0.3% | 3,650 |
| 2017/12/29 | 1,690 | 1,691 | 1,687 | 1,689 | -1 | -0.1% | 3,180 |
| 2017/12/28 | 1,692 | 1,694 | 1,685 | 1,690 | ±0 | ±0% | 1,990 |
| 2017/12/27 | 1,681 | 1,690 | 1,681 | 1,690 | +8 | +0.5% | 5,100 |
| 2017/12/26 | 1,688 | 1,688 | 1,681 | 1,682 | +1 | +0.1% | 8,110 |
| 2017/12/25 | 1,680 | 1,689 | 1,680 | 1,681 | -1 | -0.1% | 12,990 |
| 2017/12/22 | 1,688 | 1,688 | 1,681 | 1,682 | -6 | -0.4% | 6,450 |
| 2017/12/21 | 1,683 | 1,689 | 1,683 | 1,688 | ±0 | ±0% | 5,930 |
| 2017/12/20 | 1,686 | 1,691 | 1,683 | 1,688 | -2 | -0.1% | 10,770 |
| 2017/12/19 | 1,690 | 1,691 | 1,687 | 1,690 | +1 | +0.1% | 3,900 |
| 2017/12/18 | 1,694 | 1,698 | 1,689 | 1,689 | -5 | -0.3% | 8,580 |
| 2017/12/15 | 1,693 | 1,697 | 1,692 | 1,694 | -4 | -0.2% | 4,480 |
1751～
1800
件表示中 / 2735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
